2005-01-03 00:00:00,0.7178,0.72,0.7175,0.7183,6026800038.0
2005-01-03 01:00:00,0.7184,0.7186,0.7171,0.7173,6344000040.0
2005-01-03 02:00:00,0.71781,0.71828,0.71644,0.71674,5145999995.0
2005-01-03 03:00:00,0.71682,0.71854,0.71682,0.71757,4921500000.0
2005-01-03 04:00:00,0.71732,0.71732,0.71565,0.71583,5615399996.0
2005-01-03 05:00:00,0.71579,0.71647,0.70985,0.71352,5709299995.0
2005-01-03 06:00:00,0.71372,0.71465,0.7121,0.713,5340899997.0
2005-01-03 07:00:00,0.71298,0.71336,0.71171,0.71245,5409599982.0
2005-01-03 08:00:00,0.71251,0.7136,0.7108,0.71222,4543599999.0
2005-01-03 09:00:00,0.71226,0.71477,0.7116,0.71442,5662799985.0
2005-01-03 10:00:00,0.71454,0.71685,0.71392,0.71631,5759299985.0
2005-01-03 11:00:00,0.71618,0.71653,0.71434,0.71545,5729000003.0
2005-01-03 12:00:00,0.71542,0.7158,0.71441,0.71483,5808999978.0
2005-01-03 13:00:00,0.71479,0.7155,0.71289,0.7139,5845499992.0
2005-01-03 14:00:00,0.71375,0.71478,0.71289,0.71438,5656899972.0
2005-01-03 15:00:00,0.71455,0.71651,0.71438,0.71505,5755799981.0
2005-01-03 16:00:00,0.71502,0.71589,0.71299,0.71504,5738800001.0
2005-01-03 17:00:00,0.71527,0.71583,0.71276,0.71333,5649199995.0
2005-01-03 18:00:00,0.71343,0.71405,0.71272,0.71395,10569499989.0
2005-01-03 19:00:00,0.71389,0.71577,0.71326,0.71435,7143899982.0
2005-01-03 20:00:00,0.71424,0.71477,0.71361,0.71366,8743399977.0
2005-01-03 21:00:00,0.71399,0.71571,0.71326,0.71377,6743699997.0
2005-01-03 22:00:00,0.71361,0.71454,0.71297,0.71311,6304899967.0
2005-01-03 23:00:00,0.71316,0.71408,0.7127,0.71346,5095299988.0
2005-01-04 00:00:00,0.71364,0.71373,0.71245,0.71245,5153699980.0
2005-01-04 01:00:00,0.71265,0.71399,0.71231,0.71339,5405199970.0
2005-01-04 02:00:00,0.71334,0.71445,0.71228,0.71236,4955799990.0
2005-01-04 03:00:00,0.71241,0.71341,0.71158,0.71255,5745699984.0
2005-01-04 04:00:00,0.71243,0.71309,0.71146,0.71287,5587100012.0
2005-01-04 05:00:00,0.71298,0.71408,0.71203,0.71364,5448299989.0
2005-01-04 06:00:00,0.71353,0.71493,0.71353,0.71462,5356799987.0
2005-01-04 07:00:00,0.71477,0.7153,0.71375,0.71498,5270199989.0
2005-01-04 08:00:00,0.71475,0.71518,0.71306,0.71341,5352899980.0
2005-01-04 09:00:00,0.71315,0.7143,0.71139,0.71335,5740600004.0
2005-01-04 10:00:00,0.71332,0.71392,0.71137,0.71151,5849799999.0
2005-01-04 11:00:00,0.71155,0.71265,0.70931,0.70944,6152399994.0
2005-01-04 12:00:00,0.7093,0.71147,0.70892,0.71016,6382499988.0
2005-01-04 13:00:00,0.71005,0.71154,0.70983,0.71077,5785799979.0
2005-01-04 14:00:00,0.71081,0.71082,0.70554,0.70854,5954199989.0
2005-01-04 15:00:00,0.70833,0.70961,0.70775,0.70853,5706099982.0
2005-01-04 16:00:00,0.70834,0.70971,0.70753,0.70893,5766599992.0
2005-01-04 17:00:00,0.70905,0.70905,0.7048,0.70508,5277799998.0
2005-01-04 18:00:00,0.70502,0.70669,0.70413,0.70642,10696899973.0
2005-01-04 19:00:00,0.70627,0.70743,0.70569,0.70606,7242099989.0
2005-01-04 20:00:00,0.70613,0.70738,0.7056,0.70666,8319799995.0
2005-01-04 21:00:00,0.70657,0.70681,0.70147,0.70147,7275699980.0
2005-01-04 22:00:00,0.70133,0.70178,0.70003,0.70082,6616399998.0
2005-01-04 23:00:00,0.70131,0.70246,0.70095,0.70193,5287299994.0
2005-01-05 00:00:00,0.70219,0.70345,0.70192,0.70204,5398800008.0
2005-01-05 01:00:00,0.70202,0.70244,0.70135,0.70182,5546899995.0
2005-01-05 02:00:00,0.70182,0.70284,0.70148,0.70163,5631500000.0
2005-01-05 03:00:00,0.7018,0.70265,0.70099,0.70147,5473199991.0
2005-01-05 04:00:00,0.70124,0.70173,0.6989,0.69922,5721599991.0
2005-01-05 05:00:00,0.6992,0.70087,0.69705,0.69898,5389999980.0
2005-01-05 06:00:00,0.69884,0.70054,0.6984,0.69985,6062499991.0
2005-01-05 07:00:00,0.69987,0.7006,0.69937,0.70023,6125299993.0
2005-01-05 08:00:00,0.70043,0.70108,0.69952,0.7009,5626500002.0
2005-01-05 09:00:00,0.70073,0.70154,0.69737,0.69913,5790299996.0
2005-01-05 10:00:00,0.69917,0.70104,0.69883,0.70043,5706700009.0
2005-01-05 11:00:00,0.7004,0.70078,0.69774,0.69782,6043799984.0
2005-01-05 12:00:00,0.6976,0.69859,0.6945,0.69622,6368299991.0
2005-01-05 13:00:00,0.69625,0.69844,0.69554,0.69789,5688199998.0
2005-01-05 14:00:00,0.69814,0.69852,0.69638,0.69676,5727799988.0
2005-01-05 15:00:00,0.69691,0.69958,0.6964,0.69953,5556799994.0
2005-01-05 16:00:00,0.69939,0.70208,0.69913,0.70144,5867399997.0
2005-01-05 17:00:00,0.70121,0.70312,0.70073,0.70255,5954699989.0
2005-01-05 18:00:00,0.70259,0.70348,0.70146,0.70271,11017999988.0
2005-01-05 19:00:00,0.70268,0.70348,0.70037,0.70081,7597999982.0
2005-01-05 20:00:00,0.70094,0.70161,0.70031,0.70071,8273399990.0
2005-01-05 21:00:00,0.70097,0.70125,0.69916,0.70033,7154799984.0
2005-01-05 22:00:00,0.70034,0.70048,0.69849,0.69855,6451499993.0
2005-01-05 23:00:00,0.6986,0.69929,0.69799,0.69853,5309899986.0
2005-01-06 00:00:00,0.69866,0.69932,0.69816,0.69867,5129100003.0
2005-01-06 01:00:00,0.69877,0.69985,0.69812,0.69927,5302100006.0
2005-01-06 02:00:00,0.69928,0.69978,0.69873,0.69939,5401999988.0
2005-01-06 03:00:00,0.69927,0.70098,0.69916,0.70018,5493399990.0
2005-01-06 04:00:00,0.70012,0.70101,0.69984,0.70052,5899999977.0
2005-01-06 05:00:00,0.70044,0.70058,0.69835,0.69849,5425499980.0
2005-01-06 06:00:00,0.69838,0.69944,0.69815,0.69915,5936499975.0
2005-01-06 07:00:00,0.69922,0.70001,0.69833,0.69983,5503999989.0
2005-01-06 08:00:00,0.69977,0.7,0.69814,0.6983,5735799993.0
2005-01-06 09:00:00,0.69802,0.69908,0.69634,0.69749,6062300000.0
2005-01-06 10:00:00,0.69738,0.69797,0.69518,0.69583,6268799988.0
2005-01-06 11:00:00,0.6958,0.69667,0.69523,0.69571,6040599999.0
2005-01-06 12:00:00,0.69543,0.69647,0.69509,0.69602,5460699988.0
2005-01-06 13:00:00,0.69597,0.69852,0.69518,0.69794,5877800006.0
2005-01-06 14:00:00,0.69773,0.69828,0.69612,0.6968,5576099992.0
2005-01-06 15:00:00,0.69695,0.69824,0.69573,0.69805,6045999971.0
2005-01-06 16:00:00,0.69751,0.69917,0.69727,0.69893,6190399968.0
2005-01-06 17:00:00,0.69895,0.69999,0.69641,0.6968,5847899996.0
2005-01-06 18:00:00,0.69686,0.6984,0.69651,0.69763,10838499986.0
2005-01-06 19:00:00,0.69747,0.69778,0.69619,0.6971,7583199988.0
2005-01-06 20:00:00,0.69749,0.6976,0.69641,0.69701,8632900001.0
2005-01-06 21:00:00,0.69695,0.69737,0.69609,0.69616,7199800002.0
2005-01-06 22:00:00,0.69629,0.69709,0.69411,0.69662,6496699976.0
2005-01-06 23:00:00,0.6967,0.69876,0.69632,0.69728,5408299999.0
2005-01-07 00:00:00,0.69739,0.6991,0.69719,0.69807,5482799993.0
2005-01-07 01:00:00,0.69809,0.69908,0.69778,0.69879,5224700009.0
2005-01-07 02:00:00,0.69882,0.6992,0.69714,0.69793,5617099999.0
2005-01-07 03:00:00,0.69793,0.70141,0.69736,0.69994,5805599998.0
2005-01-07 04:00:00,0.70016,0.70045,0.69954,0.69967,5649899990.0
2005-01-07 05:00:00,0.69973,0.70023,0.69934,0.69991,5233199986.0
2005-01-07 06:00:00,0.70002,0.7008,0.69939,0.70015,5373199988.0
2005-01-07 07:00:00,0.70019,0.7008,0.69965,0.70035,5985200000.0
2005-01-07 08:00:00,0.70049,0.70075,0.69932,0.70008,5099199992.0
2005-01-07 09:00:00,0.6999,0.70105,0.69962,0.70088,5473999985.0
2005-01-07 10:00:00,0.701,0.70269,0.70035,0.70134,5856899984.0
2005-01-07 11:00:00,0.70132,0.70348,0.70086,0.70281,6110699977.0
2005-01-07 12:00:00,0.70294,0.70329,0.70176,0.70213,5549600009.0
2005-01-07 13:00:00,0.70206,0.70259,0.70085,0.70145,5544899994.0
2005-01-07 14:00:00,0.70136,0.70162,0.69947,0.6998,5727499988.0
2005-01-07 15:00:00,0.69965,0.70437,0.69959,0.70244,6110399989.0
2005-01-07 16:00:00,0.70226,0.70522,0.70188,0.7031,5670499990.0
2005-01-07 17:00:00,0.70295,0.70304,0.6956,0.69656,5722399995.0
2005-01-07 18:00:00,0.69655,0.69777,0.69464,0.6948,10614399983.0
2005-01-07 19:00:00,0.69476,0.6953,0.69185,0.69282,7375999976.0
2005-01-07 20:00:00,0.69278,0.69499,0.69221,0.69299,8694699986.0
2005-01-07 21:00:00,0.69296,0.69466,0.6926,0.6928,6723000000.0
2005-01-07 22:00:00,0.69266,0.69426,0.6923,0.69333,6539499994.0
2005-01-07 23:00:00,0.69344,0.69575,0.69343,0.69476,5224499993.0
2005-01-10 00:00:00,0.6948,0.6956,0.6938,0.6953,5074000118.0
2005-01-10 01:00:00,0.6954,0.6957,0.6941,0.6951,5160000120.0
2005-01-10 02:00:00,0.69498,0.6954,0.69391,0.69491,5383599997.0
2005-01-10 03:00:00,0.69482,0.69564,0.6934,0.69386,5534099996.0
2005-01-10 04:00:00,0.69401,0.69442,0.69323,0.69428,5538499984.0
2005-01-10 05:00:00,0.69431,0.69647,0.69378,0.69554,5449800004.0
2005-01-10 06:00:00,0.69547,0.69628,0.69516,0.69585,5227899985.0
2005-01-10 07:00:00,0.69561,0.69635,0.69533,0.69576,5076000002.0
2005-01-10 08:00:00,0.69555,0.69619,0.69501,0.69581,5253500000.0
2005-01-10 09:00:00,0.69571,0.69642,0.69387,0.69454,5545299998.0
2005-01-10 10:00:00,0.69501,0.69616,0.69451,0.69614,5676900004.0
2005-01-10 11:00:00,0.69573,0.69651,0.69471,0.69651,5900399986.0
2005-01-10 12:00:00,0.69644,0.69653,0.69485,0.69552,5329900007.0
2005-01-10 13:00:00,0.69532,0.69604,0.69401,0.69478,5370299978.0
2005-01-10 14:00:00,0.69483,0.6953,0.69311,0.69451,5692900004.0
2005-01-10 15:00:00,0.69483,0.69589,0.69403,0.69534,5673299996.0
2005-01-10 16:00:00,0.69529,0.69655,0.69474,0.69501,5970399982.0
2005-01-10 17:00:00,0.6949,0.69503,0.69241,0.69383,5583099986.0
2005-01-10 18:00:00,0.69371,0.69519,0.69331,0.69417,10959599963.0
2005-01-10 19:00:00,0.69416,0.69495,0.69251,0.69462,7352799989.0
2005-01-10 20:00:00,0.69495,0.69513,0.69385,0.69434,8532799975.0
2005-01-10 21:00:00,0.69435,0.69461,0.69336,0.69395,7328199983.0
2005-01-10 22:00:00,0.69394,0.69447,0.69306,0.69352,6804699984.0
2005-01-10 23:00:00,0.69368,0.69401,0.69289,0.69323,5337499998.0
2005-01-11 00:00:00,0.69323,0.69435,0.69251,0.69415,5430399999.0
2005-01-11 01:00:00,0.69406,0.69566,0.6935,0.69519,5522199989.0
2005-01-11 02:00:00,0.69524,0.69554,0.69416,0.69551,5688799990.0
2005-01-11 03:00:00,0.69528,0.69623,0.69516,0.69593,5434699990.0
2005-01-11 04:00:00,0.69588,0.69644,0.69449,0.69567,5664299996.0
2005-01-11 05:00:00,0.69545,0.6956,0.69426,0.69506,5458799985.0
2005-01-11 06:00:00,0.69499,0.69607,0.69455,0.69562,5754500004.0
2005-01-11 07:00:00,0.69558,0.6962,0.69482,0.69585,5309899994.0
2005-01-11 08:00:00,0.69558,0.69674,0.69532,0.69563,5322299999.0
2005-01-11 09:00:00,0.69564,0.69879,0.69526,0.69827,5391899977.0
2005-01-11 10:00:00,0.69821,0.69853,0.69648,0.69648,5872499986.0
2005-01-11 11:00:00,0.69659,0.69847,0.69612,0.69796,5402399983.0
2005-01-11 12:00:00,0.69784,0.69872,0.69748,0.69813,6103600013.0
2005-01-11 13:00:00,0.69816,0.69888,0.69715,0.69799,5444300001.0
2005-01-11 14:00:00,0.6979,0.69837,0.69611,0.69637,5732699992.0
2005-01-11 15:00:00,0.69645,0.69843,0.69632,0.69827,6059799974.0
2005-01-11 16:00:00,0.69804,0.69929,0.69772,0.69878,5839299989.0
2005-01-11 17:00:00,0.69904,0.70002,0.69814,0.6988,6262699987.0
2005-01-11 18:00:00,0.69912,0.70008,0.6985,0.69974,10734600004.0
2005-01-11 19:00:00,0.69965,0.70065,0.6985,0.69864,7487000026.0
2005-01-11 20:00:00,0.69879,0.6994,0.69751,0.6989,8231799993.0
2005-01-11 21:00:00,0.69891,0.69907,0.69759,0.69764,6758199994.0
2005-01-11 22:00:00,0.69735,0.69813,0.69661,0.69701,6747499984.0
2005-01-11 23:00:00,0.69688,0.69751,0.69652,0.69697,5227700006.0
2005-01-12 00:00:00,0.6971,0.69787,0.69626,0.69739,5311799984.0
2005-01-12 01:00:00,0.69766,0.69824,0.69727,0.69797,4968899995.0
2005-01-12 02:00:00,0.69805,0.69876,0.69703,0.69703,6021499983.0
2005-01-12 03:00:00,0.69707,0.69759,0.69626,0.69664,5487799982.0
2005-01-12 04:00:00,0.69685,0.69695,0.69495,0.69536,5799100002.0
2005-01-12 05:00:00,0.69536,0.69651,0.69491,0.69604,5533899969.0
2005-01-12 06:00:00,0.69582,0.69722,0.69563,0.69668,5446100002.0
2005-01-12 07:00:00,0.697,0.69741,0.69631,0.69688,5612399995.0
2005-01-12 08:00:00,0.6968,0.69742,0.69596,0.69671,5135799992.0
2005-01-12 09:00:00,0.69674,0.69708,0.69455,0.69523,5965299995.0
2005-01-12 10:00:00,0.69518,0.69539,0.69326,0.69359,5706099983.0
2005-01-12 11:00:00,0.69368,0.6945,0.69289,0.69358,6020299983.0
2005-01-12 12:00:00,0.69351,0.69485,0.69297,0.69477,5392299990.0
2005-01-12 13:00:00,0.69473,0.69539,0.69281,0.69493,5338999970.0
2005-01-12 14:00:00,0.69524,0.69797,0.69524,0.69735,6245599991.0
2005-01-12 15:00:00,0.69727,0.70309,0.69556,0.70279,5729899998.0
2005-01-12 16:00:00,0.70268,0.70474,0.70229,0.70467,5785299992.0
2005-01-12 17:00:00,0.70458,0.70866,0.70452,0.70787,5155899983.0
2005-01-12 18:00:00,0.70787,0.70844,0.70615,0.70667,10680599992.0
2005-01-12 19:00:00,0.70618,0.70792,0.705,0.70702,7431099987.0
2005-01-12 20:00:00,0.70753,0.70782,0.70689,0.70752,8223899989.0
2005-01-12 21:00:00,0.70733,0.7079,0.70697,0.70735,6952999980.0
2005-01-12 22:00:00,0.70753,0.70778,0.70646,0.70708,6386800003.0
2005-01-12 23:00:00,0.70713,0.7076,0.70566,0.70603,5140799983.0
2005-01-13 00:00:00,0.70642,0.70666,0.70561,0.70612,5031100002.0
2005-01-13 01:00:00,0.70607,0.70693,0.70581,0.70623,4857999984.0
2005-01-13 02:00:00,0.70626,0.70724,0.70574,0.70622,5619400002.0
2005-01-13 03:00:00,0.70625,0.70649,0.70491,0.70525,5572899998.0
2005-01-13 04:00:00,0.70537,0.70562,0.70401,0.70417,5494699987.0
2005-01-13 05:00:00,0.70459,0.70492,0.7036,0.70449,5143400002.0
2005-01-13 06:00:00,0.70464,0.70522,0.70399,0.70468,5698499996.0
2005-01-13 07:00:00,0.70444,0.70632,0.70419,0.70585,5899899993.0
2005-01-13 08:00:00,0.70579,0.70655,0.70471,0.70511,5203799994.0
2005-01-13 09:00:00,0.70482,0.70561,0.70426,0.70506,5207299984.0
2005-01-13 10:00:00,0.70485,0.70566,0.70379,0.70523,5701099996.0
2005-01-13 11:00:00,0.70505,0.7054,0.70397,0.70492,5790999997.0
2005-01-13 12:00:00,0.70496,0.70512,0.704,0.70434,5621499989.0
2005-01-13 13:00:00,0.70433,0.70546,0.70373,0.70413,5413999978.0
2005-01-13 14:00:00,0.70417,0.7056,0.70366,0.70495,5831700007.0
2005-01-13 15:00:00,0.70499,0.70666,0.70442,0.70601,5620900001.0
2005-01-13 16:00:00,0.70603,0.70624,0.70386,0.70443,5458599991.0
2005-01-13 17:00:00,0.70455,0.70572,0.70375,0.70495,5341099989.0
2005-01-13 18:00:00,0.70494,0.70632,0.70494,0.70597,10607699992.0
2005-01-13 19:00:00,0.70584,0.70692,0.70439,0.70476,7050699986.0
2005-01-13 20:00:00,0.70496,0.70508,0.70322,0.7038,8473799970.0
2005-01-13 21:00:00,0.70389,0.70475,0.70231,0.70245,7088399987.0
2005-01-13 22:00:00,0.70295,0.70428,0.70272,0.70378,6331800004.0
2005-01-13 23:00:00,0.70371,0.70461,0.70323,0.70406,4988099988.0
2005-01-14 00:00:00,0.70409,0.70428,0.70307,0.7036,5273799995.0
2005-01-14 01:00:00,0.7036,0.70417,0.70322,0.70367,4853200003.0
2005-01-14 02:00:00,0.70385,0.70405,0.70277,0.7032,5565500005.0
2005-01-14 03:00:00,0.70307,0.70357,0.7013,0.70161,5196399991.0
2005-01-14 04:00:00,0.70178,0.70187,0.69963,0.70083,6092999996.0
2005-01-14 05:00:00,0.7007,0.70117,0.69951,0.69985,5677999994.0
2005-01-14 06:00:00,0.69973,0.70011,0.69752,0.69924,5337700007.0
2005-01-14 07:00:00,0.69914,0.70001,0.69843,0.6988,5843799999.0
2005-01-14 08:00:00,0.69854,0.70024,0.69752,0.69947,5491199980.0
2005-01-14 09:00:00,0.69932,0.69962,0.69779,0.69848,5472700006.0
2005-01-14 10:00:00,0.69837,0.69905,0.6964,0.69645,5696999995.0
2005-01-14 11:00:00,0.69656,0.69969,0.69606,0.69937,6125599991.0
2005-01-14 12:00:00,0.69932,0.70145,0.69921,0.69986,5922499991.0
2005-01-14 13:00:00,0.69995,0.70043,0.69808,0.69822,5869300001.0
2005-01-14 14:00:00,0.69848,0.69979,0.69779,0.69938,5809499994.0
2005-01-14 15:00:00,0.69927,0.70039,0.69785,0.69883,5843999992.0
2005-01-14 16:00:00,0.6988,0.70061,0.69812,0.69968,6246099992.0
2005-01-14 17:00:00,0.69961,0.70092,0.69893,0.69972,5727699986.0
2005-01-14 18:00:00,0.69962,0.69984,0.69706,0.69733,10551699986.0
2005-01-14 19:00:00,0.69726,0.69869,0.69615,0.69746,7289799993.0
2005-01-14 20:00:00,0.69721,0.69864,0.69631,0.69839,8212799987.0
2005-01-14 21:00:00,0.69817,0.69878,0.69743,0.69804,7009099982.0
2005-01-14 22:00:00,0.69826,0.69947,0.69816,0.69879,6117699993.0
2005-01-14 23:00:00,0.69895,0.69998,0.69875,0.699,4484599987.0
2005-01-17 00:00:00,0.6992,0.6992,0.6981,0.6984,3609300053.0
2005-01-17 01:00:00,0.6984,0.6992,0.6976,0.6978,3949800058.0
2005-01-17 02:00:00,0.6983,0.69845,0.69711,0.69746,5590100004.0
2005-01-17 03:00:00,0.69728,0.69895,0.69714,0.69851,5424999994.0
2005-01-17 04:00:00,0.69857,0.69928,0.69827,0.69879,5640399998.0
2005-01-17 05:00:00,0.69866,0.69989,0.69865,0.69938,5435799996.0
2005-01-17 06:00:00,0.6994,0.70032,0.69858,0.69922,6029099980.0
2005-01-17 07:00:00,0.6991,0.70004,0.69788,0.69998,5438099985.0
2005-01-17 08:00:00,0.69986,0.70028,0.69881,0.69989,5200199998.0
2005-01-17 09:00:00,0.69984,0.70061,0.69895,0.7006,5094599990.0
2005-01-17 10:00:00,0.70036,0.70057,0.69912,0.69952,5395999996.0
2005-01-17 11:00:00,0.69935,0.7006,0.69891,0.69958,5814799993.0
2005-01-17 12:00:00,0.6992,0.69961,0.69868,0.69908,5610799987.0
2005-01-17 13:00:00,0.69947,0.69964,0.6977,0.69818,5412799997.0
2005-01-17 14:00:00,0.69824,0.69919,0.69797,0.69884,5122199998.0
2005-01-17 15:00:00,0.69876,0.69902,0.69656,0.69902,5621699988.0
2005-01-17 16:00:00,0.69866,0.69926,0.69614,0.69643,5536599999.0
2005-01-17 17:00:00,0.69667,0.69739,0.69594,0.69739,5472899997.0
2005-01-17 18:00:00,0.69699,0.69754,0.69563,0.69679,11022599966.0
2005-01-17 19:00:00,0.69685,0.69712,0.69575,0.69648,7219099972.0
2005-01-17 20:00:00,0.69669,0.69697,0.69569,0.69596,8648399990.0
2005-01-17 21:00:00,0.69616,0.69616,0.69511,0.69565,6854499987.0
2005-01-17 22:00:00,0.69571,0.69585,0.695,0.69525,6424699996.0
2005-01-17 23:00:00,0.69537,0.69628,0.69522,0.69574,5731299983.0
2005-01-18 00:00:00,0.69583,0.69606,0.69413,0.69476,5483700004.0
2005-01-18 01:00:00,0.69474,0.69558,0.69358,0.69427,5260399991.0
2005-01-18 02:00:00,0.69443,0.69445,0.69175,0.69175,5542299992.0
2005-01-18 03:00:00,0.6912,0.69229,0.6905,0.69093,6095299996.0
2005-01-18 04:00:00,0.69084,0.69219,0.69045,0.69134,5429899996.0
2005-01-18 05:00:00,0.69131,0.69243,0.69117,0.69168,5200599985.0
2005-01-18 06:00:00,0.69174,0.69231,0.69119,0.692,5355300007.0
2005-01-18 07:00:00,0.69213,0.69234,0.69151,0.69226,5497599990.0
2005-01-18 08:00:00,0.69179,0.69306,0.69179,0.69205,5467200000.0
2005-01-18 09:00:00,0.69213,0.69239,0.69005,0.69058,5384699987.0
2005-01-18 10:00:00,0.6905,0.69211,0.69024,0.69206,5642099974.0
2005-01-18 11:00:00,0.69181,0.69314,0.69166,0.69275,5806999975.0
2005-01-18 12:00:00,0.69294,0.69387,0.69223,0.69299,5470799987.0
2005-01-18 13:00:00,0.69294,0.69405,0.69266,0.69376,5912999980.0
2005-01-18 14:00:00,0.69388,0.6967,0.69326,0.69426,5343799988.0
2005-01-18 15:00:00,0.69423,0.69653,0.69404,0.69552,5991199983.0
2005-01-18 16:00:00,0.69528,0.6976,0.69458,0.6968,13990700000.0
2005-01-18 17:00:00,0.6967,0.6988,0.6962,0.6977,15408000000.0
2005-01-18 18:00:00,0.6976,0.6986,0.6953,0.6967,15408000000.0
2005-01-18 19:00:00,0.6966,0.6974,0.69562,0.69623,14423199996.0
2005-01-18 20:00:00,0.69624,0.69837,0.69592,0.69704,8725199991.0
2005-01-18 21:00:00,0.69684,0.69758,0.69511,0.69633,6886599991.0
2005-01-18 22:00:00,0.69632,0.69708,0.69588,0.69606,6136099990.0
2005-01-18 23:00:00,0.69576,0.69676,0.69461,0.69549,5344699990.0
2005-01-19 00:00:00,0.69552,0.6979,0.69492,0.6956,5369799916.0
2005-01-19 01:00:00,0.69565,0.6987,0.69555,0.69718,4940799985.0
2005-01-19 02:00:00,0.69727,0.6991,0.69671,0.69738,4568699994.0
2005-01-19 03:00:00,0.69741,0.6987,0.69715,0.69786,6532899992.0
2005-01-19 04:00:00,0.6983,0.6987,0.69755,0.69806,5004399970.0
2005-01-19 05:00:00,0.69813,0.6985,0.69751,0.69805,4886499987.0
2005-01-19 06:00:00,0.69793,0.69824,0.697,0.69807,5209199999.0
2005-01-19 07:00:00,0.69792,0.6986,0.69759,0.69827,5464699982.0
2005-01-19 08:00:00,0.69848,0.6987,0.69763,0.69842,5515800008.0
2005-01-19 09:00:00,0.69855,0.70364,0.69799,0.70316,5550899992.0
2005-01-19 10:00:00,0.70324,0.70505,0.702,0.70382,5481399997.0
2005-01-19 11:00:00,0.70389,0.7045,0.70319,0.7042,5552899997.0
2005-01-19 12:00:00,0.70434,0.70434,0.702,0.70262,5583400001.0
2005-01-19 13:00:00,0.70264,0.70415,0.7023,0.70378,5271699980.0
2005-01-19 14:00:00,0.7038,0.70463,0.7024,0.70302,6094799998.0
2005-01-19 15:00:00,0.70311,0.70591,0.70188,0.70291,5653699986.0
2005-01-19 16:00:00,0.70265,0.70452,0.70259,0.7037,5996599994.0
2005-01-19 17:00:00,0.70374,0.7042,0.70094,0.70099,6012299981.0
2005-01-19 18:00:00,0.70115,0.70289,0.70089,0.70249,10957599961.0
2005-01-19 19:00:00,0.70231,0.70265,0.70013,0.70053,7881599999.0
2005-01-19 20:00:00,0.70078,0.7013,0.69936,0.7009,8546599995.0
2005-01-19 21:00:00,0.70098,0.70129,0.69907,0.70045,6958999989.0
2005-01-19 22:00:00,0.7003,0.70155,0.70005,0.70113,6488299998.0
2005-01-19 23:00:00,0.70121,0.70217,0.70061,0.70118,5632799998.0
2005-01-20 00:00:00,0.70133,0.70171,0.70085,0.70108,5428899992.0
2005-01-20 01:00:00,0.70108,0.70155,0.69975,0.70065,4993999983.0
2005-01-20 02:00:00,0.70075,0.70276,0.70032,0.7021,5529799999.0
2005-01-20 03:00:00,0.70179,0.7034,0.70169,0.70295,5407500006.0
2005-01-20 04:00:00,0.70305,0.70344,0.70143,0.70247,5673499991.0
2005-01-20 05:00:00,0.70263,0.70307,0.70183,0.7022,5168399991.0
2005-01-20 06:00:00,0.70235,0.70275,0.70195,0.70253,5777900003.0
2005-01-20 07:00:00,0.70216,0.7027,0.70106,0.70192,5938600003.0
2005-01-20 08:00:00,0.70171,0.7035,0.70085,0.70341,5427299982.0
2005-01-20 09:00:00,0.70337,0.70356,0.70123,0.70199,5647699985.0
2005-01-20 10:00:00,0.70202,0.70263,0.70067,0.70142,5775399978.0
2005-01-20 11:00:00,0.70159,0.70427,0.70136,0.70315,6129799990.0
2005-01-20 12:00:00,0.70339,0.70386,0.70185,0.70334,5785200001.0
2005-01-20 13:00:00,0.70318,0.70352,0.70075,0.70125,5915599979.0
2005-01-20 14:00:00,0.70121,0.70221,0.70061,0.7018,5751499978.0
2005-01-20 15:00:00,0.70186,0.7027,0.70039,0.70223,5776900003.0
2005-01-20 16:00:00,0.70211,0.70522,0.70183,0.70516,5867699996.0
2005-01-20 17:00:00,0.70523,0.70591,0.70386,0.70456,5643399975.0
2005-01-20 18:00:00,0.70457,0.70524,0.70373,0.70492,10492699959.0
2005-01-20 19:00:00,0.7048,0.70546,0.70388,0.70423,7221499995.0
2005-01-20 20:00:00,0.7042,0.70556,0.70355,0.70502,7928299981.0
2005-01-20 21:00:00,0.70507,0.70563,0.70387,0.70435,7125499979.0
2005-01-20 22:00:00,0.70429,0.70494,0.70395,0.70423,6198999987.0
2005-01-20 23:00:00,0.70431,0.70574,0.70357,0.70537,5234899998.0
2005-01-21 00:00:00,0.70549,0.70549,0.70359,0.70379,5782099994.0
2005-01-21 01:00:00,0.70365,0.70445,0.70343,0.70399,5693099974.0
2005-01-21 02:00:00,0.70408,0.7048,0.7036,0.70441,5149999973.0
2005-01-21 03:00:00,0.70414,0.70481,0.70401,0.7045,5557899992.0
2005-01-21 04:00:00,0.70454,0.70576,0.70414,0.70534,5574799991.0
2005-01-21 05:00:00,0.70526,0.70567,0.70468,0.70478,5337799984.0
2005-01-21 06:00:00,0.70478,0.70523,0.70367,0.70436,5078599984.0
2005-01-21 07:00:00,0.70429,0.7049,0.70396,0.70445,5703399971.0
2005-01-21 08:00:00,0.70453,0.70547,0.70399,0.70543,5570699980.0
2005-01-21 09:00:00,0.70508,0.71031,0.70493,0.7092,5506599985.0
2005-01-21 10:00:00,0.70908,0.7103,0.70713,0.70965,5463699981.0
2005-01-21 11:00:00,0.70978,0.71178,0.70809,0.71014,5671899991.0
2005-01-21 12:00:00,0.70996,0.7104,0.70838,0.70864,5873999989.0
2005-01-21 13:00:00,0.70841,0.70895,0.70737,0.70845,6211799997.0
2005-01-21 14:00:00,0.70843,0.70885,0.70681,0.70792,6034799987.0
2005-01-21 15:00:00,0.70805,0.71016,0.70719,0.70995,5960400000.0
2005-01-21 16:00:00,0.70962,0.71055,0.70888,0.71013,6138500003.0
2005-01-21 17:00:00,0.70986,0.71188,0.70935,0.71185,5992900020.0
2005-01-21 18:00:00,0.71182,0.71459,0.71109,0.7138,10954500003.0
2005-01-21 19:00:00,0.71336,0.7143,0.71311,0.71356,7794899991.0
2005-01-21 20:00:00,0.71349,0.71397,0.71258,0.71307,8716199978.0
2005-01-21 21:00:00,0.7131,0.71414,0.7126,0.71322,7490199983.0
2005-01-21 22:00:00,0.71313,0.71456,0.71299,0.71369,7075899980.0
2005-01-21 23:00:00,0.71389,0.71452,0.7115,0.71441,4919600014.0
2005-01-24 00:00:00,0.715,0.7165,0.7146,0.7152,5776800058.0
2005-01-24 01:00:00,0.715,0.7165,0.7149,0.7157,5976000060.0
2005-01-24 02:00:00,0.71477,0.71585,0.71445,0.7152,5589499986.0
2005-01-24 03:00:00,0.71546,0.71561,0.71423,0.71448,5265099999.0
2005-01-24 04:00:00,0.71435,0.7147,0.71236,0.71293,5251899995.0
2005-01-24 05:00:00,0.71282,0.71421,0.71275,0.71387,5551399993.0
2005-01-24 06:00:00,0.71383,0.71405,0.71278,0.71366,5675799995.0
2005-01-24 07:00:00,0.7135,0.71382,0.7131,0.71364,5431900007.0
2005-01-24 08:00:00,0.71334,0.71419,0.71302,0.71395,4743999996.0
2005-01-24 09:00:00,0.71383,0.71562,0.71324,0.71537,5541499989.0
2005-01-24 10:00:00,0.71567,0.71578,0.71468,0.71514,5363799999.0
2005-01-24 11:00:00,0.71498,0.71506,0.7127,0.7143,5775599981.0
2005-01-24 12:00:00,0.71422,0.71542,0.71373,0.71435,5487099990.0
2005-01-24 13:00:00,0.71444,0.71483,0.71296,0.71347,5339799988.0
2005-01-24 14:00:00,0.71367,0.7142,0.71268,0.7137,5656299987.0
2005-01-24 15:00:00,0.71366,0.71521,0.71311,0.71383,5709099980.0
2005-01-24 16:00:00,0.71397,0.71524,0.71373,0.71425,5629599992.0
2005-01-24 17:00:00,0.71419,0.71489,0.71355,0.71429,5533900001.0
2005-01-24 18:00:00,0.71428,0.71493,0.7131,0.71399,10973200006.0
2005-01-24 19:00:00,0.71378,0.71429,0.71319,0.71411,7469799988.0
2005-01-24 20:00:00,0.71396,0.7153,0.71361,0.71416,8263599996.0
2005-01-24 21:00:00,0.71417,0.71522,0.71375,0.71445,7059000001.0
2005-01-24 22:00:00,0.71448,0.71486,0.71364,0.7137,6477800002.0
2005-01-24 23:00:00,0.71374,0.71452,0.71358,0.71396,5338200000.0
2005-01-25 00:00:00,0.71391,0.71463,0.71355,0.71378,5309899982.0
2005-01-25 01:00:00,0.71375,0.715,0.71339,0.71469,5356099999.0
2005-01-25 02:00:00,0.71479,0.71551,0.71219,0.71285,5375199980.0
2005-01-25 03:00:00,0.71285,0.71355,0.71204,0.71239,5740599989.0
2005-01-25 04:00:00,0.71225,0.71275,0.71196,0.71254,5673299996.0
2005-01-25 05:00:00,0.71217,0.71259,0.7116,0.71226,5463699982.0
2005-01-25 06:00:00,0.71207,0.71297,0.71185,0.71269,5686799998.0
2005-01-25 07:00:00,0.71263,0.71317,0.71212,0.71292,5227400010.0
2005-01-25 08:00:00,0.71275,0.71321,0.71198,0.71212,5434100001.0
2005-01-25 09:00:00,0.71198,0.713,0.71164,0.71262,5620799992.0
2005-01-25 10:00:00,0.71268,0.71496,0.71245,0.71384,5730599990.0
2005-01-25 11:00:00,0.71392,0.7142,0.71229,0.71399,6437399993.0
2005-01-25 12:00:00,0.71409,0.71409,0.71227,0.71254,6216500004.0
2005-01-25 13:00:00,0.71248,0.71278,0.71132,0.71187,5820200003.0
2005-01-25 14:00:00,0.71182,0.71197,0.70967,0.71015,5887399989.0
2005-01-25 15:00:00,0.70999,0.71284,0.70985,0.71255,6273499983.0
2005-01-25 16:00:00,0.71232,0.71313,0.71116,0.71247,5782999976.0
2005-01-25 17:00:00,0.71247,0.71247,0.7093,0.7102,5736499995.0
2005-01-25 18:00:00,0.71032,0.71086,0.70769,0.70865,10280599993.0
2005-01-25 19:00:00,0.70863,0.71069,0.7082,0.70936,7395899996.0
2005-01-25 20:00:00,0.70949,0.71027,0.70859,0.70896,8561099981.0
2005-01-25 21:00:00,0.70905,0.70955,0.70822,0.70862,6942299993.0
2005-01-25 22:00:00,0.7088,0.70983,0.70833,0.70921,6535999994.0
2005-01-25 23:00:00,0.70948,0.7098,0.70853,0.70968,5539099986.0
2005-01-26 00:00:00,0.7098,0.7105,0.70914,0.71019,5217699994.0
2005-01-26 01:00:00,0.71044,0.71097,0.70891,0.7103,5339899993.0
2005-01-26 02:00:00,0.71047,0.71124,0.71018,0.71096,5302199973.0
2005-01-26 03:00:00,0.71101,0.71167,0.71057,0.71096,4911199990.0
2005-01-26 04:00:00,0.71102,0.7125,0.71072,0.7111,5536699992.0
2005-01-26 05:00:00,0.71109,0.71201,0.71065,0.71177,5607599981.0
2005-01-26 06:00:00,0.71151,0.71223,0.71144,0.71172,5122299987.0
2005-01-26 07:00:00,0.71177,0.71238,0.71109,0.71205,5972499973.0
2005-01-26 08:00:00,0.71209,0.71261,0.71112,0.71167,5354799984.0
2005-01-26 09:00:00,0.71157,0.7127,0.71121,0.71209,5795999993.0
2005-01-26 10:00:00,0.71195,0.71315,0.71164,0.71164,5962899994.0
2005-01-26 11:00:00,0.71187,0.71447,0.7112,0.71438,5893699989.0
2005-01-26 12:00:00,0.71418,0.71557,0.71362,0.71479,6142599989.0
2005-01-26 13:00:00,0.71476,0.71515,0.71363,0.71412,5500599988.0
2005-01-26 14:00:00,0.71423,0.71517,0.71336,0.71445,5835499992.0
2005-01-26 15:00:00,0.71425,0.71801,0.71354,0.71702,6062399991.0
2005-01-26 16:00:00,0.7167,0.71752,0.7164,0.71665,5696800001.0
2005-01-26 17:00:00,0.71663,0.71788,0.71649,0.71772,5922499979.0
2005-01-26 18:00:00,0.71764,0.71876,0.71748,0.71842,10711299992.0
2005-01-26 19:00:00,0.71843,0.71878,0.7173,0.71859,7318499986.0
2005-01-26 20:00:00,0.71874,0.71906,0.71719,0.71773,8620999979.0
2005-01-26 21:00:00,0.7176,0.71855,0.71674,0.71725,7274000000.0
2005-01-26 22:00:00,0.71668,0.71681,0.71332,0.71495,6718999985.0
2005-01-26 23:00:00,0.71512,0.71668,0.71469,0.71573,5520099983.0
2005-01-27 00:00:00,0.71592,0.71599,0.7139,0.71437,5100600002.0
2005-01-27 01:00:00,0.71436,0.71642,0.71436,0.71627,5233399994.0
2005-01-27 02:00:00,0.71655,0.71677,0.71441,0.71505,6139699983.0
2005-01-27 03:00:00,0.7153,0.71669,0.71505,0.7161,5404199989.0
2005-01-27 04:00:00,0.71606,0.71626,0.71514,0.71562,5576999998.0
2005-01-27 05:00:00,0.71553,0.71589,0.7151,0.71562,5059699990.0
2005-01-27 06:00:00,0.71545,0.71634,0.71503,0.71611,5140399989.0
2005-01-27 07:00:00,0.7161,0.71675,0.71567,0.71635,5457100004.0
2005-01-27 08:00:00,0.71612,0.71641,0.71524,0.71578,5778999994.0
2005-01-27 09:00:00,0.7159,0.71802,0.71559,0.71693,5779399980.0
2005-01-27 10:00:00,0.71695,0.71735,0.71416,0.71431,6296199984.0
2005-01-27 11:00:00,0.71422,0.71554,0.71335,0.71425,5577199986.0
2005-01-27 12:00:00,0.71412,0.71428,0.7127,0.71314,5769100001.0
2005-01-27 13:00:00,0.71329,0.71408,0.71294,0.71336,5768000003.0
2005-01-27 14:00:00,0.71353,0.71409,0.71299,0.7138,5608899997.0
2005-01-27 15:00:00,0.71368,0.71434,0.71237,0.71335,5417899982.0
2005-01-27 16:00:00,0.71313,0.71405,0.71281,0.71304,5987299991.0
2005-01-27 17:00:00,0.71315,0.71577,0.71263,0.71446,5772399992.0
2005-01-27 18:00:00,0.71412,0.71542,0.71317,0.71468,10541499983.0
2005-01-27 19:00:00,0.71472,0.71521,0.71326,0.71408,7564399993.0
2005-01-27 20:00:00,0.71399,0.71555,0.71386,0.71492,8342400013.0
2005-01-27 21:00:00,0.71496,0.71515,0.71407,0.71438,6685699980.0
2005-01-27 22:00:00,0.71438,0.71511,0.71382,0.71382,6405000003.0
2005-01-27 23:00:00,0.7144,0.71577,0.71401,0.71508,5250599989.0
2005-01-28 00:00:00,0.71508,0.71728,0.7145,0.71565,5425299999.0
2005-01-28 01:00:00,0.71583,0.71664,0.71533,0.71631,5205099999.0
2005-01-28 02:00:00,0.716,0.71604,0.71488,0.71521,5498099997.0
2005-01-28 03:00:00,0.71517,0.71585,0.71465,0.7148,5310999994.0
2005-01-28 04:00:00,0.71478,0.71536,0.71363,0.71393,5931000001.0
2005-01-28 05:00:00,0.71375,0.7144,0.71356,0.71398,4778599987.0
2005-01-28 06:00:00,0.71407,0.71463,0.71383,0.71428,5426400003.0
2005-01-28 07:00:00,0.71417,0.71475,0.71388,0.71469,5267999997.0
2005-01-28 08:00:00,0.71445,0.71513,0.71407,0.71443,5668699996.0
2005-01-28 09:00:00,0.71449,0.71561,0.7144,0.71464,5665699997.0
2005-01-28 10:00:00,0.7146,0.71521,0.71387,0.714,5117699988.0
2005-01-28 11:00:00,0.71396,0.71423,0.713,0.7135,5757899995.0
2005-01-28 12:00:00,0.71333,0.71424,0.71243,0.71312,5304300006.0
2005-01-28 13:00:00,0.71273,0.71292,0.70966,0.71045,5867599977.0
2005-01-28 14:00:00,0.71048,0.71205,0.71048,0.71156,6048299993.0
2005-01-28 15:00:00,0.71166,0.71412,0.71069,0.71351,6255399985.0
2005-01-28 16:00:00,0.71363,0.71375,0.7117,0.71313,5693600004.0
2005-01-28 17:00:00,0.71333,0.71357,0.70955,0.71241,5583599991.0
2005-01-28 18:00:00,0.71221,0.71289,0.71182,0.71204,10673799995.0
2005-01-28 19:00:00,0.71218,0.71275,0.7103,0.71072,7222900000.0
2005-01-28 20:00:00,0.71067,0.71158,0.71028,0.71136,7949199971.0
2005-01-28 21:00:00,0.71127,0.7121,0.71078,0.71089,6879999989.0
2005-01-28 22:00:00,0.71089,0.71169,0.71037,0.71128,6529899989.0
2005-01-28 23:00:00,0.71138,0.71281,0.71072,0.71235,4911799999.0
2005-01-31 00:00:00,0.7108,0.7112,0.7103,0.711,3162500000.0
2005-01-31 01:00:00,0.7111,0.7122,0.7102,0.7114,3335000000.0
2005-01-31 02:00:00,0.71068,0.71176,0.70999,0.71095,5192599993.0
2005-01-31 03:00:00,0.7112,0.71142,0.7098,0.71024,5547600005.0
2005-01-31 04:00:00,0.71048,0.7109,0.70994,0.71071,5198499995.0
2005-01-31 05:00:00,0.71073,0.71098,0.70978,0.71,5342999994.0
2005-01-31 06:00:00,0.71015,0.71158,0.70961,0.71158,5833200003.0
2005-01-31 07:00:00,0.71134,0.7119,0.71095,0.71187,5361999982.0
2005-01-31 08:00:00,0.71157,0.71282,0.71127,0.71237,5062399990.0
2005-01-31 09:00:00,0.71258,0.7128,0.71151,0.71173,5808399977.0
2005-01-31 10:00:00,0.71188,0.71222,0.71095,0.71142,5638199997.0
2005-01-31 11:00:00,0.71157,0.71198,0.71019,0.71064,5790699992.0
2005-01-31 12:00:00,0.71064,0.71131,0.70996,0.71116,5834099983.0
2005-01-31 13:00:00,0.71093,0.71254,0.71025,0.7117,5455299977.0
2005-01-31 14:00:00,0.71172,0.71243,0.71103,0.71149,5240899973.0
2005-01-31 15:00:00,0.7117,0.7141,0.71116,0.71372,5545799990.0
2005-01-31 16:00:00,0.71363,0.71401,0.71251,0.71267,5967399988.0
2005-01-31 17:00:00,0.71248,0.71264,0.71079,0.71082,5466199991.0
2005-01-31 18:00:00,0.71077,0.71175,0.71024,0.7108,10652799976.0
2005-01-31 19:00:00,0.7108,0.71123,0.70991,0.71047,7942099996.0
2005-01-31 20:00:00,0.71034,0.71129,0.71007,0.71022,8454999992.0
2005-01-31 21:00:00,0.71062,0.71095,0.70894,0.70911,6691599994.0
2005-01-31 22:00:00,0.70928,0.71069,0.70916,0.70967,6911199980.0
2005-01-31 23:00:00,0.7096,0.71045,0.70907,0.71017,5343999980.0
2005-02-01 00:00:00,0.7103,0.71105,0.70941,0.71042,5440599986.0
2005-02-01 01:00:00,0.71038,0.71079,0.70969,0.71018,4890299981.0
2005-02-01 02:00:00,0.71039,0.71082,0.70961,0.71006,5371299979.0
2005-02-01 03:00:00,0.7101,0.7109,0.70959,0.71073,5570100009.0
2005-02-01 04:00:00,0.71063,0.71107,0.71009,0.71041,5129700001.0
2005-02-01 05:00:00,0.71038,0.71103,0.7101,0.71047,4942899985.0
2005-02-01 06:00:00,0.71037,0.71064,0.70966,0.70986,5163999990.0
2005-02-01 07:00:00,0.7101,0.71056,0.70965,0.70973,6037999981.0
2005-02-01 08:00:00,0.70982,0.71049,0.70954,0.71023,5388099991.0
2005-02-01 09:00:00,0.71006,0.71047,0.70909,0.70968,5570499993.0
2005-02-01 10:00:00,0.70973,0.71107,0.70911,0.70972,5293999990.0
2005-02-01 11:00:00,0.7097,0.71023,0.70949,0.70991,5893499980.0
2005-02-01 12:00:00,0.71003,0.71039,0.70934,0.70953,5778799988.0
2005-02-01 13:00:00,0.7096,0.71037,0.70907,0.71005,5909199996.0
2005-02-01 14:00:00,0.71008,0.71034,0.70926,0.70955,5529999995.0
2005-02-01 15:00:00,0.70944,0.71006,0.70908,0.70942,5508100002.0
2005-02-01 16:00:00,0.70934,0.71011,0.70871,0.70883,5710800000.0
2005-02-01 17:00:00,0.70889,0.71039,0.70889,0.71011,4977199995.0
2005-02-01 18:00:00,0.71021,0.71104,0.70973,0.7109,10799299967.0
2005-02-01 19:00:00,0.71077,0.71264,0.7104,0.71245,7486199996.0
2005-02-01 20:00:00,0.71237,0.7128,0.71189,0.71205,8452399992.0
2005-02-01 21:00:00,0.71205,0.71265,0.71175,0.71181,6544899992.0
2005-02-01 22:00:00,0.71185,0.71228,0.71106,0.71114,6597300003.0
2005-02-01 23:00:00,0.71117,0.71211,0.71092,0.71149,4989799987.0
2005-02-02 00:00:00,0.71159,0.71244,0.70978,0.71142,5654399990.0
2005-02-02 01:00:00,0.71149,0.71251,0.71134,0.71182,5075999980.0
2005-02-02 02:00:00,0.71189,0.71267,0.7115,0.71222,5097899988.0
2005-02-02 03:00:00,0.71248,0.71265,0.71114,0.71157,5653399996.0
2005-02-02 04:00:00,0.71134,0.7122,0.71125,0.712,5786599989.0
2005-02-02 05:00:00,0.71187,0.71235,0.71115,0.7117,5288099999.0
2005-02-02 06:00:00,0.71179,0.71285,0.71154,0.71232,5286799997.0
2005-02-02 07:00:00,0.71226,0.71273,0.71153,0.71236,5774300003.0
2005-02-02 08:00:00,0.71219,0.71248,0.71164,0.71221,5371200006.0
2005-02-02 09:00:00,0.71213,0.71354,0.71176,0.71354,5170299999.0
2005-02-02 10:00:00,0.71333,0.7145,0.71275,0.71304,5747199995.0
2005-02-02 11:00:00,0.71301,0.71391,0.71219,0.7127,5649399996.0
2005-02-02 12:00:00,0.71295,0.71295,0.71182,0.71206,5205400005.0
2005-02-02 13:00:00,0.71201,0.71322,0.7119,0.71257,5821900000.0
2005-02-02 14:00:00,0.71261,0.71316,0.71225,0.71286,5468099988.0
2005-02-02 15:00:00,0.7128,0.71295,0.71127,0.7123,5708999999.0
2005-02-02 16:00:00,0.71214,0.71253,0.71076,0.71144,5988800013.0
2005-02-02 17:00:00,0.71128,0.71168,0.71017,0.71078,5594599987.0
2005-02-02 18:00:00,0.71053,0.71162,0.71023,0.71146,10639899973.0
2005-02-02 19:00:00,0.7117,0.7117,0.70979,0.711,7004799991.0
2005-02-02 20:00:00,0.71077,0.71234,0.71026,0.71234,8566799986.0
2005-02-02 21:00:00,0.71209,0.71413,0.71151,0.71355,6729300011.0
2005-02-02 22:00:00,0.71318,0.71447,0.71317,0.71383,6415799988.0
2005-02-02 23:00:00,0.71392,0.71443,0.71336,0.71349,4760099985.0
2005-02-03 00:00:00,0.71378,0.71427,0.71284,0.71417,5145099998.0
2005-02-03 01:00:00,0.71418,0.71437,0.713,0.71412,5351899999.0
2005-02-03 02:00:00,0.71428,0.71435,0.71216,0.71275,4868899985.0
2005-02-03 03:00:00,0.71294,0.7131,0.71168,0.71234,5756799990.0
2005-02-03 04:00:00,0.71207,0.71291,0.71202,0.71291,5839600006.0
2005-02-03 05:00:00,0.71286,0.71295,0.71223,0.71235,5051399992.0
2005-02-03 06:00:00,0.71238,0.71278,0.71155,0.71248,4997100008.0
2005-02-03 07:00:00,0.71231,0.71263,0.71172,0.71194,5385799991.0
2005-02-03 08:00:00,0.71205,0.71267,0.71173,0.71214,5354199999.0
2005-02-03 09:00:00,0.71227,0.71295,0.71164,0.71295,5371100000.0
2005-02-03 10:00:00,0.71298,0.71349,0.71231,0.71301,5287999994.0
2005-02-03 11:00:00,0.71319,0.71353,0.71173,0.7125,6039799986.0
2005-02-03 12:00:00,0.71235,0.71352,0.71219,0.713,5441299988.0
2005-02-03 13:00:00,0.71294,0.71368,0.71214,0.71327,5553699996.0
2005-02-03 14:00:00,0.71325,0.71367,0.71154,0.7117,5732900007.0
2005-02-03 15:00:00,0.71167,0.71268,0.70909,0.70944,5924099987.0
2005-02-03 16:00:00,0.70913,0.71066,0.70744,0.70778,6068799999.0
2005-02-03 17:00:00,0.70763,0.7101,0.70763,0.70851,5804400010.0
2005-02-03 18:00:00,0.70866,0.71061,0.70852,0.70948,10902499960.0
2005-02-03 19:00:00,0.70976,0.70979,0.70798,0.7087,7341699980.0
2005-02-03 20:00:00,0.7086,0.70972,0.70841,0.70929,8262899989.0
2005-02-03 21:00:00,0.70955,0.70955,0.70808,0.7088,6789799989.0
2005-02-03 22:00:00,0.70885,0.71007,0.70822,0.70939,6429500000.0
2005-02-03 23:00:00,0.70946,0.71073,0.70903,0.7098,4835300001.0
2005-02-04 00:00:00,0.70978,0.71066,0.70934,0.70969,4977599984.0
2005-02-04 01:00:00,0.71014,0.7104,0.70954,0.70962,4802899987.0
2005-02-04 02:00:00,0.70988,0.71031,0.70827,0.70917,5338199984.0
2005-02-04 03:00:00,0.70912,0.70925,0.7078,0.70841,5304500003.0
2005-02-04 04:00:00,0.70854,0.70931,0.70794,0.709,5330799987.0
2005-02-04 05:00:00,0.70922,0.70962,0.70867,0.70877,4863799993.0
2005-02-04 06:00:00,0.70876,0.71006,0.7086,0.70987,5009200002.0
2005-02-04 07:00:00,0.70997,0.71074,0.70949,0.71049,5267199979.0
2005-02-04 08:00:00,0.71022,0.71177,0.71001,0.71141,5389000003.0
2005-02-04 09:00:00,0.71133,0.71155,0.71014,0.71056,5386100005.0
2005-02-04 10:00:00,0.7105,0.71155,0.71011,0.71123,4868599994.0
2005-02-04 11:00:00,0.71116,0.71149,0.71091,0.71129,5488499998.0
2005-02-04 12:00:00,0.71118,0.71282,0.71091,0.71247,5497799989.0
2005-02-04 13:00:00,0.71228,0.71339,0.71134,0.7118,5948699987.0
2005-02-04 14:00:00,0.7117,0.71247,0.71143,0.7118,5644199995.0
2005-02-04 15:00:00,0.71202,0.71479,0.7099,0.71152,6364499983.0
2005-02-04 16:00:00,0.71139,0.71286,0.71058,0.71257,6453299973.0
2005-02-04 17:00:00,0.71278,0.71339,0.71183,0.71227,5423500002.0
2005-02-04 18:00:00,0.71214,0.71223,0.71054,0.71194,10552599994.0
2005-02-04 19:00:00,0.71184,0.71226,0.71057,0.71107,7263400006.0
2005-02-04 20:00:00,0.71098,0.7111,0.70869,0.70981,8378899991.0
2005-02-04 21:00:00,0.71005,0.7107,0.70907,0.70996,6829000004.0
2005-02-04 22:00:00,0.70984,0.71056,0.7092,0.70941,6397800006.0
2005-02-04 23:00:00,0.70944,0.71092,0.70943,0.70991,4651299985.0
2005-02-07 00:00:00,0.7083,0.7088,0.7073,0.7075,2735200000.0
2005-02-07 01:00:00,0.7073,0.7088,0.7068,0.7075,2945600000.0
2005-02-07 02:00:00,0.70649,0.7088,0.70645,0.7069,5760599971.0
2005-02-07 03:00:00,0.70677,0.7084,0.70651,0.70716,5725499995.0
2005-02-07 04:00:00,0.70715,0.7078,0.70681,0.70732,5518699990.0
2005-02-07 05:00:00,0.70732,0.7075,0.70642,0.70705,5034299986.0
2005-02-07 06:00:00,0.70693,0.70784,0.7062,0.70711,5249299994.0
2005-02-07 07:00:00,0.70695,0.7074,0.70436,0.70585,5210499997.0
2005-02-07 08:00:00,0.7076,0.7078,0.70536,0.70727,5497599991.0
2005-02-07 09:00:00,0.70731,0.70817,0.70613,0.70795,5349200001.0
2005-02-07 10:00:00,0.70786,0.70795,0.70559,0.70611,5608999995.0
2005-02-07 11:00:00,0.70582,0.70657,0.70528,0.70585,5940599993.0
2005-02-07 12:00:00,0.70598,0.70661,0.70524,0.7062,5425199988.0
2005-02-07 13:00:00,0.7063,0.70779,0.70523,0.70742,5573099989.0
2005-02-07 14:00:00,0.70741,0.70824,0.70717,0.70782,6029600007.0
2005-02-07 15:00:00,0.70765,0.70826,0.70503,0.70503,5910600014.0
2005-02-07 16:00:00,0.70487,0.70518,0.70334,0.70431,5821699996.0
2005-02-07 17:00:00,0.70459,0.70621,0.70429,0.70607,5343600006.0
2005-02-07 18:00:00,0.70603,0.70615,0.70277,0.70368,10865399977.0
2005-02-07 19:00:00,0.70341,0.70367,0.70018,0.70041,7492400001.0
2005-02-07 20:00:00,0.70094,0.70181,0.70022,0.7011,8404399999.0
2005-02-07 21:00:00,0.70106,0.70194,0.70083,0.70106,6692899986.0
2005-02-07 22:00:00,0.70079,0.70096,0.69929,0.6995,6496000003.0
2005-02-07 23:00:00,0.69962,0.70071,0.69941,0.69957,5061200005.0
2005-02-08 00:00:00,0.69962,0.70065,0.69935,0.70046,4927999989.0
2005-02-08 01:00:00,0.70062,0.70144,0.69988,0.70071,5285899998.0
2005-02-08 02:00:00,0.7006,0.70111,0.699,0.69965,5236399988.0
2005-02-08 03:00:00,0.69965,0.70022,0.69883,0.69934,5996199982.0
2005-02-08 04:00:00,0.6991,0.70003,0.69885,0.69971,5458799996.0
2005-02-08 05:00:00,0.69994,0.70172,0.69924,0.70093,5357799996.0
2005-02-08 06:00:00,0.70057,0.70114,0.69989,0.70022,5854300003.0
2005-02-08 07:00:00,0.70028,0.70125,0.69998,0.70062,5448700001.0
2005-02-08 08:00:00,0.70059,0.70111,0.70015,0.70066,4888899998.0
2005-02-08 09:00:00,0.70043,0.70111,0.69908,0.69986,5828199988.0
2005-02-08 10:00:00,0.69977,0.70152,0.69919,0.70083,5863599983.0
2005-02-08 11:00:00,0.7009,0.70142,0.69976,0.70012,5930899992.0
2005-02-08 12:00:00,0.69992,0.70012,0.69569,0.69602,5962700003.0
2005-02-08 13:00:00,0.69617,0.69688,0.69515,0.69606,6011199999.0
2005-02-08 14:00:00,0.6959,0.69804,0.69585,0.69783,5577499995.0
2005-02-08 15:00:00,0.69788,0.69911,0.69721,0.69883,5942999992.0
2005-02-08 16:00:00,0.69851,0.69935,0.69778,0.69801,5619999999.0
2005-02-08 17:00:00,0.69824,0.6994,0.69741,0.69905,5632799975.0
2005-02-08 18:00:00,0.69902,0.70098,0.69749,0.69997,10232999974.0
2005-02-08 19:00:00,0.70007,0.70098,0.6995,0.70002,7484399973.0
2005-02-08 20:00:00,0.69998,0.70023,0.69911,0.69941,8508299984.0
2005-02-08 21:00:00,0.69915,0.69998,0.6989,0.69908,7274999985.0
2005-02-08 22:00:00,0.69887,0.69948,0.69751,0.69782,6516200002.0
2005-02-08 23:00:00,0.69782,0.69906,0.69753,0.69879,4967399982.0
2005-02-09 00:00:00,0.69892,0.69917,0.69793,0.69821,4941699997.0
2005-02-09 01:00:00,0.69798,0.69882,0.6979,0.69844,5024499982.0
2005-02-09 02:00:00,0.69846,0.69865,0.69761,0.69782,5237299999.0
2005-02-09 03:00:00,0.69784,0.6988,0.69774,0.69802,5671699979.0
2005-02-09 04:00:00,0.69801,0.69845,0.69749,0.69808,5433999991.0
2005-02-09 05:00:00,0.6981,0.69836,0.69726,0.6976,5210399996.0
2005-02-09 06:00:00,0.69748,0.6978,0.69635,0.69709,6483399984.0
2005-02-09 07:00:00,0.69693,0.699,0.69635,0.699,5506100000.0
2005-02-09 08:00:00,0.69839,0.69931,0.69828,0.69927,5356799990.0
2005-02-09 09:00:00,0.69938,0.70206,0.69862,0.70156,5874999994.0
2005-02-09 10:00:00,0.70156,0.70163,0.69931,0.69986,5898899997.0
2005-02-09 11:00:00,0.69981,0.70172,0.69942,0.7007,5674799984.0
2005-02-09 12:00:00,0.70048,0.70233,0.69991,0.70165,6282399979.0
2005-02-09 13:00:00,0.70174,0.70227,0.70076,0.70174,6008899978.0
2005-02-09 14:00:00,0.70168,0.70211,0.70092,0.7014,5871299991.0
2005-02-09 15:00:00,0.70121,0.70144,0.69916,0.69985,5262800000.0
2005-02-09 16:00:00,0.69967,0.69987,0.69718,0.69825,5695099997.0
2005-02-09 17:00:00,0.69828,0.70243,0.698,0.70202,5979199977.0
2005-02-09 18:00:00,0.70208,0.70261,0.70115,0.70137,10979799987.0
2005-02-09 19:00:00,0.70175,0.70237,0.70091,0.70166,7152600000.0
2005-02-09 20:00:00,0.7019,0.70336,0.70142,0.70293,8831900020.0
2005-02-09 21:00:00,0.70289,0.70471,0.70218,0.70264,6609799975.0
2005-02-09 22:00:00,0.7026,0.70433,0.70254,0.70278,7044699987.0
2005-02-09 23:00:00,0.70278,0.70366,0.70263,0.70339,5183000000.0
2005-02-10 00:00:00,0.70345,0.70415,0.70291,0.7039,4881799991.0
2005-02-10 01:00:00,0.7038,0.70492,0.70295,0.70398,5704399990.0
2005-02-10 02:00:00,0.70404,0.70495,0.70298,0.70325,6225099977.0
2005-02-10 03:00:00,0.70319,0.70408,0.7029,0.7036,5605699986.0
2005-02-10 04:00:00,0.70354,0.70432,0.70305,0.70384,5859099973.0
2005-02-10 05:00:00,0.70406,0.70484,0.70372,0.70435,5516999989.0
2005-02-10 06:00:00,0.70421,0.70513,0.704,0.70437,5116899996.0
2005-02-10 07:00:00,0.70454,0.70478,0.70362,0.7043,6049599993.0
2005-02-10 08:00:00,0.70415,0.70477,0.70283,0.70409,6151699990.0
2005-02-10 09:00:00,0.70422,0.707,0.70367,0.70667,6297999994.0
2005-02-10 10:00:00,0.70666,0.70813,0.70626,0.70634,6252699998.0
2005-02-10 11:00:00,0.7064,0.70655,0.70479,0.70614,6068999978.0
2005-02-10 12:00:00,0.70598,0.70681,0.70526,0.70538,6223900014.0
2005-02-10 13:00:00,0.70533,0.7067,0.7052,0.70599,5760199991.0
2005-02-10 14:00:00,0.70604,0.7064,0.70468,0.70502,5930599973.0
2005-02-10 15:00:00,0.7052,0.70578,0.70298,0.70572,6177599995.0
2005-02-10 16:00:00,0.70567,0.70752,0.7047,0.70745,6385799987.0
2005-02-10 17:00:00,0.70733,0.71077,0.70687,0.71021,5800199991.0
2005-02-10 18:00:00,0.71008,0.71187,0.70969,0.71175,10528399980.0
2005-02-10 19:00:00,0.71139,0.71242,0.71046,0.7107,7785499995.0
2005-02-10 20:00:00,0.71095,0.71097,0.70891,0.70935,8226899983.0
2005-02-10 21:00:00,0.70939,0.71007,0.70874,0.70928,6961299977.0
2005-02-10 22:00:00,0.70866,0.71049,0.70858,0.70979,6937399995.0
2005-02-10 23:00:00,0.7099,0.71218,0.70981,0.71103,5695899981.0
2005-02-11 00:00:00,0.71111,0.71143,0.70968,0.71044,5321399998.0
2005-02-11 01:00:00,0.71038,0.7114,0.70988,0.71067,4959199988.0
2005-02-11 02:00:00,0.71067,0.7108,0.70944,0.71025,5156300005.0
2005-02-11 03:00:00,0.71008,0.71093,0.70968,0.71054,5541699984.0
2005-02-11 04:00:00,0.71038,0.71112,0.70974,0.71083,5484999992.0
2005-02-11 05:00:00,0.7107,0.71247,0.71051,0.71245,5345499998.0
2005-02-11 06:00:00,0.71232,0.71232,0.71092,0.71178,5664400000.0
2005-02-11 07:00:00,0.71166,0.712,0.71088,0.71139,5952999996.0
2005-02-11 08:00:00,0.71126,0.71177,0.71094,0.7114,5805700004.0
2005-02-11 09:00:00,0.71127,0.71168,0.71022,0.71127,5606699997.0
2005-02-11 10:00:00,0.71114,0.71127,0.70993,0.71047,5543599980.0
2005-02-11 11:00:00,0.71058,0.71182,0.71039,0.7112,6156899980.0
2005-02-11 12:00:00,0.71114,0.71138,0.70962,0.71021,6176399978.0
2005-02-11 13:00:00,0.71028,0.71063,0.70886,0.71008,5806099989.0
2005-02-11 14:00:00,0.70988,0.71177,0.70974,0.71117,5978200006.0
2005-02-11 15:00:00,0.71119,0.71296,0.71071,0.71281,5546699985.0
2005-02-11 16:00:00,0.71272,0.71295,0.71185,0.71214,6020699992.0
2005-02-11 17:00:00,0.71223,0.7133,0.71112,0.7118,5596700003.0
2005-02-11 18:00:00,0.71171,0.71426,0.71158,0.71252,10335899994.0
2005-02-11 19:00:00,0.71258,0.7148,0.71192,0.71414,7569599990.0
2005-02-11 20:00:00,0.71413,0.71459,0.7137,0.71388,8041800002.0
2005-02-11 21:00:00,0.71383,0.71446,0.7126,0.7126,6350399991.0
2005-02-11 22:00:00,0.71266,0.71299,0.71191,0.71249,6257099982.0
2005-02-11 23:00:00,0.71254,0.71405,0.71242,0.71348,4689399983.0
2005-02-14 00:00:00,0.714,0.714,0.7118,0.7128,3427800000.0
2005-02-14 01:00:00,0.7129,0.7142,0.7124,0.7131,3546000000.0
2005-02-14 02:00:00,0.71244,0.71368,0.71214,0.71229,5613099989.0
2005-02-14 03:00:00,0.71247,0.71618,0.71239,0.71512,5841099998.0
2005-02-14 04:00:00,0.71525,0.71531,0.71386,0.71412,5557899996.0
2005-02-14 05:00:00,0.71421,0.71499,0.7136,0.71401,5224399988.0
2005-02-14 06:00:00,0.71402,0.7143,0.7132,0.71386,5841299991.0
2005-02-14 07:00:00,0.71402,0.71466,0.71362,0.7143,5925899996.0
2005-02-14 08:00:00,0.71408,0.71445,0.71367,0.71413,6131600000.0
2005-02-14 09:00:00,0.71401,0.71432,0.71283,0.71327,6133299994.0
2005-02-14 10:00:00,0.71316,0.71511,0.713,0.71506,5767199988.0
2005-02-14 11:00:00,0.71481,0.71587,0.71455,0.71554,5782999975.0
2005-02-14 12:00:00,0.71553,0.71586,0.71404,0.71432,6380199983.0
2005-02-14 13:00:00,0.71432,0.71485,0.7136,0.71414,5760800002.0
2005-02-14 14:00:00,0.71398,0.71677,0.71395,0.71627,6251299996.0
2005-02-14 15:00:00,0.71616,0.7177,0.71529,0.71711,5964399991.0
2005-02-14 16:00:00,0.7169,0.71698,0.71567,0.71611,6002900004.0
2005-02-14 17:00:00,0.71588,0.71668,0.71462,0.71609,5655300002.0
2005-02-14 18:00:00,0.71617,0.71627,0.71388,0.71482,10691999998.0
2005-02-14 19:00:00,0.7147,0.71567,0.71453,0.71508,7330499985.0
2005-02-14 20:00:00,0.71508,0.71612,0.7148,0.71494,8402599985.0
2005-02-14 21:00:00,0.71475,0.71523,0.71388,0.714,7515099994.0
2005-02-14 22:00:00,0.71413,0.71451,0.71352,0.71399,6505299995.0
2005-02-14 23:00:00,0.71408,0.71458,0.71368,0.71368,5385199986.0
2005-02-15 00:00:00,0.71381,0.71465,0.71369,0.71444,5101399992.0
2005-02-15 01:00:00,0.71436,0.71489,0.71396,0.71454,5139599971.0
2005-02-15 02:00:00,0.71458,0.71486,0.71397,0.71436,5628699991.0
2005-02-15 03:00:00,0.7143,0.7146,0.71363,0.71414,5806099996.0
2005-02-15 04:00:00,0.71419,0.71439,0.71357,0.714,5743399991.0
2005-02-15 05:00:00,0.71395,0.71426,0.71183,0.71336,5663299990.0
2005-02-15 06:00:00,0.71314,0.71413,0.71298,0.7139,5782799999.0
2005-02-15 07:00:00,0.71361,0.71484,0.71342,0.71452,6037699996.0
2005-02-15 08:00:00,0.71434,0.71538,0.71393,0.7152,5930199998.0
2005-02-15 09:00:00,0.71522,0.71543,0.71403,0.71427,6086399985.0
2005-02-15 10:00:00,0.71423,0.71447,0.71284,0.71389,6128799993.0
2005-02-15 11:00:00,0.71382,0.71505,0.71359,0.71434,6091999996.0
2005-02-15 12:00:00,0.71426,0.71491,0.71327,0.71412,5937599974.0
2005-02-15 13:00:00,0.71406,0.71408,0.71332,0.71388,5658599995.0
2005-02-15 14:00:00,0.71376,0.71414,0.71318,0.71331,6026300006.0
2005-02-15 15:00:00,0.71322,0.71685,0.71322,0.71609,6306899989.0
2005-02-15 16:00:00,0.7153,0.71672,0.71419,0.71428,5972699979.0
2005-02-15 17:00:00,0.71453,0.71522,0.71335,0.71478,5336099994.0
2005-02-15 18:00:00,0.71489,0.71649,0.71438,0.71571,10518999973.0
2005-02-15 19:00:00,0.71586,0.71652,0.71545,0.71631,7547199994.0
2005-02-15 20:00:00,0.71634,0.71675,0.71545,0.71608,8450399972.0
2005-02-15 21:00:00,0.7162,0.71651,0.7152,0.7156,6522499997.0
2005-02-15 22:00:00,0.71576,0.71635,0.71512,0.71538,6935499991.0
2005-02-15 23:00:00,0.71564,0.71605,0.71513,0.7156,5354099998.0
2005-02-16 00:00:00,0.71587,0.71597,0.71476,0.7151,5350899984.0
2005-02-16 01:00:00,0.715,0.71543,0.71342,0.71381,5543299994.0
2005-02-16 02:00:00,0.71382,0.71382,0.71247,0.71281,5276100000.0
2005-02-16 03:00:00,0.71281,0.71444,0.71239,0.71358,5657699989.0
2005-02-16 04:00:00,0.7136,0.71449,0.71306,0.71402,5553400000.0
2005-02-16 05:00:00,0.7142,0.71489,0.71361,0.71452,5304999995.0
2005-02-16 06:00:00,0.71459,0.71562,0.71447,0.71542,6004199993.0
2005-02-16 07:00:00,0.71557,0.71581,0.71419,0.71425,6138600004.0
2005-02-16 08:00:00,0.71421,0.7149,0.71389,0.71424,6017799999.0
2005-02-16 09:00:00,0.71413,0.7148,0.71376,0.71447,6058899999.0
2005-02-16 10:00:00,0.71442,0.71531,0.71342,0.71364,5717199994.0
2005-02-16 11:00:00,0.71371,0.71467,0.71349,0.71382,5535099981.0
2005-02-16 12:00:00,0.714,0.71458,0.71221,0.7138,5760399988.0
2005-02-16 13:00:00,0.71361,0.71425,0.71267,0.7138,5825899992.0
2005-02-16 14:00:00,0.71377,0.71453,0.71267,0.7136,5915699982.0
2005-02-16 15:00:00,0.71367,0.71532,0.71345,0.71425,6415099993.0
2005-02-16 16:00:00,0.71409,0.71487,0.71357,0.7148,5989399988.0
2005-02-16 17:00:00,0.71454,0.71455,0.70933,0.71235,6214699997.0
2005-02-16 18:00:00,0.71207,0.71333,0.71133,0.71303,10945599989.0
2005-02-16 19:00:00,0.71301,0.71417,0.71211,0.71386,7776399979.0
2005-02-16 20:00:00,0.71397,0.71485,0.713,0.71431,8569199989.0
2005-02-16 21:00:00,0.7142,0.71459,0.71299,0.71326,7386100007.0
2005-02-16 22:00:00,0.71334,0.71436,0.71298,0.71298,6689599985.0
2005-02-16 23:00:00,0.71323,0.71383,0.71234,0.71334,5652699995.0
2005-02-17 00:00:00,0.71305,0.71387,0.71242,0.71291,5425799992.0
2005-02-17 01:00:00,0.71304,0.71329,0.71189,0.71243,4785099983.0
2005-02-17 02:00:00,0.71265,0.7139,0.71196,0.71277,5817699994.0
2005-02-17 03:00:00,0.71298,0.7138,0.71265,0.7136,5415400014.0
2005-02-17 04:00:00,0.71368,0.71429,0.71348,0.71411,5296000000.0
2005-02-17 05:00:00,0.71406,0.71455,0.71352,0.7143,4883899985.0
2005-02-17 06:00:00,0.71402,0.71479,0.71373,0.71468,5275099988.0
2005-02-17 07:00:00,0.71455,0.7151,0.71405,0.71475,5746499982.0
2005-02-17 08:00:00,0.71479,0.7158,0.71422,0.71545,5350199985.0
2005-02-17 09:00:00,0.71518,0.71679,0.71506,0.71532,6469199987.0
2005-02-17 10:00:00,0.71527,0.7166,0.71463,0.71652,5801800005.0
2005-02-17 11:00:00,0.71651,0.71696,0.7159,0.71633,6397799981.0
2005-02-17 12:00:00,0.71628,0.71756,0.71611,0.71668,6116699988.0
2005-02-17 13:00:00,0.71685,0.71847,0.71663,0.71739,5948499988.0
2005-02-17 14:00:00,0.71751,0.71761,0.71554,0.71559,6113999998.0
2005-02-17 15:00:00,0.71546,0.71638,0.7146,0.71618,5435099989.0
2005-02-17 16:00:00,0.71617,0.71894,0.71526,0.71812,6275800008.0
2005-02-17 17:00:00,0.71805,0.71942,0.71782,0.71918,5572799981.0
2005-02-17 18:00:00,0.71927,0.71938,0.71725,0.71876,10633300016.0
2005-02-17 19:00:00,0.71895,0.71937,0.71735,0.71876,7399399974.0
2005-02-17 20:00:00,0.71879,0.71908,0.71755,0.71777,8365299999.0
2005-02-17 21:00:00,0.71778,0.71858,0.71711,0.71733,6969199989.0
2005-02-17 22:00:00,0.71731,0.71779,0.71664,0.71723,6521099990.0
2005-02-17 23:00:00,0.71732,0.71783,0.71658,0.71724,4930399977.0
2005-02-18 00:00:00,0.71717,0.71823,0.71678,0.71823,5265899996.0
2005-02-18 01:00:00,0.71812,0.71833,0.71544,0.71594,5430599980.0
2005-02-18 02:00:00,0.71607,0.71721,0.7158,0.71609,5639200005.0
2005-02-18 03:00:00,0.71604,0.71663,0.71551,0.71642,5636699991.0
2005-02-18 04:00:00,0.71637,0.71712,0.71616,0.71677,5533199989.0
2005-02-18 05:00:00,0.71648,0.71712,0.71614,0.71657,5426600012.0
2005-02-18 06:00:00,0.71649,0.7179,0.71636,0.71754,5109399996.0
2005-02-18 07:00:00,0.71771,0.71832,0.71683,0.71713,5955499992.0
2005-02-18 08:00:00,0.71685,0.71786,0.71638,0.71735,5449499983.0
2005-02-18 09:00:00,0.71745,0.71846,0.71705,0.71792,5917599988.0
2005-02-18 10:00:00,0.71791,0.71895,0.7177,0.71823,5901300001.0
2005-02-18 11:00:00,0.7185,0.71935,0.71823,0.7193,5594699987.0
2005-02-18 12:00:00,0.71901,0.71949,0.71855,0.71887,5599799992.0
2005-02-18 13:00:00,0.71876,0.71917,0.71826,0.7186,5772999996.0
2005-02-18 14:00:00,0.71854,0.71951,0.71809,0.71924,5900899992.0
2005-02-18 15:00:00,0.71925,0.72144,0.7188,0.72098,6386899987.0
2005-02-18 16:00:00,0.72117,0.72216,0.72029,0.72167,6311699994.0
2005-02-18 17:00:00,0.72167,0.72315,0.72074,0.72216,5708000000.0
2005-02-18 18:00:00,0.72191,0.72432,0.72152,0.72345,11198099993.0
2005-02-18 19:00:00,0.72333,0.72414,0.72302,0.72368,7117199991.0
2005-02-18 20:00:00,0.72374,0.72435,0.72185,0.72291,8604399982.0
2005-02-18 21:00:00,0.72291,0.72349,0.72142,0.72222,7428999979.0
2005-02-18 22:00:00,0.7222,0.72294,0.72155,0.72258,6741199972.0
2005-02-18 23:00:00,0.72281,0.72314,0.7223,0.72254,4706499995.0
2005-02-21 00:00:00,0.7239,0.7244,0.7221,0.7229,2923200000.0
2005-02-21 01:00:00,0.7228,0.7236,0.722,0.7222,2822400000.0
2005-02-21 02:00:00,0.72247,0.7232,0.72154,0.72158,5335800003.0
2005-02-21 03:00:00,0.72182,0.72261,0.72154,0.72252,5564399982.0
2005-02-21 04:00:00,0.72245,0.72383,0.72226,0.72319,5795699993.0
2005-02-21 05:00:00,0.72323,0.72355,0.72237,0.72288,5155699994.0
2005-02-21 06:00:00,0.72266,0.72368,0.72235,0.72337,5488299989.0
2005-02-21 07:00:00,0.72329,0.72366,0.72277,0.72317,5612800003.0
2005-02-21 08:00:00,0.72315,0.72531,0.72277,0.72505,5824399991.0
2005-02-21 09:00:00,0.72478,0.72547,0.72284,0.72367,5651599984.0
2005-02-21 10:00:00,0.72354,0.72769,0.72347,0.72663,5827799983.0
2005-02-21 11:00:00,0.72658,0.72678,0.72511,0.72545,6000800000.0
2005-02-21 12:00:00,0.72551,0.72604,0.72465,0.72513,5937000000.0
2005-02-21 13:00:00,0.72516,0.72611,0.72392,0.72588,5782200002.0
2005-02-21 14:00:00,0.72545,0.7259,0.72339,0.72459,5920200000.0
2005-02-21 15:00:00,0.7246,0.72685,0.72432,0.72549,5784099989.0
2005-02-21 16:00:00,0.72532,0.72602,0.72494,0.72526,6110200001.0
2005-02-21 17:00:00,0.72511,0.72587,0.7247,0.72565,5675399995.0
2005-02-21 18:00:00,0.72546,0.72641,0.72472,0.72623,10861799990.0
2005-02-21 19:00:00,0.72599,0.72701,0.7254,0.72666,7229199977.0
2005-02-21 20:00:00,0.72672,0.72703,0.72582,0.7266,8102199997.0
2005-02-21 21:00:00,0.72639,0.72693,0.72571,0.72622,6597699981.0
2005-02-21 22:00:00,0.72592,0.72645,0.72457,0.72463,6506599998.0
2005-02-21 23:00:00,0.72466,0.72536,0.72386,0.72519,5230899983.0
2005-02-22 00:00:00,0.72515,0.72567,0.72477,0.72522,4973900003.0
2005-02-22 01:00:00,0.72509,0.72598,0.72462,0.72549,4865799989.0
2005-02-22 02:00:00,0.72556,0.72566,0.72432,0.7247,5473799991.0
2005-02-22 03:00:00,0.72455,0.7256,0.72349,0.72489,5687199981.0
2005-02-22 04:00:00,0.72518,0.72675,0.72481,0.72666,6037499992.0
2005-02-22 05:00:00,0.72694,0.72892,0.72583,0.72716,5806099977.0
2005-02-22 06:00:00,0.72708,0.72808,0.72656,0.72765,5519499995.0
2005-02-22 07:00:00,0.72753,0.7293,0.72716,0.72853,5564800000.0
2005-02-22 08:00:00,0.72839,0.72913,0.72815,0.7289,5640000004.0
2005-02-22 09:00:00,0.72892,0.72954,0.72794,0.7294,5730999970.0
2005-02-22 10:00:00,0.72935,0.72968,0.72835,0.72902,6476199991.0
2005-02-22 11:00:00,0.72894,0.72958,0.72836,0.72888,5861399979.0
2005-02-22 12:00:00,0.72906,0.73001,0.72859,0.72954,5973599993.0
2005-02-22 13:00:00,0.72931,0.72999,0.72827,0.72875,6009600000.0
2005-02-22 14:00:00,0.72879,0.72921,0.72793,0.72895,5389099991.0
2005-02-22 15:00:00,0.72901,0.7301,0.72865,0.73002,5735200000.0
2005-02-22 16:00:00,0.72987,0.73005,0.72851,0.72883,5997099989.0
2005-02-22 17:00:00,0.72882,0.7292,0.72816,0.72891,5493899988.0
2005-02-22 18:00:00,0.72883,0.72999,0.72819,0.72966,10891299983.0
2005-02-22 19:00:00,0.72966,0.73004,0.72864,0.72912,7802199998.0
2005-02-22 20:00:00,0.7293,0.72961,0.72793,0.7283,8410899998.0
2005-02-22 21:00:00,0.72835,0.72897,0.72782,0.72806,7309500003.0
2005-02-22 22:00:00,0.72808,0.72839,0.72694,0.72725,6628200008.0
2005-02-22 23:00:00,0.72705,0.72826,0.72672,0.72802,5620299991.0
2005-02-23 00:00:00,0.72801,0.7282,0.7264,0.72682,5399699993.0
2005-02-23 01:00:00,0.72682,0.72821,0.72645,0.72769,5030499989.0
2005-02-23 02:00:00,0.72747,0.72788,0.72596,0.72643,6488499998.0
2005-02-23 03:00:00,0.72642,0.72665,0.72549,0.72593,5953299999.0
2005-02-23 04:00:00,0.72589,0.72807,0.72568,0.72769,6236299991.0
2005-02-23 05:00:00,0.72765,0.72778,0.72588,0.7265,5965799996.0
2005-02-23 06:00:00,0.72616,0.72753,0.72594,0.72694,5979199993.0
2005-02-23 07:00:00,0.7268,0.72721,0.72602,0.72642,6015699989.0
2005-02-23 08:00:00,0.72599,0.72736,0.72599,0.72687,5645799989.0
2005-02-23 09:00:00,0.72688,0.72715,0.72544,0.72578,5743999992.0
2005-02-23 10:00:00,0.72561,0.72602,0.72417,0.72517,5999600000.0
2005-02-23 11:00:00,0.72516,0.726,0.72453,0.72498,6402900003.0
2005-02-23 12:00:00,0.72539,0.72597,0.72475,0.72502,5995599981.0
2005-02-23 13:00:00,0.72534,0.72569,0.72475,0.72503,5366499984.0
2005-02-23 14:00:00,0.72504,0.7254,0.72409,0.7243,5849699992.0
2005-02-23 15:00:00,0.72418,0.72766,0.72378,0.72735,5936299978.0
2005-02-23 16:00:00,0.72723,0.72741,0.72371,0.72467,6142700009.0
2005-02-23 17:00:00,0.72472,0.72572,0.72219,0.72313,5966599990.0
2005-02-23 18:00:00,0.72296,0.7239,0.72236,0.7239,11010099996.0
2005-02-23 19:00:00,0.72357,0.7243,0.72329,0.72377,7241099975.0
2005-02-23 20:00:00,0.72384,0.72434,0.72311,0.72418,8226499984.0
2005-02-23 21:00:00,0.72421,0.72483,0.72267,0.7234,7080000009.0
2005-02-23 22:00:00,0.72351,0.72351,0.72089,0.72147,6772399990.0
2005-02-23 23:00:00,0.72159,0.7226,0.72098,0.72133,5124199996.0
2005-02-24 00:00:00,0.72142,0.72159,0.71992,0.72078,5510600001.0
2005-02-24 01:00:00,0.72067,0.72247,0.72048,0.72183,5477499981.0
2005-02-24 02:00:00,0.72176,0.72279,0.72052,0.72249,5039799989.0
2005-02-24 03:00:00,0.72228,0.72327,0.72206,0.72287,5582699986.0
2005-02-24 04:00:00,0.7229,0.72426,0.72242,0.72324,6208399990.0
2005-02-24 05:00:00,0.7231,0.72377,0.72218,0.72349,5607400000.0
2005-02-24 06:00:00,0.72348,0.72367,0.72251,0.72295,5820599993.0
2005-02-24 07:00:00,0.72289,0.72446,0.72247,0.72412,5997299986.0
2005-02-24 08:00:00,0.72393,0.72497,0.72372,0.72425,6134699994.0
2005-02-24 09:00:00,0.72433,0.72471,0.72314,0.7237,5682399983.0
2005-02-24 10:00:00,0.72353,0.72381,0.72252,0.72287,5628099997.0
2005-02-24 11:00:00,0.72275,0.72321,0.72148,0.72227,6272699999.0
2005-02-24 12:00:00,0.72206,0.7228,0.72131,0.72208,5957799989.0
2005-02-24 13:00:00,0.72208,0.72414,0.72072,0.72374,6104699991.0
2005-02-24 14:00:00,0.72362,0.72425,0.72299,0.72361,5562599998.0
2005-02-24 15:00:00,0.72381,0.72433,0.72274,0.7229,6002799997.0
2005-02-24 16:00:00,0.72258,0.72398,0.72132,0.72172,6135699975.0
2005-02-24 17:00:00,0.72194,0.72283,0.72087,0.72164,5964699996.0
2005-02-24 18:00:00,0.72166,0.72267,0.72074,0.72258,10654299981.0
2005-02-24 19:00:00,0.72264,0.72264,0.72143,0.72249,7520599979.0
2005-02-24 20:00:00,0.72216,0.72265,0.72071,0.72155,8286099986.0
2005-02-24 21:00:00,0.72158,0.72185,0.72019,0.7206,7252399997.0
2005-02-24 22:00:00,0.72084,0.72184,0.7204,0.7209,6849399996.0
2005-02-24 23:00:00,0.7212,0.72171,0.71915,0.72058,5444099989.0
2005-02-25 00:00:00,0.72069,0.72175,0.72008,0.72059,5612499993.0
2005-02-25 01:00:00,0.72067,0.7208,0.71897,0.71901,5854699980.0
2005-02-25 02:00:00,0.71901,0.72027,0.71862,0.71985,5323899987.0
2005-02-25 03:00:00,0.72018,0.72038,0.71923,0.71964,6072399983.0
2005-02-25 04:00:00,0.71985,0.72179,0.7195,0.72139,5886999987.0
2005-02-25 05:00:00,0.72128,0.72182,0.72089,0.72134,5306299986.0
2005-02-25 06:00:00,0.72114,0.72194,0.72108,0.72152,5485099995.0
2005-02-25 07:00:00,0.72152,0.72186,0.71939,0.71966,5731799980.0
2005-02-25 08:00:00,0.71974,0.72063,0.71932,0.7201,6064399989.0
2005-02-25 09:00:00,0.71992,0.72041,0.71894,0.7197,6155600004.0
2005-02-25 10:00:00,0.71971,0.72111,0.7197,0.72044,5832399986.0
2005-02-25 11:00:00,0.7204,0.72127,0.72007,0.72055,6252999985.0
2005-02-25 12:00:00,0.7205,0.72108,0.71835,0.71855,6082399977.0
2005-02-25 13:00:00,0.71853,0.72005,0.71828,0.71873,5674999983.0
2005-02-25 14:00:00,0.71881,0.72049,0.71791,0.72007,5832699990.0
2005-02-25 15:00:00,0.71998,0.72029,0.71813,0.7186,6230699988.0
2005-02-25 16:00:00,0.71848,0.71975,0.71847,0.71872,5671399985.0
2005-02-25 17:00:00,0.71864,0.72048,0.71862,0.7198,5643599985.0
2005-02-25 18:00:00,0.71981,0.72104,0.71896,0.71957,10501799966.0
2005-02-25 19:00:00,0.71949,0.72303,0.71935,0.72173,7990599988.0
2005-02-25 20:00:00,0.72166,0.7228,0.72131,0.72211,8358499977.0
2005-02-25 21:00:00,0.72214,0.72336,0.72115,0.7218,7166199979.0
2005-02-25 22:00:00,0.72193,0.72277,0.72161,0.7223,6619499986.0
2005-02-25 23:00:00,0.72226,0.72286,0.72154,0.72172,5021799998.0
2005-02-28 00:00:00,0.7215,0.7233,0.7211,0.723,2952200000.0
2005-02-28 01:00:00,0.723,0.7238,0.7221,0.7232,3054000000.0
2005-02-28 02:00:00,0.72242,0.72325,0.72207,0.7226,5347799993.0
2005-02-28 03:00:00,0.72236,0.72424,0.72212,0.72415,5345799990.0
2005-02-28 04:00:00,0.72395,0.72472,0.72367,0.72425,5635799981.0
2005-02-28 05:00:00,0.72428,0.72537,0.72399,0.72523,5505800002.0
2005-02-28 06:00:00,0.72527,0.72622,0.72481,0.72575,5824399982.0
2005-02-28 07:00:00,0.7255,0.72793,0.72523,0.72725,5678599979.0
2005-02-28 08:00:00,0.72725,0.72801,0.7263,0.7265,6119499988.0
2005-02-28 09:00:00,0.72659,0.727,0.72573,0.72668,5766999987.0
2005-02-28 10:00:00,0.7265,0.72769,0.7263,0.72751,6204399976.0
2005-02-28 11:00:00,0.72749,0.72796,0.72556,0.72624,5632499998.0
2005-02-28 12:00:00,0.72631,0.72847,0.72602,0.72783,5839699991.0
2005-02-28 13:00:00,0.72758,0.72861,0.72754,0.72838,5567899990.0
2005-02-28 14:00:00,0.72816,0.72886,0.72806,0.72854,5837799994.0
2005-02-28 15:00:00,0.72844,0.72906,0.72792,0.72883,5769499990.0
2005-02-28 16:00:00,0.72872,0.72927,0.72801,0.72831,6126300008.0
2005-02-28 17:00:00,0.72815,0.72909,0.72655,0.72872,5538799980.0
2005-02-28 18:00:00,0.72866,0.72876,0.72611,0.72791,10627499966.0
2005-02-28 19:00:00,0.728,0.72886,0.7267,0.72728,7936799986.0
2005-02-28 20:00:00,0.72733,0.72781,0.72677,0.72731,8620699968.0
2005-02-28 21:00:00,0.72752,0.72769,0.726,0.7264,6809799995.0
2005-02-28 22:00:00,0.72626,0.72726,0.72585,0.7266,6466799983.0
2005-02-28 23:00:00,0.72683,0.72706,0.72577,0.72618,4836399991.0
2005-03-01 00:00:00,0.72635,0.72695,0.72535,0.72575,4954699990.0
2005-03-01 01:00:00,0.72568,0.72628,0.7252,0.7259,4950200001.0
2005-03-01 02:00:00,0.72584,0.72638,0.7242,0.72499,5979999978.0
2005-03-01 03:00:00,0.72519,0.72532,0.72363,0.7239,5315099996.0
2005-03-01 04:00:00,0.72389,0.72482,0.72362,0.72411,5586599996.0
2005-03-01 05:00:00,0.72372,0.72514,0.72313,0.72435,5667600001.0
2005-03-01 06:00:00,0.72441,0.7248,0.72358,0.7243,5310099986.0
2005-03-01 07:00:00,0.72445,0.72538,0.72373,0.72511,5355099997.0
2005-03-01 08:00:00,0.72509,0.72523,0.72387,0.72481,5698499993.0
2005-03-01 09:00:00,0.72489,0.72544,0.72402,0.72519,6088799988.0
2005-03-01 10:00:00,0.72495,0.72525,0.724,0.72499,5409299990.0
2005-03-01 11:00:00,0.72486,0.72609,0.72441,0.72605,5806999993.0
2005-03-01 12:00:00,0.72602,0.7262,0.72466,0.72521,5990899988.0
2005-03-01 13:00:00,0.725,0.7264,0.72498,0.72545,5624399981.0
2005-03-01 14:00:00,0.72524,0.72601,0.72494,0.72532,5762799990.0
2005-03-01 15:00:00,0.72513,0.72733,0.72513,0.72623,6228300000.0
2005-03-01 16:00:00,0.72606,0.72737,0.72495,0.7264,6476699997.0
2005-03-01 17:00:00,0.72616,0.72737,0.72589,0.72639,6032599979.0
2005-03-01 18:00:00,0.72648,0.72693,0.72517,0.72526,10398299986.0
2005-03-01 19:00:00,0.72564,0.72613,0.7247,0.72506,7282699987.0
2005-03-01 20:00:00,0.72495,0.72645,0.72454,0.72571,8407599983.0
2005-03-01 21:00:00,0.72581,0.72636,0.72526,0.72625,6893000010.0
2005-03-01 22:00:00,0.72624,0.72655,0.72532,0.72616,6465299986.0
2005-03-01 23:00:00,0.72605,0.72718,0.72596,0.72662,5703999989.0
2005-03-02 00:00:00,0.72688,0.72693,0.72559,0.72624,5723199981.0
2005-03-02 01:00:00,0.72614,0.72663,0.72415,0.72477,5921699996.0
2005-03-02 02:00:00,0.72519,0.72603,0.72272,0.72315,5931899993.0
2005-03-02 03:00:00,0.72312,0.7255,0.72256,0.72489,5945099985.0
2005-03-02 04:00:00,0.72504,0.72672,0.72452,0.72483,6126099998.0
2005-03-02 05:00:00,0.72471,0.7258,0.72471,0.72536,5251800003.0
2005-03-02 06:00:00,0.72501,0.72632,0.72483,0.72591,5819499989.0
2005-03-02 07:00:00,0.72606,0.72629,0.72545,0.726,5705799996.0
2005-03-02 08:00:00,0.72581,0.72624,0.72518,0.72549,5779700011.0
2005-03-02 09:00:00,0.72566,0.72579,0.72408,0.72466,6042100003.0
2005-03-02 10:00:00,0.72486,0.72502,0.72229,0.72237,6463099999.0
2005-03-02 11:00:00,0.72218,0.7231,0.72113,0.72199,6340999989.0
2005-03-02 12:00:00,0.72187,0.72305,0.72175,0.7227,5941099994.0
2005-03-02 13:00:00,0.72285,0.72317,0.72201,0.72291,6155299986.0
2005-03-02 14:00:00,0.72309,0.72447,0.72253,0.72368,6049500008.0
2005-03-02 15:00:00,0.7237,0.72558,0.72348,0.72434,6086399994.0
2005-03-02 16:00:00,0.72431,0.72561,0.72397,0.72439,6214999994.0
2005-03-02 17:00:00,0.72447,0.72648,0.72406,0.72565,5415399999.0
2005-03-02 18:00:00,0.72571,0.72668,0.72542,0.72605,10722300004.0
2005-03-02 19:00:00,0.7258,0.72681,0.72568,0.72653,7230799979.0
2005-03-02 20:00:00,0.72645,0.7266,0.72462,0.72598,8493099994.0
2005-03-02 21:00:00,0.72585,0.72658,0.72495,0.72603,6849399999.0
2005-03-02 22:00:00,0.7258,0.72668,0.72557,0.72613,6418999991.0
2005-03-02 23:00:00,0.72619,0.72694,0.72483,0.72613,5260199998.0
2005-03-03 00:00:00,0.72617,0.72704,0.726,0.72645,5323599998.0
2005-03-03 01:00:00,0.72651,0.72709,0.72565,0.72611,5659599998.0
2005-03-03 02:00:00,0.72624,0.72691,0.72483,0.72528,5599799999.0
2005-03-03 03:00:00,0.72558,0.72597,0.72402,0.72497,5752399999.0
2005-03-03 04:00:00,0.72497,0.72623,0.72474,0.72593,5358699997.0
2005-03-03 05:00:00,0.72615,0.72619,0.72532,0.72577,4758499991.0
2005-03-03 06:00:00,0.72579,0.72601,0.72531,0.72574,5175699997.0
2005-03-03 07:00:00,0.72559,0.72602,0.72501,0.7255,5954599999.0
2005-03-03 08:00:00,0.72541,0.72623,0.72535,0.72598,5247899980.0
2005-03-03 09:00:00,0.72617,0.72656,0.72489,0.72545,5773500003.0
2005-03-03 10:00:00,0.72546,0.72598,0.72494,0.72508,5830299986.0
2005-03-03 11:00:00,0.72511,0.72612,0.72495,0.72568,5959800005.0
2005-03-03 12:00:00,0.72559,0.72674,0.72527,0.72599,5957599995.0
2005-03-03 13:00:00,0.72598,0.72702,0.72575,0.72638,5974999976.0
2005-03-03 14:00:00,0.7263,0.72879,0.72624,0.72758,5939300001.0
2005-03-03 15:00:00,0.72767,0.72848,0.72674,0.72772,6261399997.0
2005-03-03 16:00:00,0.72759,0.72876,0.72555,0.72831,5747399994.0
2005-03-03 17:00:00,0.72847,0.72849,0.72711,0.72821,5546200002.0
2005-03-03 18:00:00,0.72808,0.72933,0.7271,0.72742,10919699975.0
2005-03-03 19:00:00,0.72738,0.72795,0.72695,0.72741,7174500000.0
2005-03-03 20:00:00,0.72745,0.72763,0.7265,0.72715,8627399996.0
2005-03-03 21:00:00,0.72701,0.7275,0.72665,0.72675,7199000004.0
2005-03-03 22:00:00,0.72651,0.727,0.72608,0.7266,6460799993.0
2005-03-03 23:00:00,0.72643,0.72715,0.72587,0.72685,5110900000.0
2005-03-04 00:00:00,0.72694,0.72733,0.7256,0.72575,5194299982.0
2005-03-04 01:00:00,0.72591,0.727,0.72551,0.72648,5442599992.0
2005-03-04 02:00:00,0.72624,0.7269,0.72607,0.72675,5108500002.0
2005-03-04 03:00:00,0.7267,0.72694,0.72591,0.72659,5487100009.0
2005-03-04 04:00:00,0.72647,0.72714,0.72608,0.72667,5553299995.0
2005-03-04 05:00:00,0.72647,0.72708,0.7257,0.72603,5494299990.0
2005-03-04 06:00:00,0.72587,0.72665,0.72565,0.72643,5824399984.0
2005-03-04 07:00:00,0.72607,0.72659,0.72561,0.72617,5633199987.0
2005-03-04 08:00:00,0.72632,0.72705,0.72607,0.72649,6066499995.0
2005-03-04 09:00:00,0.72637,0.72762,0.72615,0.72728,5746500016.0
2005-03-04 10:00:00,0.72715,0.72777,0.72629,0.72695,5919499994.0
2005-03-04 11:00:00,0.72696,0.72729,0.72601,0.72717,6307299996.0
2005-03-04 12:00:00,0.72719,0.72774,0.72657,0.72678,5439500011.0
2005-03-04 13:00:00,0.72678,0.72797,0.72665,0.72764,5598499993.0
2005-03-04 14:00:00,0.72751,0.72834,0.72696,0.72768,6266099984.0
2005-03-04 15:00:00,0.72776,0.73064,0.72647,0.72934,6191899988.0
2005-03-04 16:00:00,0.72917,0.7354,0.72917,0.735,6101699984.0
2005-03-04 17:00:00,0.73508,0.73619,0.73446,0.73492,5434299991.0
2005-03-04 18:00:00,0.73472,0.73597,0.73357,0.73445,10992299978.0
2005-03-04 19:00:00,0.73447,0.73556,0.73413,0.73472,7522100000.0
2005-03-04 20:00:00,0.7348,0.73507,0.73342,0.73365,8468599974.0
2005-03-04 21:00:00,0.73359,0.73412,0.73192,0.73257,7302999998.0
2005-03-04 22:00:00,0.73231,0.73277,0.73183,0.73234,6452799991.0
2005-03-04 23:00:00,0.73204,0.73301,0.732,0.73256,4874999987.0
2005-03-07 00:00:00,0.7328,0.735,0.7328,0.7344,6358799874.0
2005-03-07 01:00:00,0.7346,0.735,0.7335,0.7339,8326999835.0
2005-03-07 02:00:00,0.73403,0.7347,0.73311,0.73337,5300399993.0
2005-03-07 03:00:00,0.73352,0.73413,0.73308,0.73384,5373699988.0
2005-03-07 04:00:00,0.73368,0.73401,0.73275,0.73292,5190899993.0
2005-03-07 05:00:00,0.73272,0.73371,0.73223,0.73299,5589900003.0
2005-03-07 06:00:00,0.73291,0.73343,0.73242,0.73315,5046400000.0
2005-03-07 07:00:00,0.7331,0.73323,0.73234,0.73257,4909999995.0
2005-03-07 08:00:00,0.7325,0.73324,0.7322,0.73271,5052199992.0
2005-03-07 09:00:00,0.73289,0.73368,0.73264,0.73356,4589999974.0
2005-03-07 10:00:00,0.733,0.73403,0.73281,0.73336,6147800000.0
2005-03-07 11:00:00,0.73373,0.73401,0.7328,0.73347,5779999993.0
2005-03-07 12:00:00,0.73382,0.73416,0.73266,0.73403,5765899983.0
2005-03-07 13:00:00,0.73406,0.73406,0.73283,0.7334,6007599990.0
2005-03-07 14:00:00,0.73375,0.73418,0.73267,0.73361,6033000019.0
2005-03-07 15:00:00,0.73361,0.73435,0.73299,0.73433,5286399992.0
2005-03-07 16:00:00,0.7342,0.7355,0.73318,0.73369,5987700007.0
2005-03-07 17:00:00,0.73321,0.73497,0.73318,0.73455,5530399993.0
2005-03-07 18:00:00,0.73453,0.73561,0.73366,0.73539,10644799986.0
2005-03-07 19:00:00,0.73524,0.73556,0.73442,0.7349,7126599979.0
2005-03-07 20:00:00,0.73491,0.73516,0.73395,0.73485,8154099981.0
2005-03-07 21:00:00,0.73455,0.73486,0.73352,0.73367,7029699994.0
2005-03-07 22:00:00,0.73358,0.7356,0.73355,0.7348,6622199989.0
2005-03-07 23:00:00,0.73463,0.7356,0.7344,0.7344,4749499998.0
2005-03-08 00:00:00,0.73469,0.73526,0.73424,0.73467,5352799985.0
2005-03-08 01:00:00,0.7348,0.73628,0.73447,0.73605,5983199996.0
2005-03-08 02:00:00,0.73609,0.73666,0.7348,0.73533,5773999978.0
2005-03-08 03:00:00,0.73549,0.73659,0.73517,0.73623,5309399982.0
2005-03-08 04:00:00,0.73616,0.73693,0.73557,0.73641,5642099984.0
2005-03-08 05:00:00,0.73645,0.73693,0.73595,0.73645,5230399987.0
2005-03-08 06:00:00,0.73652,0.73654,0.73558,0.73615,5826199979.0
2005-03-08 07:00:00,0.73606,0.73661,0.73577,0.73639,5155599991.0
2005-03-08 08:00:00,0.73626,0.73668,0.73556,0.73581,5449299988.0
2005-03-08 09:00:00,0.73596,0.73639,0.73566,0.73589,5693899993.0
2005-03-08 10:00:00,0.73592,0.73781,0.73551,0.73752,5773699990.0
2005-03-08 11:00:00,0.73749,0.73775,0.73687,0.73707,5963799985.0
2005-03-08 12:00:00,0.73698,0.7377,0.73648,0.73698,6074899977.0
2005-03-08 13:00:00,0.73697,0.73849,0.73655,0.73823,5833599991.0
2005-03-08 14:00:00,0.73821,0.73833,0.7368,0.73722,5745599987.0
2005-03-08 15:00:00,0.73733,0.73818,0.7365,0.73817,6136500005.0
2005-03-08 16:00:00,0.73794,0.73976,0.73748,0.73976,6380200003.0
2005-03-08 17:00:00,0.73962,0.7401,0.73834,0.73982,6116199993.0
2005-03-08 18:00:00,0.73966,0.74037,0.73844,0.73871,10663899984.0
2005-03-08 19:00:00,0.73851,0.74005,0.73818,0.73971,7457000018.0
2005-03-08 20:00:00,0.73962,0.74013,0.73882,0.73915,8216499982.0
2005-03-08 21:00:00,0.73955,0.74012,0.73884,0.73914,7411699986.0
2005-03-08 22:00:00,0.73899,0.74,0.73857,0.73916,6469499994.0
2005-03-08 23:00:00,0.73917,0.73999,0.73893,0.73975,5466599994.0
2005-03-09 00:00:00,0.73971,0.73987,0.7388,0.73922,5913299978.0
2005-03-09 01:00:00,0.73921,0.73969,0.73784,0.73799,5587599997.0
2005-03-09 02:00:00,0.73779,0.73794,0.73541,0.73629,6168699996.0
2005-03-09 03:00:00,0.73625,0.73803,0.73614,0.73773,5622100008.0
2005-03-09 04:00:00,0.73748,0.73817,0.73694,0.73734,5852599980.0
2005-03-09 05:00:00,0.73739,0.73777,0.73666,0.73746,5537999980.0
2005-03-09 06:00:00,0.73744,0.73782,0.73666,0.73745,5391699991.0
2005-03-09 07:00:00,0.73752,0.73792,0.73686,0.73728,5992299987.0
2005-03-09 08:00:00,0.73676,0.73818,0.73676,0.73764,5621599994.0
2005-03-09 09:00:00,0.7377,0.73838,0.73716,0.73806,5805099972.0
2005-03-09 10:00:00,0.73773,0.73849,0.73712,0.73818,6081100004.0
2005-03-09 11:00:00,0.73796,0.73842,0.73699,0.73724,5926999976.0
2005-03-09 12:00:00,0.73733,0.73845,0.73694,0.73761,5886099987.0
2005-03-09 13:00:00,0.73767,0.73918,0.73738,0.73835,5755199985.0
2005-03-09 14:00:00,0.73862,0.73886,0.73542,0.73548,6884999986.0
2005-03-09 15:00:00,0.73567,0.73573,0.73288,0.73371,6537899982.0
2005-03-09 16:00:00,0.7335,0.73534,0.73236,0.73504,6353299991.0
2005-03-09 17:00:00,0.73491,0.73571,0.73402,0.73481,6036299993.0
2005-03-09 18:00:00,0.73486,0.73545,0.73423,0.73512,10534399971.0
2005-03-09 19:00:00,0.73533,0.73598,0.73435,0.73503,7408999992.0
2005-03-09 20:00:00,0.73504,0.73577,0.73324,0.73426,8483399993.0
2005-03-09 21:00:00,0.73405,0.7344,0.73159,0.73266,7226199981.0
2005-03-09 22:00:00,0.73358,0.74112,0.73353,0.73859,6732999992.0
2005-03-09 23:00:00,0.73865,0.7394,0.73808,0.73832,6850199993.0
2005-03-10 00:00:00,0.73832,0.73983,0.73788,0.73854,7574899980.0
2005-03-10 01:00:00,0.73854,0.73908,0.73712,0.73756,7264499974.0
2005-03-10 02:00:00,0.7376,0.74034,0.73664,0.73975,6005899982.0
2005-03-10 03:00:00,0.73967,0.74003,0.73863,0.73937,6251099977.0
2005-03-10 04:00:00,0.73977,0.7445,0.73942,0.74193,6186099998.0
2005-03-10 05:00:00,0.7418,0.74359,0.74106,0.74258,5731299997.0
2005-03-10 06:00:00,0.74246,0.74331,0.74186,0.74261,5402499986.0
2005-03-10 07:00:00,0.74237,0.74297,0.74137,0.74228,5840399989.0
2005-03-10 08:00:00,0.74224,0.74312,0.74154,0.7423,5790699994.0
2005-03-10 09:00:00,0.7424,0.74317,0.74158,0.74231,6277900002.0
2005-03-10 10:00:00,0.7421,0.743,0.74056,0.74078,6109599996.0
2005-03-10 11:00:00,0.74083,0.74155,0.73786,0.73829,6401500000.0
2005-03-10 12:00:00,0.73818,0.73855,0.73538,0.73718,6457099994.0
2005-03-10 13:00:00,0.73683,0.73843,0.73683,0.73772,6193500003.0
2005-03-10 14:00:00,0.73776,0.7381,0.73695,0.73783,6250899987.0
2005-03-10 15:00:00,0.7377,0.7395,0.73717,0.73822,5782199994.0
2005-03-10 16:00:00,0.73827,0.73866,0.73587,0.73651,6125299992.0
2005-03-10 17:00:00,0.73675,0.73916,0.73649,0.73814,5654900002.0
2005-03-10 18:00:00,0.73835,0.73894,0.73663,0.73757,10139299971.0
2005-03-10 19:00:00,0.73765,0.7378,0.73624,0.73745,7252899977.0
2005-03-10 20:00:00,0.73743,0.73926,0.73681,0.73777,8852899988.0
2005-03-10 21:00:00,0.73788,0.73856,0.73696,0.73697,6842599992.0
2005-03-10 22:00:00,0.73728,0.73926,0.73691,0.73856,6327799991.0
2005-03-10 23:00:00,0.73867,0.73927,0.73723,0.73738,5484500005.0
2005-03-11 00:00:00,0.73775,0.73837,0.73702,0.73742,5129699989.0
2005-03-11 01:00:00,0.73772,0.73793,0.7359,0.73645,5516499993.0
2005-03-11 02:00:00,0.73683,0.73686,0.73558,0.73614,5389599990.0
2005-03-11 03:00:00,0.73614,0.73756,0.73542,0.73752,5798299992.0
2005-03-11 04:00:00,0.73716,0.73759,0.73664,0.7373,5701099984.0
2005-03-11 05:00:00,0.73746,0.7376,0.73672,0.73725,5429799997.0
2005-03-11 06:00:00,0.73741,0.73804,0.73684,0.73776,5650200001.0
2005-03-11 07:00:00,0.73776,0.738,0.73701,0.7375,5611999967.0
2005-03-11 08:00:00,0.73754,0.73803,0.73728,0.73788,5921900000.0
2005-03-11 09:00:00,0.73787,0.73817,0.73723,0.73796,5798699997.0
2005-03-11 10:00:00,0.73797,0.73858,0.73619,0.73638,5962699997.0
2005-03-11 11:00:00,0.73632,0.73683,0.73546,0.73633,6226099977.0
2005-03-11 12:00:00,0.73631,0.73694,0.73484,0.73524,5835100007.0
2005-03-11 13:00:00,0.73516,0.73701,0.73516,0.73617,6099299980.0
2005-03-11 14:00:00,0.73623,0.7373,0.73602,0.737,6080299984.0
2005-03-11 15:00:00,0.73699,0.74098,0.73677,0.73837,6327299974.0
2005-03-11 16:00:00,0.73796,0.73922,0.73708,0.73808,5836999982.0
2005-03-11 17:00:00,0.73814,0.73994,0.73752,0.73947,5875099993.0
2005-03-11 18:00:00,0.73935,0.73968,0.73765,0.7388,10637999982.0
2005-03-11 19:00:00,0.73896,0.73925,0.73809,0.73892,7384199973.0
2005-03-11 20:00:00,0.73905,0.74062,0.73875,0.73952,8277900002.0
2005-03-11 21:00:00,0.7399,0.74004,0.73839,0.73854,7172499984.0
2005-03-11 22:00:00,0.73901,0.73932,0.73792,0.73874,6599299985.0
2005-03-11 23:00:00,0.73892,0.73982,0.73839,0.73947,5279400005.0
2005-03-14 00:00:00,0.7404,0.742,0.7399,0.7418,2165800000.0
2005-03-14 01:00:00,0.7417,0.7422,0.7401,0.7405,2431000000.0
2005-03-14 02:00:00,0.74143,0.74177,0.73969,0.73993,5494399975.0
2005-03-14 03:00:00,0.7398,0.74025,0.73863,0.74007,5339599982.0
2005-03-14 04:00:00,0.73982,0.74022,0.73918,0.74013,5322699982.0
2005-03-14 05:00:00,0.74003,0.7402,0.73924,0.73959,5152199998.0
2005-03-14 06:00:00,0.73948,0.7402,0.73908,0.7396,5695299995.0
2005-03-14 07:00:00,0.7401,0.7407,0.73879,0.7399,5965400004.0
2005-03-14 08:00:00,0.73949,0.73991,0.73881,0.73932,7825299986.0
2005-03-14 09:00:00,0.73899,0.74055,0.73896,0.73908,6209899988.0
2005-03-14 10:00:00,0.73909,0.73955,0.738,0.73823,5506399984.0
2005-03-14 11:00:00,0.73831,0.7386,0.73658,0.73667,6057499978.0
2005-03-14 12:00:00,0.73702,0.73751,0.73608,0.7371,5610599995.0
2005-03-14 13:00:00,0.73709,0.73845,0.73638,0.73672,5554300008.0
2005-03-14 14:00:00,0.73689,0.73746,0.73528,0.73636,6259700001.0
2005-03-14 15:00:00,0.73641,0.7383,0.73599,0.73804,6059999985.0
2005-03-14 16:00:00,0.73781,0.73838,0.73664,0.73704,5681399994.0
2005-03-14 17:00:00,0.7371,0.73802,0.73611,0.737,5629799994.0
2005-03-14 18:00:00,0.7368,0.73789,0.73615,0.7369,10742599990.0
2005-03-14 19:00:00,0.73687,0.73739,0.73596,0.73627,7852699995.0
2005-03-14 20:00:00,0.73669,0.7369,0.73592,0.7368,8403200003.0
2005-03-14 21:00:00,0.73679,0.73835,0.73632,0.73817,6937899990.0
2005-03-14 22:00:00,0.73806,0.73845,0.737,0.7372,6695999992.0
2005-03-14 23:00:00,0.73726,0.73801,0.73691,0.73715,5683499997.0
2005-03-15 00:00:00,0.73726,0.7388,0.73589,0.73682,5650799997.0
2005-03-15 01:00:00,0.73684,0.73834,0.73656,0.73766,5692299975.0
2005-03-15 02:00:00,0.73783,0.73838,0.73682,0.7376,5703799995.0
2005-03-15 03:00:00,0.73754,0.7388,0.73735,0.73813,5447399975.0
2005-03-15 04:00:00,0.73783,0.73876,0.73773,0.73784,5202599988.0
2005-03-15 05:00:00,0.73791,0.73865,0.73743,0.73833,5414799990.0
2005-03-15 06:00:00,0.73816,0.7391,0.73787,0.73837,5330199971.0
2005-03-15 07:00:00,0.73829,0.73865,0.73753,0.73799,6118799982.0
2005-03-15 08:00:00,0.73784,0.73831,0.73739,0.73814,5700599996.0
2005-03-15 09:00:00,0.73801,0.73925,0.73702,0.73726,6130000000.0
2005-03-15 10:00:00,0.73727,0.73924,0.737,0.73805,6362800003.0
2005-03-15 11:00:00,0.73809,0.73848,0.73742,0.73772,6189699975.0
2005-03-15 12:00:00,0.73787,0.73955,0.73749,0.739,5914100000.0
2005-03-15 13:00:00,0.73907,0.74068,0.73874,0.73922,5869599981.0
2005-03-15 14:00:00,0.73912,0.74075,0.73887,0.74031,5616599986.0
2005-03-15 15:00:00,0.74061,0.7442,0.73967,0.74325,6719300002.0
2005-03-15 16:00:00,0.74325,0.74331,0.73896,0.74046,6341399989.0
2005-03-15 17:00:00,0.7404,0.74161,0.73992,0.74015,5433799996.0
2005-03-15 18:00:00,0.74022,0.74048,0.73922,0.73996,10973799968.0
2005-03-15 19:00:00,0.74,0.74083,0.73946,0.74024,7339899992.0
2005-03-15 20:00:00,0.74012,0.74095,0.7395,0.7401,8448699963.0
2005-03-15 21:00:00,0.74018,0.74125,0.73975,0.74005,7215000010.0
2005-03-15 22:00:00,0.74024,0.74056,0.73913,0.7398,6443799994.0
2005-03-15 23:00:00,0.7398,0.7406,0.73951,0.74004,5402400004.0
2005-03-16 00:00:00,0.74026,0.7407,0.73955,0.74032,5194499994.0
2005-03-16 01:00:00,0.74019,0.74045,0.73911,0.7393,5149900012.0
2005-03-16 02:00:00,0.73937,0.73974,0.73847,0.73875,5531499984.0
2005-03-16 03:00:00,0.73909,0.73967,0.73813,0.7389,5714200003.0
2005-03-16 04:00:00,0.7389,0.73952,0.7378,0.73843,5700699995.0
2005-03-16 05:00:00,0.73866,0.73925,0.73819,0.73879,4905400000.0
2005-03-16 06:00:00,0.73881,0.73948,0.73821,0.73945,5451099986.0
2005-03-16 07:00:00,0.73932,0.74004,0.73889,0.73928,5611899985.0
2005-03-16 08:00:00,0.73905,0.74021,0.73894,0.7399,5944300016.0
2005-03-16 09:00:00,0.73999,0.74171,0.73978,0.74059,5973500009.0
2005-03-16 10:00:00,0.74061,0.7414,0.74038,0.74094,6192199981.0
2005-03-16 11:00:00,0.74094,0.74154,0.74024,0.74055,5869499994.0
2005-03-16 12:00:00,0.74048,0.74134,0.73922,0.73944,5669799994.0
2005-03-16 13:00:00,0.7396,0.74017,0.73812,0.73983,6137899991.0
2005-03-16 14:00:00,0.73973,0.74106,0.73959,0.7399,6527199972.0
2005-03-16 15:00:00,0.74018,0.74584,0.73954,0.74435,6230599994.0
2005-03-16 16:00:00,0.74445,0.74551,0.74339,0.74435,6144699996.0
2005-03-16 17:00:00,0.7444,0.74518,0.7435,0.74461,5869399997.0
2005-03-16 18:00:00,0.74453,0.74492,0.74339,0.7441,10886299997.0
2005-03-16 19:00:00,0.74397,0.74457,0.74335,0.74419,7400899983.0
2005-03-16 20:00:00,0.74421,0.74465,0.74343,0.74443,8240599979.0
2005-03-16 21:00:00,0.7441,0.74463,0.74287,0.7437,7028099994.0
2005-03-16 22:00:00,0.7437,0.74416,0.74332,0.74377,6777399994.0
2005-03-16 23:00:00,0.74371,0.74419,0.74321,0.74357,5191799983.0
2005-03-17 00:00:00,0.74391,0.74491,0.74331,0.74452,5045000016.0
2005-03-17 01:00:00,0.74453,0.74479,0.74367,0.74376,5419499996.0
2005-03-17 02:00:00,0.74415,0.74432,0.74336,0.74376,5311099969.0
2005-03-17 03:00:00,0.74376,0.74482,0.7434,0.74442,5592999997.0
2005-03-17 04:00:00,0.74416,0.74443,0.74344,0.74397,5947299998.0
2005-03-17 05:00:00,0.7439,0.74418,0.74336,0.7438,5459899975.0
2005-03-17 06:00:00,0.74381,0.74406,0.74273,0.74332,5662900001.0
2005-03-17 07:00:00,0.74319,0.74355,0.74266,0.74324,6009299994.0
2005-03-17 08:00:00,0.743,0.74402,0.74292,0.74357,6098099989.0
2005-03-17 09:00:00,0.74338,0.74403,0.74269,0.74321,6177599980.0
2005-03-17 10:00:00,0.7431,0.74345,0.74233,0.74301,5577999986.0
2005-03-17 11:00:00,0.7431,0.74384,0.74128,0.74222,5931400001.0
2005-03-17 12:00:00,0.74223,0.74223,0.74125,0.74163,6217399987.0
2005-03-17 13:00:00,0.7414,0.74217,0.74079,0.74178,5568099994.0
2005-03-17 14:00:00,0.7417,0.74316,0.74144,0.74233,5914599987.0
2005-03-17 15:00:00,0.74258,0.74322,0.74151,0.74187,6142299985.0
2005-03-17 16:00:00,0.74187,0.74281,0.74146,0.742,5882100000.0
2005-03-17 17:00:00,0.74208,0.74324,0.74159,0.7427,6007999977.0
2005-03-17 18:00:00,0.74264,0.7432,0.74141,0.74274,10503599988.0
2005-03-17 19:00:00,0.74301,0.74352,0.74128,0.74133,7018499992.0
2005-03-17 20:00:00,0.74135,0.74217,0.74117,0.742,8645699982.0
2005-03-17 21:00:00,0.74195,0.74268,0.74146,0.74188,6983799982.0
2005-03-17 22:00:00,0.7418,0.74249,0.74119,0.74233,6546799994.0
2005-03-17 23:00:00,0.74231,0.74325,0.74205,0.74254,5745699989.0
2005-03-18 00:00:00,0.74276,0.74289,0.74192,0.74245,5012499999.0
2005-03-18 01:00:00,0.74241,0.74292,0.74159,0.74174,4855199994.0
2005-03-18 02:00:00,0.74231,0.74263,0.74175,0.74251,5292999985.0
2005-03-18 03:00:00,0.74244,0.74297,0.74162,0.74245,5296099991.0
2005-03-18 04:00:00,0.74244,0.74301,0.74201,0.74297,5775099996.0
2005-03-18 05:00:00,0.74272,0.74354,0.74226,0.74335,5469400016.0
2005-03-18 06:00:00,0.74333,0.74377,0.74262,0.74364,5567499996.0
2005-03-18 07:00:00,0.74354,0.74354,0.74216,0.7426,5672200007.0
2005-03-18 08:00:00,0.74231,0.74316,0.74205,0.74316,5390000010.0
2005-03-18 09:00:00,0.74276,0.74346,0.74214,0.74266,5825999996.0
2005-03-18 10:00:00,0.74257,0.7429,0.74082,0.74116,5919999995.0
2005-03-18 11:00:00,0.74134,0.74171,0.73818,0.73873,6374500000.0
2005-03-18 12:00:00,0.73862,0.74019,0.73784,0.739,6332299991.0
2005-03-18 13:00:00,0.73882,0.7402,0.73815,0.7401,6044600012.0
2005-03-18 14:00:00,0.73985,0.74017,0.73869,0.73959,5490700003.0
2005-03-18 15:00:00,0.73972,0.74048,0.73882,0.74,6178399987.0
2005-03-18 16:00:00,0.73983,0.7436,0.7397,0.74315,6658199977.0
2005-03-18 17:00:00,0.74318,0.74344,0.74137,0.7418,5668100005.0
2005-03-18 18:00:00,0.74158,0.74418,0.74147,0.74403,10491899969.0
2005-03-18 19:00:00,0.74399,0.74459,0.74357,0.74391,7641599972.0
2005-03-18 20:00:00,0.74408,0.7445,0.74357,0.7439,8003199989.0
2005-03-18 21:00:00,0.74392,0.74434,0.74351,0.74402,7110899996.0
2005-03-18 22:00:00,0.74417,0.74447,0.74366,0.74392,6950599987.0
2005-03-18 23:00:00,0.74433,0.7448,0.74367,0.74449,4739699987.0
2005-03-21 00:00:00,0.7428,0.743,0.7422,0.7427,3453999945.0
2005-03-21 01:00:00,0.7426,0.7432,0.742,0.7427,3642399942.0
2005-03-21 02:00:00,0.74257,0.74282,0.74183,0.74223,5500299983.0
2005-03-21 03:00:00,0.7424,0.74249,0.74127,0.74191,5398299994.0
2005-03-21 04:00:00,0.742,0.74212,0.74022,0.74054,5814999994.0
2005-03-21 05:00:00,0.74042,0.74148,0.73906,0.74098,5361299995.0
2005-03-21 06:00:00,0.74099,0.7413,0.74024,0.7405,5339299996.0
2005-03-21 07:00:00,0.74076,0.74095,0.73988,0.74024,6059399991.0
2005-03-21 08:00:00,0.74024,0.7417,0.7401,0.7415,5690999995.0
2005-03-21 09:00:00,0.7416,0.74275,0.73994,0.74016,6187699992.0
2005-03-21 10:00:00,0.74003,0.74102,0.73842,0.73909,6339199979.0
2005-03-21 11:00:00,0.73894,0.73908,0.73804,0.73838,5549600002.0
2005-03-21 12:00:00,0.73833,0.73946,0.73663,0.73796,6169200003.0
2005-03-21 13:00:00,0.73795,0.7382,0.73628,0.73666,5745499997.0
2005-03-21 14:00:00,0.73645,0.73832,0.7362,0.73783,6423500010.0
2005-03-21 15:00:00,0.73786,0.73938,0.7367,0.73781,6014999990.0
2005-03-21 16:00:00,0.73746,0.73825,0.73689,0.73733,5976399977.0
2005-03-21 17:00:00,0.73748,0.73782,0.73656,0.73724,6165399995.0
2005-03-21 18:00:00,0.73718,0.73788,0.73604,0.73637,10749899969.0
2005-03-21 19:00:00,0.73644,0.73687,0.73501,0.7356,7833699990.0
2005-03-21 20:00:00,0.73561,0.7368,0.73532,0.73637,8492699989.0
2005-03-21 21:00:00,0.73644,0.73705,0.73604,0.73612,6770899985.0
2005-03-21 22:00:00,0.73594,0.73628,0.73521,0.73559,6350099986.0
2005-03-21 23:00:00,0.73583,0.73617,0.73505,0.7352,5489600005.0
2005-03-22 00:00:00,0.73578,0.73613,0.73422,0.73426,5520499992.0
2005-03-22 01:00:00,0.73401,0.73555,0.73366,0.73387,5674599999.0
2005-03-22 02:00:00,0.73434,0.73502,0.73353,0.73353,5867199987.0
2005-03-22 03:00:00,0.73362,0.73532,0.73362,0.73447,6025599990.0
2005-03-22 04:00:00,0.73427,0.735,0.73382,0.73457,5381899995.0
2005-03-22 05:00:00,0.73449,0.73522,0.73396,0.73501,5264499999.0
2005-03-22 06:00:00,0.73488,0.73525,0.73447,0.73462,5660599991.0
2005-03-22 07:00:00,0.73463,0.7355,0.73449,0.73527,5407799985.0
2005-03-22 08:00:00,0.73513,0.73593,0.73458,0.73559,5629199994.0
2005-03-22 09:00:00,0.73576,0.73633,0.73504,0.73589,5969300002.0
2005-03-22 10:00:00,0.736,0.73679,0.73575,0.736,6305199978.0
2005-03-22 11:00:00,0.73597,0.73655,0.73535,0.73641,6020699984.0
2005-03-22 12:00:00,0.73632,0.73692,0.73572,0.7368,6280799970.0
2005-03-22 13:00:00,0.73669,0.73836,0.73664,0.73778,6250099994.0
2005-03-22 14:00:00,0.7376,0.73819,0.73702,0.73736,6057199977.0
2005-03-22 15:00:00,0.73754,0.73894,0.73717,0.73811,6141599985.0
2005-03-22 16:00:00,0.73796,0.739,0.73683,0.73845,6357599972.0
2005-03-22 17:00:00,0.73834,0.74034,0.73806,0.7396,6094599984.0
2005-03-22 18:00:00,0.73989,0.7402,0.73874,0.73965,10921599996.0
2005-03-22 19:00:00,0.73979,0.74024,0.73873,0.73949,7585499994.0
2005-03-22 20:00:00,0.73958,0.74005,0.73897,0.7394,8321799979.0
2005-03-22 21:00:00,0.73937,0.73982,0.73263,0.73317,7490899987.0
2005-03-22 22:00:00,0.73334,0.73335,0.72963,0.73051,6588599994.0
2005-03-22 23:00:00,0.73042,0.7314,0.72973,0.73081,5684899998.0
2005-03-23 00:00:00,0.73086,0.73127,0.726,0.72706,5599299976.0
2005-03-23 01:00:00,0.7273,0.72812,0.72598,0.72613,5787500000.0
2005-03-23 02:00:00,0.72605,0.72732,0.72534,0.72705,5522799997.0
2005-03-23 03:00:00,0.72719,0.72794,0.72647,0.72743,5369999992.0
2005-03-23 04:00:00,0.7273,0.7282,0.72712,0.728,5950999984.0
2005-03-23 05:00:00,0.72794,0.72863,0.72764,0.7282,5742399989.0
2005-03-23 06:00:00,0.72811,0.729,0.72783,0.729,5208599993.0
2005-03-23 07:00:00,0.72879,0.72886,0.72764,0.72795,5783799997.0
2005-03-23 08:00:00,0.728,0.72826,0.72695,0.7274,5924399995.0
2005-03-23 09:00:00,0.72756,0.72867,0.72683,0.72701,6293699974.0
2005-03-23 10:00:00,0.72689,0.72757,0.72643,0.7269,6179899994.0
2005-03-23 11:00:00,0.72669,0.72704,0.7253,0.72574,6086399986.0
2005-03-23 12:00:00,0.7256,0.72723,0.7256,0.72637,6210299989.0
2005-03-23 13:00:00,0.72635,0.72682,0.72496,0.72542,5536299982.0
2005-03-23 14:00:00,0.72536,0.72581,0.72267,0.7229,6469799986.0
2005-03-23 15:00:00,0.723,0.72408,0.72058,0.72372,6341499994.0
2005-03-23 16:00:00,0.72353,0.72421,0.72058,0.72208,5932899999.0
2005-03-23 17:00:00,0.7219,0.72209,0.72051,0.72073,5517500011.0
2005-03-23 18:00:00,0.72103,0.7223,0.72015,0.72067,10625499970.0
2005-03-23 19:00:00,0.72073,0.72077,0.71455,0.71854,7490500001.0
2005-03-23 20:00:00,0.71865,0.71885,0.71698,0.71768,8392699981.0
2005-03-23 21:00:00,0.7178,0.71861,0.71628,0.71665,6928199991.0
2005-03-23 22:00:00,0.71639,0.7186,0.71613,0.71748,6634599984.0
2005-03-23 23:00:00,0.71752,0.71855,0.71678,0.71793,5666399995.0
2005-03-24 00:00:00,0.71785,0.71942,0.71638,0.71661,5178699995.0
2005-03-24 01:00:00,0.71657,0.71691,0.71492,0.71596,5905199990.0
2005-03-24 02:00:00,0.71626,0.71737,0.71499,0.71526,5776999985.0
2005-03-24 03:00:00,0.71532,0.71632,0.71491,0.71599,5606599992.0
2005-03-24 04:00:00,0.71623,0.71679,0.7149,0.71648,5775199999.0
2005-03-24 05:00:00,0.71656,0.71773,0.71588,0.71682,5458699996.0
2005-03-24 06:00:00,0.71697,0.71829,0.71666,0.71803,5446999989.0
2005-03-24 07:00:00,0.718,0.71827,0.71691,0.7176,6366399985.0
2005-03-24 08:00:00,0.71744,0.71882,0.71731,0.71825,5814399999.0
2005-03-24 09:00:00,0.71814,0.71854,0.71635,0.71755,5812800010.0
2005-03-24 10:00:00,0.71745,0.71834,0.7173,0.71801,5957099995.0
2005-03-24 11:00:00,0.71805,0.7188,0.71569,0.7161,6298699991.0
2005-03-24 12:00:00,0.71637,0.71637,0.71415,0.71445,5738899977.0
2005-03-24 13:00:00,0.71457,0.71513,0.71363,0.7143,5542999983.0
2005-03-24 14:00:00,0.71434,0.71604,0.71322,0.71322,5941099996.0
2005-03-24 15:00:00,0.71325,0.7151,0.71191,0.71491,5495299995.0
2005-03-24 16:00:00,0.71483,0.71616,0.71472,0.71525,6116799988.0
2005-03-24 17:00:00,0.71521,0.71593,0.71395,0.71492,5228000003.0
2005-03-24 18:00:00,0.71502,0.7155,0.71352,0.71386,10541399991.0
2005-03-24 19:00:00,0.71391,0.71433,0.71201,0.71215,7598899986.0
2005-03-24 20:00:00,0.71211,0.71372,0.71199,0.7123,8553599977.0
2005-03-24 21:00:00,0.71256,0.71297,0.71178,0.71215,6548600000.0
2005-03-24 22:00:00,0.71207,0.71243,0.71151,0.71181,6234899986.0
2005-03-24 23:00:00,0.71207,0.71346,0.71143,0.71279,5668399991.0
2005-03-25 00:00:00,0.7133,0.71333,0.71202,0.71229,5224999995.0
2005-03-25 01:00:00,0.7121,0.71238,0.71139,0.71209,5412199975.0
2005-03-25 02:00:00,0.71219,0.71263,0.71151,0.71212,5307999994.0
2005-03-25 03:00:00,0.71199,0.71266,0.71174,0.7121,5390499989.0
2005-03-25 04:00:00,0.71232,0.7127,0.71161,0.71201,5703300001.0
2005-03-25 05:00:00,0.71227,0.71233,0.71145,0.7119,5167200000.0
2005-03-25 06:00:00,0.71189,0.71261,0.71173,0.71237,5254199997.0
2005-03-25 07:00:00,0.71263,0.71293,0.71198,0.71255,5711399987.0
2005-03-25 08:00:00,0.71231,0.71287,0.71182,0.71275,5790599972.0
2005-03-25 09:00:00,0.71257,0.71299,0.71217,0.71278,5197899994.0
2005-03-25 10:00:00,0.71279,0.71349,0.71177,0.71308,5446499979.0
2005-03-25 11:00:00,0.71307,0.71485,0.71274,0.71453,5911300015.0
2005-03-25 12:00:00,0.71461,0.71488,0.71381,0.71414,5332799990.0
2005-03-25 13:00:00,0.71421,0.71445,0.71382,0.71405,5296099996.0
2005-03-25 14:00:00,0.71407,0.71464,0.71377,0.71405,4931899987.0
2005-03-25 15:00:00,0.7141,0.71423,0.71287,0.71322,5217999986.0
2005-03-25 16:00:00,0.71314,0.71368,0.7124,0.71275,5586199994.0
2005-03-25 17:00:00,0.71277,0.71316,0.71213,0.71252,5653399991.0
2005-03-25 18:00:00,0.71265,0.71311,0.71205,0.7126,10706899986.0
2005-03-25 19:00:00,0.71258,0.71324,0.71196,0.71277,7867599973.0
2005-03-25 20:00:00,0.71294,0.71366,0.71201,0.71315,8854299970.0
2005-03-25 21:00:00,0.71315,0.71429,0.71299,0.71421,6956299994.0
2005-03-25 22:00:00,0.71415,0.71425,0.71347,0.71365,6682699997.0
2005-03-25 23:00:00,0.71365,0.71432,0.71322,0.71402,5031199993.0
2005-03-28 00:00:00,0.7143,0.7147,0.7129,0.7139,464200000.0
2005-03-28 01:00:00,0.7136,0.7141,0.7126,0.7129,1308200000.0
2005-03-28 02:00:00,0.71227,0.71264,0.71119,0.71148,5871100018.0
2005-03-28 03:00:00,0.71162,0.71175,0.70772,0.70773,6198199993.0
2005-03-28 04:00:00,0.70775,0.70977,0.70722,0.70967,6798999983.0
2005-03-28 05:00:00,0.70939,0.71027,0.70885,0.70918,5795599978.0
2005-03-28 06:00:00,0.70938,0.71003,0.70735,0.70844,6263599986.0
2005-03-28 07:00:00,0.70836,0.70867,0.70754,0.70823,6362699998.0
2005-03-28 08:00:00,0.70842,0.70976,0.70781,0.70948,6648399994.0
2005-03-28 09:00:00,0.70894,0.7098,0.70845,0.70923,6801599999.0
2005-03-28 10:00:00,0.70918,0.70923,0.70767,0.70814,6228899990.0
2005-03-28 11:00:00,0.70821,0.70958,0.7079,0.70927,6083100001.0
2005-03-28 12:00:00,0.70911,0.70948,0.70838,0.70924,6068099979.0
2005-03-28 13:00:00,0.70895,0.71087,0.70895,0.71008,6090399968.0
2005-03-28 14:00:00,0.71,0.71105,0.70853,0.70888,6474899997.0
2005-03-28 15:00:00,0.70888,0.70959,0.70592,0.70708,6445999971.0
2005-03-28 16:00:00,0.70674,0.7086,0.70669,0.7079,6392199990.0
2005-03-28 17:00:00,0.70829,0.70887,0.70736,0.70777,6070699986.0
2005-03-28 18:00:00,0.70768,0.70931,0.707,0.70847,10775399990.0
2005-03-28 19:00:00,0.70839,0.70937,0.70759,0.709,7978100006.0
2005-03-28 20:00:00,0.70884,0.7093,0.70749,0.70787,8682399982.0
2005-03-28 21:00:00,0.70781,0.70825,0.70638,0.70641,7322799983.0
2005-03-28 22:00:00,0.70596,0.7078,0.70532,0.70748,6958199995.0
2005-03-28 23:00:00,0.70756,0.70833,0.70708,0.7073,5921699994.0
2005-03-29 00:00:00,0.70714,0.70768,0.70378,0.70508,6496099979.0
2005-03-29 01:00:00,0.70487,0.70629,0.70471,0.70613,6317299983.0
2005-03-29 02:00:00,0.70615,0.70893,0.70548,0.7081,6033199986.0
2005-03-29 03:00:00,0.70814,0.7086,0.70726,0.70781,6405799987.0
2005-03-29 04:00:00,0.7079,0.70925,0.70745,0.70853,6016299984.0
2005-03-29 05:00:00,0.70887,0.70984,0.70826,0.70947,6228000001.0
2005-03-29 06:00:00,0.70959,0.71047,0.70779,0.70807,6296999977.0
2005-03-29 07:00:00,0.70804,0.70887,0.70652,0.70672,6984499976.0
2005-03-29 08:00:00,0.70658,0.7103,0.70652,0.70968,6469699990.0
2005-03-29 09:00:00,0.70949,0.71079,0.70815,0.7083,6502499984.0
2005-03-29 10:00:00,0.70852,0.70984,0.7083,0.70975,6323699975.0
2005-03-29 11:00:00,0.70947,0.7119,0.70918,0.71108,6887199980.0
2005-03-29 12:00:00,0.71088,0.71129,0.70902,0.70924,6397799982.0
2005-03-29 13:00:00,0.70927,0.71019,0.70798,0.70944,6251699993.0
2005-03-29 14:00:00,0.70966,0.71229,0.70911,0.71081,6562900010.0
2005-03-29 15:00:00,0.71073,0.71172,0.70941,0.71006,6424499984.0
2005-03-29 16:00:00,0.7105,0.71087,0.70926,0.71036,6594899982.0
2005-03-29 17:00:00,0.71049,0.71248,0.7101,0.71239,6292899981.0
2005-03-29 18:00:00,0.71232,0.71249,0.7105,0.71096,11273999988.0
2005-03-29 19:00:00,0.71105,0.71182,0.71038,0.71078,8137099987.0
2005-03-29 20:00:00,0.71106,0.71151,0.71038,0.71127,9059299983.0
2005-03-29 21:00:00,0.71115,0.71164,0.71048,0.71076,7902299992.0
2005-03-29 22:00:00,0.71078,0.71103,0.70857,0.70857,7411299981.0
2005-03-29 23:00:00,0.70854,0.71002,0.70828,0.70882,6434099990.0
2005-03-30 00:00:00,0.70916,0.71051,0.70865,0.70988,6077099982.0
2005-03-30 01:00:00,0.70991,0.71059,0.70913,0.70978,6085699997.0
2005-03-30 02:00:00,0.70987,0.71069,0.70916,0.71007,9188599985.0
2005-03-30 03:00:00,0.71012,0.71068,0.70945,0.70991,9238199995.0
2005-03-30 04:00:00,0.71001,0.71178,0.70988,0.71093,9107299993.0
2005-03-30 05:00:00,0.7109,0.7116,0.7104,0.71136,8498399980.0
2005-03-30 06:00:00,0.71113,0.7121,0.71035,0.71122,8834599997.0
2005-03-30 07:00:00,0.71135,0.71199,0.71035,0.71155,9074199984.0
2005-03-30 08:00:00,0.7115,0.71228,0.71067,0.71137,8593099975.0
2005-03-30 09:00:00,0.71152,0.71214,0.71072,0.71159,8861800005.0
2005-03-30 10:00:00,0.71163,0.71208,0.7092,0.70923,8126899982.0
2005-03-30 11:00:00,0.70923,0.7106,0.70887,0.70945,9718999974.0
2005-03-30 12:00:00,0.70972,0.71029,0.70903,0.7095,8814699987.0
2005-03-30 13:00:00,0.70957,0.71023,0.70851,0.70853,9395599999.0
2005-03-30 14:00:00,0.70853,0.71012,0.7074,0.70933,8394499986.0
2005-03-30 15:00:00,0.70916,0.71207,0.70783,0.71147,9089399990.0
2005-03-30 16:00:00,0.7112,0.7117,0.70922,0.70987,9216999995.0
2005-03-30 17:00:00,0.70998,0.7107,0.70851,0.70893,9064499976.0
2005-03-30 18:00:00,0.70931,0.71046,0.708,0.70998,15075099983.0
2005-03-30 19:00:00,0.7099,0.71023,0.70857,0.70887,11135099982.0
2005-03-30 20:00:00,0.70877,0.70993,0.70792,0.70934,12743800012.0
2005-03-30 21:00:00,0.70968,0.70969,0.70759,0.70783,11580199968.0
2005-03-30 22:00:00,0.70785,0.70835,0.70602,0.7062,10265599982.0
2005-03-30 23:00:00,0.70606,0.7079,0.70591,0.70765,9159699969.0
2005-03-31 00:00:00,0.70779,0.70848,0.70677,0.70806,9256999981.0
2005-03-31 01:00:00,0.70808,0.70892,0.70752,0.70829,9042399985.0
2005-03-31 02:00:00,0.70839,0.70939,0.70789,0.70849,6586200001.0
2005-03-31 03:00:00,0.70856,0.70925,0.70763,0.70821,6985999990.0
2005-03-31 04:00:00,0.70808,0.70858,0.70706,0.70773,7320699988.0
2005-03-31 05:00:00,0.70768,0.70819,0.70694,0.70773,6661800003.0
2005-03-31 06:00:00,0.70766,0.70828,0.70741,0.70776,6847200002.0
2005-03-31 07:00:00,0.70795,0.70838,0.70741,0.70784,6686499980.0
2005-03-31 08:00:00,0.70761,0.71141,0.70721,0.71123,6756299980.0
2005-03-31 09:00:00,0.71126,0.71138,0.70999,0.71095,6899899984.0
2005-03-31 10:00:00,0.71107,0.71202,0.71008,0.71134,6970799982.0
2005-03-31 11:00:00,0.71124,0.71177,0.70962,0.71011,7244999988.0
2005-03-31 12:00:00,0.70983,0.711,0.70978,0.71076,7143299985.0
2005-03-31 13:00:00,0.71051,0.71098,0.71005,0.71038,7503299995.0
2005-03-31 14:00:00,0.71018,0.71181,0.71003,0.7116,6919899994.0
2005-03-31 15:00:00,0.71169,0.71436,0.71084,0.71337,7197700000.0
2005-03-31 16:00:00,0.71303,0.71484,0.71214,0.71256,7519699985.0
2005-03-31 17:00:00,0.71229,0.71299,0.7107,0.71189,7203599984.0
2005-03-31 18:00:00,0.71197,0.71247,0.71122,0.71201,12817599982.0
2005-03-31 19:00:00,0.71184,0.71315,0.71127,0.71265,9187300002.0
2005-03-31 20:00:00,0.71283,0.71327,0.71216,0.71295,10329899983.0
2005-03-31 21:00:00,0.71299,0.71331,0.71132,0.71174,8746499994.0
2005-03-31 22:00:00,0.71173,0.7125,0.7106,0.71078,8083200003.0
2005-03-31 23:00:00,0.7109,0.71199,0.71042,0.71144,6505599991.0
2005-04-01 00:00:00,0.71162,0.7124,0.71075,0.7108,6930299990.0
2005-04-01 01:00:00,0.71142,0.71251,0.71085,0.71175,6668499995.0
2005-04-01 02:00:00,0.71178,0.71236,0.71067,0.71129,6098699986.0
2005-04-01 03:00:00,0.71159,0.71194,0.71053,0.71125,6224399995.0
2005-04-01 04:00:00,0.71135,0.71167,0.71054,0.71114,6244500013.0
2005-04-01 05:00:00,0.71166,0.71181,0.71063,0.71099,6296599979.0
2005-04-01 06:00:00,0.71098,0.71181,0.71044,0.71106,5976299980.0
2005-04-01 07:00:00,0.71113,0.71146,0.71047,0.71094,6362599987.0
2005-04-01 08:00:00,0.71066,0.71169,0.71052,0.71143,6544299992.0
2005-04-01 09:00:00,0.71136,0.71158,0.70962,0.71018,6536699995.0
2005-04-01 10:00:00,0.71033,0.71097,0.70885,0.70958,6509299969.0
2005-04-01 11:00:00,0.70959,0.71055,0.70874,0.7093,6708299994.0
2005-04-01 12:00:00,0.70903,0.71033,0.70894,0.70976,6344799983.0
2005-04-01 13:00:00,0.70984,0.71037,0.7092,0.70982,6207099998.0
2005-04-01 14:00:00,0.70987,0.71095,0.70929,0.70952,6301900000.0
2005-04-01 15:00:00,0.70937,0.71572,0.70891,0.71319,6721199991.0
2005-04-01 16:00:00,0.71289,0.71338,0.70989,0.7106,6350799987.0
2005-04-01 17:00:00,0.7103,0.71081,0.70727,0.70775,6358699999.0
2005-04-01 18:00:00,0.70785,0.70914,0.70706,0.70801,10866999978.0
2005-04-01 19:00:00,0.70805,0.70892,0.70761,0.70868,7737099977.0
2005-04-01 20:00:00,0.70864,0.71121,0.70796,0.70969,9004599976.0
2005-04-01 21:00:00,0.70966,0.71005,0.70811,0.70811,7234299983.0
2005-04-01 22:00:00,0.70794,0.7092,0.70766,0.7079,7199199995.0
2005-04-01 23:00:00,0.70823,0.70891,0.70782,0.70831,6205599989.0
2005-04-04 00:00:00,0.7065,0.7078,0.7063,0.7071,5237400000.0
2005-04-04 01:00:00,0.7071,0.7075,0.7061,0.7064,5418000000.0
2005-04-04 02:00:00,0.70606,0.70722,0.70568,0.70673,5817699980.0
2005-04-04 03:00:00,0.70677,0.70748,0.70622,0.70711,6106899992.0
2005-04-04 04:00:00,0.70705,0.70874,0.70674,0.70825,6462799991.0
2005-04-04 05:00:00,0.70831,0.70911,0.70814,0.70879,5915099986.0
2005-04-04 06:00:00,0.70898,0.70901,0.70767,0.70819,6354599987.0
2005-04-04 07:00:00,0.70801,0.70924,0.70757,0.70809,6603499970.0
2005-04-04 08:00:00,0.70789,0.70814,0.70626,0.70759,6675099995.0
2005-04-04 09:00:00,0.70743,0.70883,0.70732,0.70778,6419099988.0
2005-04-04 10:00:00,0.70811,0.70843,0.70685,0.70732,6407499996.0
2005-04-04 11:00:00,0.70719,0.7076,0.70584,0.70713,6582999991.0
2005-04-04 12:00:00,0.70678,0.70731,0.70577,0.70601,6328200000.0
2005-04-04 13:00:00,0.70612,0.70722,0.70587,0.70619,6635699988.0
2005-04-04 14:00:00,0.70627,0.70791,0.70576,0.70618,6155099985.0
2005-04-04 15:00:00,0.70634,0.7065,0.7038,0.70578,6589500003.0
2005-04-04 16:00:00,0.70569,0.70632,0.70301,0.70522,6556999996.0
2005-04-04 17:00:00,0.70516,0.70677,0.70419,0.70667,5910200010.0
2005-04-04 18:00:00,0.70674,0.70723,0.70607,0.70659,10652500000.0
2005-04-04 19:00:00,0.70679,0.7073,0.70592,0.70688,7176099986.0
2005-04-04 20:00:00,0.70666,0.70756,0.70634,0.70639,8812299971.0
2005-04-04 21:00:00,0.70643,0.70746,0.70629,0.70695,6948699975.0
2005-04-04 22:00:00,0.70726,0.70747,0.70632,0.70725,6396899995.0
2005-04-04 23:00:00,0.70703,0.70749,0.70603,0.70625,5974599991.0
2005-04-05 00:00:00,0.70628,0.70664,0.70562,0.70624,6069199999.0
2005-04-05 01:00:00,0.70589,0.70725,0.70573,0.70663,6350799998.0
2005-04-05 02:00:00,0.70677,0.70679,0.70501,0.70525,6339999985.0
2005-04-05 03:00:00,0.70544,0.70558,0.70364,0.70419,6258899985.0
2005-04-05 04:00:00,0.70437,0.70541,0.70405,0.70443,6208099986.0
2005-04-05 05:00:00,0.70428,0.70536,0.70352,0.70531,5888099997.0
2005-04-05 06:00:00,0.7053,0.7062,0.70495,0.7062,6187599979.0
2005-04-05 07:00:00,0.70627,0.70642,0.70436,0.70441,6419799999.0
2005-04-05 08:00:00,0.70449,0.70529,0.70332,0.70383,6257599988.0
2005-04-05 09:00:00,0.70365,0.70559,0.70346,0.7046,6599999986.0
2005-04-05 10:00:00,0.7044,0.70484,0.70174,0.70182,6259800007.0
2005-04-05 11:00:00,0.70153,0.70284,0.70115,0.70223,6375099970.0
2005-04-05 12:00:00,0.70264,0.7038,0.70212,0.70252,6361999987.0
2005-04-05 13:00:00,0.70271,0.70435,0.70238,0.70333,6265499995.0
2005-04-05 14:00:00,0.70328,0.70711,0.70312,0.7068,6310900002.0
2005-04-05 15:00:00,0.70644,0.70819,0.706,0.70759,6551499977.0
2005-04-05 16:00:00,0.70758,0.7079,0.70634,0.70708,6447099989.0
2005-04-05 17:00:00,0.70747,0.70807,0.70647,0.7072,6218500001.0
2005-04-05 18:00:00,0.70723,0.70805,0.70665,0.7077,10987699988.0
2005-04-05 19:00:00,0.70764,0.70846,0.70726,0.70796,7686500001.0
2005-04-05 20:00:00,0.70782,0.70879,0.70727,0.70815,8402300006.0
2005-04-05 21:00:00,0.70823,0.70886,0.70777,0.70847,7145199978.0
2005-04-05 22:00:00,0.70843,0.70918,0.70777,0.70896,6895099995.0
2005-04-05 23:00:00,0.70879,0.70902,0.70748,0.70779,6374100018.0
2005-04-06 00:00:00,0.70782,0.70928,0.70753,0.70888,6251399984.0
2005-04-06 01:00:00,0.70893,0.70984,0.70744,0.70802,6469899996.0
2005-04-06 02:00:00,0.70793,0.70869,0.70675,0.70754,9456499994.0
2005-04-06 03:00:00,0.70754,0.70936,0.70718,0.7088,9501200002.0
2005-04-06 04:00:00,0.70878,0.71065,0.70857,0.7103,9770699990.0
2005-04-06 05:00:00,0.71052,0.71085,0.70956,0.70998,9998299980.0
2005-04-06 06:00:00,0.70966,0.71069,0.70955,0.71052,9368699991.0
2005-04-06 07:00:00,0.71028,0.71083,0.70982,0.71034,9427399994.0
2005-04-06 08:00:00,0.71012,0.71137,0.70898,0.71025,8733499984.0
2005-04-06 09:00:00,0.71019,0.7112,0.70979,0.71062,8993399976.0
2005-04-06 10:00:00,0.71099,0.71151,0.71028,0.71143,9510499994.0
2005-04-06 11:00:00,0.71128,0.71206,0.71062,0.71108,10269999979.0
2005-04-06 12:00:00,0.71092,0.71181,0.71025,0.71107,9141299977.0
2005-04-06 13:00:00,0.71097,0.7114,0.70995,0.71117,9333899972.0
2005-04-06 14:00:00,0.71107,0.71188,0.70866,0.7098,9035599979.0
2005-04-06 15:00:00,0.70997,0.7112,0.70965,0.71055,9301599993.0
2005-04-06 16:00:00,0.71054,0.71126,0.70947,0.71065,9813799993.0
2005-04-06 17:00:00,0.71072,0.71165,0.70994,0.71125,9211199985.0
2005-04-06 18:00:00,0.71134,0.71301,0.71085,0.71291,15554799963.0
2005-04-06 19:00:00,0.71272,0.71315,0.71116,0.71299,11947799961.0
2005-04-06 20:00:00,0.71292,0.7133,0.71202,0.71278,13366099979.0
2005-04-06 21:00:00,0.71217,0.71239,0.71079,0.71191,11394099996.0
2005-04-06 22:00:00,0.71189,0.71202,0.71068,0.71194,11319099985.0
2005-04-06 23:00:00,0.71176,0.71257,0.71098,0.71178,8630699995.0
2005-04-07 00:00:00,0.7119,0.71195,0.70991,0.71073,9415099979.0
2005-04-07 01:00:00,0.71056,0.71125,0.70964,0.71027,9646099978.0
2005-04-07 02:00:00,0.71028,0.71108,0.70953,0.7107,9939299990.0
2005-04-07 03:00:00,0.71062,0.71317,0.71039,0.71199,9864399979.0
2005-04-07 04:00:00,0.71205,0.71347,0.71142,0.71274,9734299985.0
2005-04-07 05:00:00,0.71285,0.71369,0.71217,0.71237,9296799991.0
2005-04-07 06:00:00,0.71234,0.71305,0.71195,0.71264,9299399994.0
2005-04-07 07:00:00,0.71258,0.71395,0.71214,0.71388,9192499974.0
2005-04-07 08:00:00,0.71393,0.71556,0.71303,0.71457,9556699979.0
2005-04-07 09:00:00,0.71429,0.71608,0.71382,0.71581,9062999979.0
2005-04-07 10:00:00,0.71598,0.71626,0.714,0.71442,9512799979.0
2005-04-07 11:00:00,0.7148,0.71504,0.71334,0.71418,10487299952.0
2005-04-07 12:00:00,0.71366,0.7143,0.71275,0.71402,9561999975.0
2005-04-07 13:00:00,0.71412,0.71526,0.71321,0.71493,9920099996.0
2005-04-07 14:00:00,0.71511,0.71626,0.71463,0.71588,9725399966.0
2005-04-07 15:00:00,0.71577,0.7174,0.71526,0.7168,7879799991.0
2005-04-07 16:00:00,0.71638,0.71677,0.71464,0.71518,6882199992.0
2005-04-07 17:00:00,0.71517,0.71552,0.71452,0.71476,6121399998.0
2005-04-07 18:00:00,0.71489,0.71556,0.71402,0.71426,11021099985.0
2005-04-07 19:00:00,0.71448,0.7147,0.71134,0.71261,7616399979.0
2005-04-07 20:00:00,0.71275,0.71496,0.71132,0.71179,8642199996.0
2005-04-07 21:00:00,0.71144,0.71253,0.71079,0.71134,7343500003.0
2005-04-07 22:00:00,0.71143,0.71168,0.71033,0.71114,6722899974.0
2005-04-07 23:00:00,0.71139,0.71208,0.71101,0.71107,6054599993.0
2005-04-08 00:00:00,0.71115,0.71162,0.71047,0.71149,6441799983.0
2005-04-08 01:00:00,0.71134,0.71217,0.71079,0.71118,5729100003.0
2005-04-08 02:00:00,0.7111,0.7115,0.71013,0.71055,6389399991.0
2005-04-08 03:00:00,0.71068,0.71218,0.71049,0.71198,6422499993.0
2005-04-08 04:00:00,0.71199,0.71292,0.71171,0.71241,6299499981.0
2005-04-08 05:00:00,0.71226,0.71262,0.71182,0.7123,6236899989.0
2005-04-08 06:00:00,0.7122,0.71284,0.71173,0.71235,6219499996.0
2005-04-08 07:00:00,0.71211,0.71252,0.71162,0.71192,6395399998.0
2005-04-08 08:00:00,0.71191,0.71216,0.71078,0.71145,6346200012.0
2005-04-08 09:00:00,0.71123,0.7124,0.711,0.71213,6445499989.0
2005-04-08 10:00:00,0.71219,0.71285,0.71163,0.71222,6320599985.0
2005-04-08 11:00:00,0.71204,0.713,0.71163,0.71275,6660599997.0
2005-04-08 12:00:00,0.71271,0.71345,0.71246,0.71277,6579399993.0
2005-04-08 13:00:00,0.71284,0.71338,0.71222,0.713,5764599982.0
2005-04-08 14:00:00,0.71297,0.71316,0.71191,0.71225,6621999991.0
2005-04-08 15:00:00,0.71215,0.71324,0.71205,0.71312,6714400020.0
2005-04-08 16:00:00,0.71301,0.71441,0.71263,0.71428,5873600009.0
2005-04-08 17:00:00,0.71414,0.71658,0.71341,0.71618,6559599996.0
2005-04-08 18:00:00,0.71652,0.71834,0.71511,0.71608,10950299981.0
2005-04-08 19:00:00,0.71617,0.71636,0.71514,0.71608,7559399972.0
2005-04-08 20:00:00,0.71605,0.71618,0.71415,0.71516,8366899997.0
2005-04-08 21:00:00,0.71532,0.71773,0.71494,0.7166,7139900000.0
2005-04-08 22:00:00,0.71673,0.71724,0.71528,0.71539,6653599972.0
2005-04-08 23:00:00,0.7164,0.717,0.7158,0.7165,1416600000.0
2005-04-11 00:00:00,0.7167,0.717,0.7157,0.7161,9129200000.0
2005-04-11 01:00:00,0.7162,0.7179,0.7157,0.7173,9444000000.0
2005-04-11 02:00:00,0.71706,0.71745,0.716,0.71627,6149599986.0
2005-04-11 03:00:00,0.71632,0.71674,0.71533,0.71632,6581299994.0
2005-04-11 04:00:00,0.71635,0.7179,0.7161,0.71731,6692600003.0
2005-04-11 05:00:00,0.71742,0.71803,0.71693,0.71745,5737499982.0
2005-04-11 06:00:00,0.71697,0.71747,0.71666,0.71715,6330899999.0
2005-04-11 07:00:00,0.71717,0.71819,0.71706,0.71768,6012000009.0
2005-04-11 08:00:00,0.71743,0.71897,0.7174,0.71897,6259099986.0
2005-04-11 09:00:00,0.71896,0.72067,0.71791,0.72003,6858299975.0
2005-04-11 10:00:00,0.72007,0.72138,0.7196,0.72023,6519099993.0
2005-04-11 11:00:00,0.72005,0.72072,0.71941,0.72055,6551599994.0
2005-04-11 12:00:00,0.72039,0.72053,0.71887,0.71916,6458399982.0
2005-04-11 13:00:00,0.71917,0.72093,0.71882,0.71989,6022099989.0
2005-04-11 14:00:00,0.71998,0.72144,0.71963,0.7205,6888799989.0
2005-04-11 15:00:00,0.72079,0.72088,0.71959,0.72014,6363199992.0
2005-04-11 16:00:00,0.71999,0.72044,0.71853,0.71949,6306600000.0
2005-04-11 17:00:00,0.71952,0.72125,0.71906,0.72105,6231199989.0
2005-04-11 18:00:00,0.72102,0.72165,0.72046,0.72117,11082099993.0
2005-04-11 19:00:00,0.72096,0.72152,0.72032,0.72082,7444899988.0
2005-04-11 20:00:00,0.72084,0.72162,0.72021,0.72096,8567499980.0
2005-04-11 21:00:00,0.72096,0.72139,0.71998,0.72078,7348199991.0
2005-04-11 22:00:00,0.72077,0.72112,0.71995,0.72041,6830199990.0
2005-04-11 23:00:00,0.72028,0.72222,0.72007,0.72077,5840299989.0
2005-04-12 00:00:00,0.72081,0.72094,0.71907,0.7199,6456199991.0
2005-04-12 01:00:00,0.71999,0.7217,0.71946,0.7217,6250699985.0
2005-04-12 02:00:00,0.72157,0.72203,0.72068,0.7212,5807799980.0
2005-04-12 03:00:00,0.72122,0.72222,0.72104,0.72179,5896099984.0
2005-04-12 04:00:00,0.72176,0.72262,0.72155,0.7224,6388399998.0
2005-04-12 05:00:00,0.72211,0.72258,0.72125,0.72161,5968099993.0
2005-04-12 06:00:00,0.72186,0.72235,0.72125,0.72196,6250800019.0
2005-04-12 07:00:00,0.72223,0.72259,0.72164,0.7221,6291399985.0
2005-04-12 08:00:00,0.72209,0.72296,0.72194,0.72268,6267399971.0
2005-04-12 09:00:00,0.72275,0.7229,0.72148,0.72215,6299599975.0
2005-04-12 10:00:00,0.72189,0.72209,0.72092,0.72117,6609199989.0
2005-04-12 11:00:00,0.72149,0.72191,0.72094,0.72136,6358299999.0
2005-04-12 12:00:00,0.72126,0.72191,0.72075,0.72163,6134799993.0
2005-04-12 13:00:00,0.72129,0.72212,0.7208,0.72147,6238400009.0
2005-04-12 14:00:00,0.72147,0.7225,0.71921,0.71966,6471899980.0
2005-04-12 15:00:00,0.71987,0.71998,0.71829,0.71859,6622099998.0
2005-04-12 16:00:00,0.71874,0.7189,0.71728,0.71813,6364199988.0
2005-04-12 17:00:00,0.718,0.71847,0.71715,0.71834,6355199979.0
2005-04-12 18:00:00,0.71855,0.71874,0.71752,0.7182,10449199965.0
2005-04-12 19:00:00,0.71836,0.71864,0.71716,0.71745,7840999998.0
2005-04-12 20:00:00,0.71736,0.72117,0.71673,0.71968,9266399991.0
2005-04-12 21:00:00,0.71981,0.72134,0.71936,0.72051,7239099991.0
2005-04-12 22:00:00,0.72053,0.72135,0.71964,0.72079,9014499998.0
2005-04-12 23:00:00,0.72077,0.72148,0.7203,0.72085,7765699977.0
2005-04-13 00:00:00,0.72112,0.72165,0.72042,0.72136,7682199988.0
2005-04-13 01:00:00,0.7212,0.72266,0.72035,0.72073,7353799998.0
2005-04-13 02:00:00,0.7209,0.72197,0.72039,0.72124,6126500000.0
2005-04-13 03:00:00,0.72117,0.72207,0.72058,0.72177,6353700010.0
2005-04-13 04:00:00,0.72201,0.72239,0.72126,0.72177,6045199982.0
2005-04-13 05:00:00,0.72164,0.72306,0.72145,0.72275,6505499995.0
2005-04-13 06:00:00,0.72294,0.72373,0.72251,0.72316,6262999976.0
2005-04-13 07:00:00,0.72345,0.72414,0.72276,0.72349,6028399983.0
2005-04-13 08:00:00,0.72341,0.72443,0.72255,0.72421,6525399993.0
2005-04-13 09:00:00,0.72428,0.72465,0.72351,0.72418,6877800004.0
2005-04-13 10:00:00,0.72416,0.72508,0.72338,0.72361,6141199994.0
2005-04-13 11:00:00,0.72369,0.72444,0.72331,0.72355,6288399992.0
2005-04-13 12:00:00,0.72365,0.72447,0.72325,0.7241,6365000006.0
2005-04-13 13:00:00,0.72373,0.7242,0.72284,0.72311,6392699977.0
2005-04-13 14:00:00,0.7231,0.72534,0.72275,0.72277,6368499984.0
2005-04-13 15:00:00,0.72279,0.72321,0.72102,0.72203,6850099985.0
2005-04-13 16:00:00,0.72202,0.72312,0.72099,0.72243,6223799983.0
2005-04-13 17:00:00,0.72233,0.72524,0.7222,0.72416,6312400007.0
2005-04-13 18:00:00,0.72406,0.72556,0.72352,0.72379,10783799988.0
2005-04-13 19:00:00,0.72372,0.72458,0.72333,0.72362,7899200000.0
2005-04-13 20:00:00,0.72377,0.72449,0.72308,0.72352,8794299986.0
2005-04-13 21:00:00,0.72351,0.72432,0.72305,0.72396,7681499980.0
2005-04-13 22:00:00,0.72385,0.72385,0.72277,0.72302,6801199996.0
2005-04-13 23:00:00,0.72325,0.72396,0.72305,0.72333,6306799995.0
2005-04-14 00:00:00,0.72338,0.72603,0.72304,0.72595,6396699990.0
2005-04-14 01:00:00,0.7259,0.72658,0.72409,0.72462,6178100007.0
2005-04-14 02:00:00,0.72477,0.72618,0.72425,0.72575,6776899989.0
2005-04-14 03:00:00,0.72575,0.72623,0.72427,0.7247,6701199996.0
2005-04-14 04:00:00,0.72453,0.72479,0.72318,0.72387,7149799982.0
2005-04-14 05:00:00,0.72408,0.72416,0.7233,0.72334,6652599990.0
2005-04-14 06:00:00,0.72351,0.72411,0.72318,0.72355,7205799990.0
2005-04-14 07:00:00,0.72367,0.72456,0.72303,0.72324,6819399977.0
2005-04-14 08:00:00,0.72319,0.72374,0.7222,0.72332,7435499984.0
2005-04-14 09:00:00,0.72329,0.72496,0.72302,0.72439,6446899991.0
2005-04-14 10:00:00,0.72438,0.72547,0.72364,0.72547,6996499990.0
2005-04-14 11:00:00,0.72573,0.72608,0.7234,0.72418,7973499984.0
2005-04-14 12:00:00,0.72406,0.7244,0.72327,0.72335,7033199987.0
2005-04-14 13:00:00,0.7235,0.72403,0.7225,0.72336,7155799982.0
2005-04-14 14:00:00,0.72334,0.72376,0.72176,0.72253,6901999983.0
2005-04-14 15:00:00,0.72245,0.72325,0.72084,0.72112,7309299982.0
2005-04-14 16:00:00,0.72109,0.72162,0.71951,0.72146,6214699984.0
2005-04-14 17:00:00,0.72136,0.72186,0.71995,0.72094,6220899996.0
2005-04-14 18:00:00,0.72065,0.7222,0.71943,0.72058,10765899976.0
2005-04-14 19:00:00,0.72053,0.72078,0.71937,0.72057,7925299981.0
2005-04-14 20:00:00,0.72032,0.72165,0.71896,0.7214,8642299982.0
2005-04-14 21:00:00,0.72154,0.72258,0.72078,0.7213,7375799990.0
2005-04-14 22:00:00,0.72135,0.72168,0.72049,0.72095,7412799975.0
2005-04-14 23:00:00,0.72107,0.72146,0.71905,0.71956,6056299981.0
2005-04-15 00:00:00,0.71934,0.7197,0.71336,0.71527,6146499987.0
2005-04-15 01:00:00,0.71527,0.71593,0.71397,0.71471,6550999980.0
2005-04-15 02:00:00,0.71474,0.71545,0.71423,0.71446,8039499987.0
2005-04-15 03:00:00,0.71471,0.71494,0.71273,0.71346,8177099990.0
2005-04-15 04:00:00,0.71376,0.7149,0.71288,0.71428,8281999978.0
2005-04-15 05:00:00,0.71487,0.71504,0.7138,0.71429,8044999995.0
2005-04-15 06:00:00,0.71419,0.71451,0.71268,0.71289,7670899994.0
2005-04-15 07:00:00,0.71296,0.71447,0.71266,0.71412,8406499971.0
2005-04-15 08:00:00,0.71398,0.71441,0.71257,0.71277,8087100005.0
2005-04-15 09:00:00,0.71251,0.71472,0.71181,0.71355,7277699994.0
2005-04-15 10:00:00,0.71361,0.71465,0.71303,0.71309,7749699985.0
2005-04-15 11:00:00,0.71319,0.71445,0.71255,0.71344,8780299981.0
2005-04-15 12:00:00,0.7136,0.715,0.71329,0.71367,8436999967.0
2005-04-15 13:00:00,0.71355,0.71515,0.71309,0.71467,8621499981.0
2005-04-15 14:00:00,0.7147,0.7163,0.71392,0.71597,8116999981.0
2005-04-15 15:00:00,0.71586,0.71638,0.71411,0.71537,8167299969.0
2005-04-15 16:00:00,0.7155,0.71748,0.71534,0.71707,6553099993.0
2005-04-15 17:00:00,0.71738,0.71759,0.71589,0.71679,6555399988.0
2005-04-15 18:00:00,0.71691,0.71704,0.71573,0.71592,11085599980.0
2005-04-15 19:00:00,0.71595,0.71635,0.71438,0.71549,7874399986.0
2005-04-15 20:00:00,0.71547,0.71585,0.71468,0.71528,8653899990.0
2005-04-15 21:00:00,0.7155,0.71598,0.71428,0.71463,7406899993.0
2005-04-15 22:00:00,0.71458,0.71615,0.71431,0.71525,6981299966.0
2005-04-15 23:00:00,0.716,0.7165,0.7153,0.7154,1206000015.0
2005-04-18 00:00:00,0.7164,0.717,0.7162,0.7165,4743600059.0
2005-04-18 01:00:00,0.7166,0.717,0.716,0.7164,4824000060.0
2005-04-18 02:00:00,0.71589,0.71604,0.71299,0.71309,6640199993.0
2005-04-18 03:00:00,0.7128,0.71355,0.71111,0.71221,6563899972.0
2005-04-18 04:00:00,0.71201,0.71306,0.71142,0.71217,6251699988.0
2005-04-18 05:00:00,0.71206,0.71279,0.71136,0.71208,5944799987.0
2005-04-18 06:00:00,0.71219,0.71247,0.71031,0.71172,6381999988.0
2005-04-18 07:00:00,0.71171,0.71247,0.71127,0.71131,6352199991.0
2005-04-18 08:00:00,0.71133,0.71449,0.71075,0.71413,6517999991.0
2005-04-18 09:00:00,0.71409,0.71613,0.71403,0.7151,6896999990.0
2005-04-18 10:00:00,0.71503,0.71593,0.71418,0.71572,6451999995.0
2005-04-18 11:00:00,0.71568,0.71688,0.71489,0.71591,6468299997.0
2005-04-18 12:00:00,0.71597,0.71634,0.71486,0.7154,6298999997.0
2005-04-18 13:00:00,0.71521,0.71631,0.71493,0.7157,6709099986.0
2005-04-18 14:00:00,0.71573,0.71604,0.7145,0.71508,6254899996.0
2005-04-18 15:00:00,0.71512,0.71599,0.71426,0.7145,6586499999.0
2005-04-18 16:00:00,0.71445,0.71553,0.71377,0.71497,6621100000.0
2005-04-18 17:00:00,0.71505,0.71664,0.71354,0.71644,6672699969.0
2005-04-18 18:00:00,0.71624,0.71733,0.71565,0.71635,10976799992.0
2005-04-18 19:00:00,0.71628,0.71684,0.71572,0.716,7936299988.0
2005-04-18 20:00:00,0.71562,0.71669,0.71562,0.71598,8673500005.0
2005-04-18 21:00:00,0.71604,0.71694,0.7158,0.7166,6779199997.0
2005-04-18 22:00:00,0.7165,0.71786,0.71633,0.71756,6825799996.0
2005-04-18 23:00:00,0.71758,0.71839,0.71708,0.71784,6205999981.0
2005-04-19 00:00:00,0.71788,0.71799,0.71625,0.71657,6602799985.0
2005-04-19 01:00:00,0.71659,0.71686,0.71554,0.71613,6178699990.0
2005-04-19 02:00:00,0.71609,0.71782,0.71592,0.7176,6693500000.0
2005-04-19 03:00:00,0.71751,0.71809,0.717,0.71719,6908099991.0
2005-04-19 04:00:00,0.71722,0.71826,0.71662,0.71681,7694799982.0
2005-04-19 05:00:00,0.71696,0.71751,0.7164,0.717,7379599986.0
2005-04-19 06:00:00,0.71695,0.71812,0.7165,0.71731,7069199979.0
2005-04-19 07:00:00,0.71744,0.71886,0.71712,0.71812,7074499976.0
2005-04-19 08:00:00,0.71786,0.71964,0.71769,0.71872,7094599980.0
2005-04-19 09:00:00,0.71853,0.72129,0.71813,0.72116,6563999987.0
2005-04-19 10:00:00,0.72099,0.72198,0.71934,0.71948,6786099998.0
2005-04-19 11:00:00,0.71962,0.7203,0.71842,0.7196,7102699986.0
2005-04-19 12:00:00,0.71975,0.72025,0.71772,0.71838,7352400000.0
2005-04-19 13:00:00,0.71854,0.71947,0.718,0.71886,6978699986.0
2005-04-19 14:00:00,0.71893,0.71921,0.71745,0.71796,7046299978.0
2005-04-19 15:00:00,0.71791,0.71827,0.71635,0.71755,7048099972.0
2005-04-19 16:00:00,0.71757,0.721,0.71715,0.71972,7206699993.0
2005-04-19 17:00:00,0.71981,0.72134,0.71958,0.72084,6405899985.0
2005-04-19 18:00:00,0.72086,0.72154,0.72038,0.72125,11069999971.0
2005-04-19 19:00:00,0.72098,0.72148,0.71951,0.72017,7610499994.0
2005-04-19 20:00:00,0.72007,0.72152,0.71985,0.72092,8968099995.0
2005-04-19 21:00:00,0.72096,0.72409,0.72065,0.7237,7644899990.0
2005-04-19 22:00:00,0.72343,0.72488,0.72313,0.72389,7398600002.0
2005-04-19 23:00:00,0.72377,0.72455,0.72342,0.72412,6553299982.0
2005-04-20 00:00:00,0.7239,0.72442,0.7232,0.72431,6344099974.0
2005-04-20 01:00:00,0.7245,0.72455,0.72298,0.72365,6518399990.0
2005-04-20 02:00:00,0.72371,0.72492,0.72332,0.72376,7521399993.0
2005-04-20 03:00:00,0.72389,0.72435,0.72319,0.72352,7857899982.0
2005-04-20 04:00:00,0.72359,0.72466,0.72342,0.72395,7954099988.0
2005-04-20 05:00:00,0.72459,0.72487,0.72355,0.72401,7540999995.0
2005-04-20 06:00:00,0.72382,0.72471,0.72351,0.72438,7806999996.0
2005-04-20 07:00:00,0.72457,0.72548,0.72395,0.72512,7361500000.0
2005-04-20 08:00:00,0.72477,0.72562,0.7238,0.72559,7268799986.0
2005-04-20 09:00:00,0.72536,0.72565,0.7242,0.72497,7504299980.0
2005-04-20 10:00:00,0.72489,0.72502,0.72342,0.72416,7966899973.0
2005-04-20 11:00:00,0.72414,0.72519,0.72358,0.72497,8349099984.0
2005-04-20 12:00:00,0.72498,0.7253,0.72419,0.7244,7761199980.0
2005-04-20 13:00:00,0.7245,0.72552,0.72359,0.7254,7969799990.0
2005-04-20 14:00:00,0.72537,0.72655,0.72267,0.72314,7995900002.0
2005-04-20 15:00:00,0.72328,0.72562,0.72213,0.725,7374399975.0
2005-04-20 16:00:00,0.72486,0.72711,0.72426,0.72615,7999699990.0
2005-04-20 17:00:00,0.72609,0.72756,0.72564,0.72689,7545999987.0
2005-04-20 18:00:00,0.72695,0.72775,0.726,0.72755,13442299964.0
2005-04-20 19:00:00,0.72739,0.72862,0.72697,0.72813,10091699971.0
2005-04-20 20:00:00,0.7281,0.72868,0.72692,0.72708,11113099966.0
2005-04-20 21:00:00,0.72722,0.72849,0.72686,0.72759,9656799988.0
2005-04-20 22:00:00,0.72753,0.72798,0.72698,0.72724,9347699983.0
2005-04-20 23:00:00,0.727,0.72773,0.72632,0.72675,7086199990.0
2005-04-21 00:00:00,0.72687,0.72701,0.72557,0.72664,7386799981.0
2005-04-21 01:00:00,0.72658,0.72769,0.72605,0.72741,7155799975.0
2005-04-21 02:00:00,0.7275,0.72776,0.72636,0.72707,6411399976.0
2005-04-21 03:00:00,0.72679,0.72803,0.72668,0.7275,5949099981.0
2005-04-21 04:00:00,0.72752,0.72799,0.72708,0.7274,6452700005.0
2005-04-21 05:00:00,0.72752,0.72786,0.72667,0.72755,5986799993.0
2005-04-21 06:00:00,0.72753,0.72793,0.72683,0.72712,6100499993.0
2005-04-21 07:00:00,0.7269,0.72793,0.72648,0.72782,6643599987.0
2005-04-21 08:00:00,0.72735,0.72873,0.72689,0.72778,6947400002.0
2005-04-21 09:00:00,0.72782,0.72786,0.72633,0.72695,6549499977.0
2005-04-21 10:00:00,0.72705,0.72747,0.72626,0.72723,6702399992.0
2005-04-21 11:00:00,0.72703,0.72757,0.72674,0.72715,6522800000.0
2005-04-21 12:00:00,0.7271,0.72875,0.72675,0.72807,6237199999.0
2005-04-21 13:00:00,0.72822,0.72845,0.72629,0.72644,6669200006.0
2005-04-21 14:00:00,0.72635,0.72847,0.72568,0.72776,6630599994.0
2005-04-21 15:00:00,0.72769,0.72827,0.72691,0.72782,6723699972.0
2005-04-21 16:00:00,0.72778,0.72867,0.72744,0.7283,6635899984.0
2005-04-21 17:00:00,0.72805,0.729,0.72702,0.72777,6481999978.0
2005-04-21 18:00:00,0.72764,0.72791,0.72503,0.72608,11033499988.0
2005-04-21 19:00:00,0.72634,0.72691,0.7255,0.72621,7860099990.0
2005-04-21 20:00:00,0.72621,0.72698,0.72572,0.72638,8596999984.0
2005-04-21 21:00:00,0.72662,0.72762,0.72635,0.7273,7580199990.0
2005-04-21 22:00:00,0.72698,0.72805,0.72678,0.72719,7105200002.0
2005-04-21 23:00:00,0.72747,0.72773,0.72573,0.72575,6303099986.0
2005-04-22 00:00:00,0.72605,0.72673,0.72552,0.72558,6052899998.0
2005-04-22 01:00:00,0.72544,0.72682,0.72544,0.72592,5947599998.0
2005-04-22 02:00:00,0.72623,0.72662,0.72537,0.7257,6035999980.0
2005-04-22 03:00:00,0.72599,0.72631,0.72534,0.72609,6314599985.0
2005-04-22 04:00:00,0.72615,0.72682,0.72558,0.72666,6191199991.0
2005-04-22 05:00:00,0.72619,0.72705,0.72594,0.72659,5981699973.0
2005-04-22 06:00:00,0.72668,0.72802,0.72599,0.72791,6094899991.0
2005-04-22 07:00:00,0.72793,0.72809,0.72696,0.72779,6492699997.0
2005-04-22 08:00:00,0.7278,0.72836,0.72716,0.7276,6289599994.0
2005-04-22 09:00:00,0.72775,0.73037,0.7274,0.73014,6262400001.0
2005-04-22 10:00:00,0.7303,0.73165,0.72802,0.72837,6189699990.0
2005-04-22 11:00:00,0.72825,0.72929,0.72794,0.72848,6833599979.0
2005-04-22 12:00:00,0.72839,0.72906,0.72792,0.72835,6096099990.0
2005-04-22 13:00:00,0.72837,0.72959,0.72787,0.72895,6472699993.0
2005-04-22 14:00:00,0.72905,0.73056,0.7282,0.73044,6439099997.0
2005-04-22 15:00:00,0.73044,0.73161,0.72917,0.7304,6402300002.0
2005-04-22 16:00:00,0.73013,0.73212,0.7298,0.7317,6382599996.0
2005-04-22 17:00:00,0.73182,0.73285,0.7307,0.73128,6327599997.0
2005-04-22 18:00:00,0.73155,0.73205,0.73072,0.73119,10936799979.0
2005-04-22 19:00:00,0.73119,0.73216,0.73036,0.73174,7529199989.0
2005-04-22 20:00:00,0.73173,0.73258,0.73082,0.73175,8596099993.0
2005-04-22 21:00:00,0.73166,0.73228,0.73138,0.73179,7187100001.0
2005-04-22 22:00:00,0.73169,0.73265,0.7313,0.73177,6488799989.0
2005-04-22 23:00:00,0.7324,0.733,0.7324,0.7324,232499997.0
2005-04-25 00:00:00,0.7323,0.733,0.7321,0.7325,4494999942.0
2005-04-25 01:00:00,0.7326,0.7332,0.732,0.7326,4649999940.0
2005-04-25 02:00:00,0.73213,0.73237,0.73068,0.73155,6885599989.0
2005-04-25 03:00:00,0.7317,0.73186,0.73076,0.73185,6843200000.0
2005-04-25 04:00:00,0.73179,0.7322,0.73026,0.73147,7549000001.0
2005-04-25 05:00:00,0.7314,0.73177,0.73059,0.73076,7155599989.0
2005-04-25 06:00:00,0.73076,0.7316,0.7307,0.73122,7319699984.0
2005-04-25 07:00:00,0.73152,0.73216,0.73083,0.73183,6436800011.0
2005-04-25 08:00:00,0.73194,0.73325,0.73081,0.73289,6462499986.0
2005-04-25 09:00:00,0.73267,0.73301,0.73205,0.73249,6642899986.0
2005-04-25 10:00:00,0.73261,0.73309,0.73108,0.73141,6758899993.0
2005-04-25 11:00:00,0.73159,0.73159,0.73021,0.73062,6290199990.0
2005-04-25 12:00:00,0.73115,0.73133,0.73003,0.73071,6195699986.0
2005-04-25 13:00:00,0.7307,0.73118,0.72972,0.73045,6337999981.0
2005-04-25 14:00:00,0.73063,0.73078,0.72898,0.72987,6477599983.0
2005-04-25 15:00:00,0.73011,0.73032,0.72769,0.72809,6373099983.0
2005-04-25 16:00:00,0.72789,0.72917,0.72733,0.72836,7065999998.0
2005-04-25 17:00:00,0.7284,0.72901,0.72761,0.72887,5965299997.0
2005-04-25 18:00:00,0.72838,0.7294,0.72788,0.72901,10366799978.0
2005-04-25 19:00:00,0.72879,0.72967,0.72822,0.72852,7243999995.0
2005-04-25 20:00:00,0.7285,0.7287,0.72763,0.72837,8370299975.0
2005-04-25 21:00:00,0.72809,0.72873,0.72727,0.72788,7552599983.0
2005-04-25 22:00:00,0.72789,0.72888,0.72741,0.72844,7013099991.0
2005-04-25 23:00:00,0.72846,0.72875,0.72715,0.72756,6803399993.0
2005-04-26 00:00:00,0.72779,0.72821,0.72691,0.72725,5869700002.0
2005-04-26 01:00:00,0.72767,0.72842,0.72697,0.72794,5939099998.0
2005-04-26 02:00:00,0.72791,0.72828,0.72692,0.72726,6511199991.0
2005-04-26 03:00:00,0.72704,0.72803,0.7269,0.72756,6356699988.0
2005-04-26 04:00:00,0.72777,0.72863,0.72732,0.72842,6380899964.0
2005-04-26 05:00:00,0.72804,0.72897,0.7279,0.7288,6265799991.0
2005-04-26 06:00:00,0.72895,0.72911,0.72796,0.72864,6452599993.0
2005-04-26 07:00:00,0.72866,0.72866,0.72702,0.72785,6365399984.0
2005-04-26 08:00:00,0.72794,0.72896,0.72779,0.728,6222599989.0
2005-04-26 09:00:00,0.72796,0.7282,0.72682,0.72768,6335299979.0
2005-04-26 10:00:00,0.72746,0.72885,0.72708,0.72795,6160700003.0
2005-04-26 11:00:00,0.72805,0.72894,0.72759,0.7284,6325100009.0
2005-04-26 12:00:00,0.72836,0.72917,0.72769,0.72828,6045200007.0
2005-04-26 13:00:00,0.72827,0.72844,0.72734,0.72805,6386899984.0
2005-04-26 14:00:00,0.7279,0.7283,0.7254,0.7257,6736999993.0
2005-04-26 15:00:00,0.72572,0.72572,0.72267,0.72314,6176899995.0
2005-04-26 16:00:00,0.72333,0.72393,0.72212,0.72252,6669199988.0
2005-04-26 17:00:00,0.72258,0.72498,0.72183,0.72421,6583699988.0
2005-04-26 18:00:00,0.72432,0.72442,0.72283,0.72339,10547699991.0
2005-04-26 19:00:00,0.72343,0.72362,0.72194,0.72253,7878699993.0
2005-04-26 20:00:00,0.72251,0.72367,0.72207,0.72296,8713499995.0
2005-04-26 21:00:00,0.72307,0.72335,0.72242,0.72308,7474100005.0
2005-04-26 22:00:00,0.72295,0.72379,0.72213,0.72357,7051499988.0
2005-04-26 23:00:00,0.7234,0.72379,0.72215,0.72286,5865899998.0
2005-04-27 00:00:00,0.72321,0.72355,0.72238,0.72275,5939599992.0
2005-04-27 01:00:00,0.72286,0.72422,0.72244,0.724,6454199984.0
2005-04-27 02:00:00,0.724,0.72425,0.72266,0.7229,6267299985.0
2005-04-27 03:00:00,0.72273,0.72291,0.72095,0.72152,6625599991.0
2005-04-27 04:00:00,0.72128,0.72214,0.72048,0.72122,6597699991.0
2005-04-27 05:00:00,0.72081,0.72174,0.72024,0.72093,5863399993.0
2005-04-27 06:00:00,0.72102,0.72212,0.72084,0.72193,6245199994.0
2005-04-27 07:00:00,0.72188,0.72229,0.72071,0.72086,6228799986.0
2005-04-27 08:00:00,0.7209,0.72147,0.71995,0.72104,6730200007.0
2005-04-27 09:00:00,0.7211,0.72319,0.72087,0.72235,6754699993.0
2005-04-27 10:00:00,0.72222,0.72239,0.72034,0.72034,6573099995.0
2005-04-27 11:00:00,0.72045,0.72197,0.72014,0.72112,5986500000.0
2005-04-27 12:00:00,0.72087,0.72168,0.72047,0.72121,6415500000.0
2005-04-27 13:00:00,0.72118,0.72136,0.72042,0.72062,6302399985.0
2005-04-27 14:00:00,0.72075,0.72244,0.72015,0.7221,6092899999.0
2005-04-27 15:00:00,0.72242,0.72325,0.72187,0.72239,6747699995.0
2005-04-27 16:00:00,0.72224,0.72318,0.72182,0.72234,6041299996.0
2005-04-27 17:00:00,0.72239,0.72261,0.71994,0.72065,6000300010.0
2005-04-27 18:00:00,0.72065,0.722,0.71894,0.71921,10627699986.0
2005-04-27 19:00:00,0.7194,0.7201,0.719,0.71953,7650199979.0
2005-04-27 20:00:00,0.71958,0.72027,0.71868,0.72012,8397499973.0
2005-04-27 21:00:00,0.71999,0.72068,0.71947,0.72,7210699993.0
2005-04-27 22:00:00,0.72003,0.72069,0.7192,0.71994,7102199993.0
2005-04-27 23:00:00,0.72037,0.72455,0.72037,0.72334,6916099995.0
2005-04-28 00:00:00,0.7232,0.72425,0.72264,0.72312,6503800002.0
2005-04-28 01:00:00,0.72284,0.72332,0.72183,0.72297,6268399985.0
2005-04-28 02:00:00,0.72288,0.72384,0.72234,0.72341,6452799984.0
2005-04-28 03:00:00,0.72356,0.7251,0.72336,0.72488,6547899996.0
2005-04-28 04:00:00,0.72476,0.72618,0.72434,0.72563,6253399998.0
2005-04-28 05:00:00,0.7253,0.72595,0.72473,0.72574,6614899987.0
2005-04-28 06:00:00,0.72566,0.72585,0.72494,0.72585,5864799986.0
2005-04-28 07:00:00,0.72542,0.7259,0.72466,0.7252,6335599980.0
2005-04-28 08:00:00,0.72511,0.72641,0.7247,0.72562,6757099979.0
2005-04-28 09:00:00,0.72557,0.7287,0.7251,0.72764,6284000003.0
2005-04-28 10:00:00,0.72746,0.72771,0.7262,0.72689,6617399996.0
2005-04-28 11:00:00,0.72683,0.72755,0.72653,0.72683,6478799970.0
2005-04-28 12:00:00,0.72658,0.72733,0.72596,0.72712,6598200003.0
2005-04-28 13:00:00,0.72724,0.72764,0.72604,0.72615,6364399990.0
2005-04-28 14:00:00,0.72629,0.72965,0.7258,0.72808,6952699989.0
2005-04-28 15:00:00,0.72825,0.72828,0.72675,0.72753,6603299997.0
2005-04-28 16:00:00,0.72769,0.72817,0.7264,0.72718,6759399979.0
2005-04-28 17:00:00,0.72749,0.7286,0.72691,0.72856,6278899985.0
2005-04-28 18:00:00,0.72834,0.72925,0.72745,0.72788,10169499974.0
2005-04-28 19:00:00,0.72791,0.72866,0.72752,0.72787,7788000007.0
2005-04-28 20:00:00,0.72764,0.72794,0.72621,0.72755,8495199988.0
2005-04-28 21:00:00,0.72755,0.72838,0.72719,0.72795,6733999982.0
2005-04-28 22:00:00,0.72794,0.72863,0.72751,0.72806,6827999995.0
2005-04-28 23:00:00,0.72837,0.72862,0.72712,0.72761,6166599978.0
2005-04-29 00:00:00,0.72805,0.72808,0.72698,0.72746,5659400002.0
2005-04-29 01:00:00,0.72796,0.72817,0.72662,0.72761,6449599992.0
2005-04-29 02:00:00,0.72763,0.72921,0.727,0.72837,6362099987.0
2005-04-29 03:00:00,0.72863,0.72886,0.7273,0.72795,5734699982.0
2005-04-29 04:00:00,0.72792,0.728,0.72662,0.72785,6454199980.0
2005-04-29 05:00:00,0.72791,0.72846,0.72736,0.72787,6151199997.0
2005-04-29 06:00:00,0.72783,0.72889,0.72716,0.72825,5790599982.0
2005-04-29 07:00:00,0.72806,0.72981,0.7277,0.72948,6262499987.0
2005-04-29 08:00:00,0.72938,0.73165,0.72932,0.73165,6724100021.0
2005-04-29 09:00:00,0.73165,0.73182,0.7301,0.73067,6550699990.0
2005-04-29 10:00:00,0.73063,0.7314,0.73019,0.73112,6318400005.0
2005-04-29 11:00:00,0.7312,0.73462,0.73091,0.73374,6352200010.0
2005-04-29 12:00:00,0.73349,0.73459,0.73271,0.73307,5923999999.0
2005-04-29 13:00:00,0.73309,0.73406,0.73255,0.73305,6192199984.0
2005-04-29 14:00:00,0.73307,0.73332,0.7321,0.73228,6723999984.0
2005-04-29 15:00:00,0.73223,0.73306,0.73057,0.7326,6170999994.0
2005-04-29 16:00:00,0.73233,0.73337,0.73149,0.73171,6794299988.0
2005-04-29 17:00:00,0.73163,0.7337,0.73131,0.7337,5935400002.0
2005-04-29 18:00:00,0.73382,0.73382,0.73184,0.73223,11178700008.0
2005-04-29 19:00:00,0.73234,0.73263,0.73126,0.73147,7881999983.0
2005-04-29 20:00:00,0.73169,0.73185,0.72928,0.73013,8604599999.0
2005-04-29 21:00:00,0.73011,0.73085,0.72957,0.73076,6920499991.0
2005-04-29 22:00:00,0.73051,0.73134,0.72973,0.73105,6676099999.0
2005-04-29 23:00:00,0.7315,0.7316,0.7302,0.7302,1573599965.0
2005-05-02 00:00:00,0.7306,0.7312,0.7301,0.7304,11015199755.0
2005-05-02 01:00:00,0.7305,0.7308,0.7301,0.7302,10790399760.0
2005-05-02 02:00:00,0.72967,0.73002,0.72844,0.72898,7370199988.0
2005-05-02 03:00:00,0.7292,0.7297,0.72835,0.72872,5631199992.0
2005-05-02 04:00:00,0.72869,0.7294,0.72806,0.72858,6537099986.0
2005-05-02 05:00:00,0.72855,0.72936,0.72802,0.72833,7640199981.0
2005-05-02 06:00:00,0.72845,0.72913,0.72806,0.72861,6661499955.0
2005-05-02 07:00:00,0.72861,0.72999,0.72843,0.72923,7822999978.0
2005-05-02 08:00:00,0.72916,0.7304,0.72898,0.73009,8453099990.0
2005-05-02 09:00:00,0.7301,0.73025,0.72887,0.7297,8653999992.0
2005-05-02 10:00:00,0.7297,0.73073,0.72912,0.72962,8381999995.0
2005-05-02 11:00:00,0.7295,0.73018,0.72907,0.72934,9492399992.0
2005-05-02 12:00:00,0.72936,0.73058,0.72904,0.72976,6378999994.0
2005-05-02 13:00:00,0.72975,0.73028,0.72852,0.72891,6485400000.0
2005-05-02 14:00:00,0.72925,0.7301,0.72854,0.72882,6533399967.0
2005-05-02 15:00:00,0.72861,0.72999,0.72853,0.72918,6293799993.0
2005-05-02 16:00:00,0.7291,0.72955,0.72739,0.72788,6745900017.0
2005-05-02 17:00:00,0.72798,0.72915,0.72777,0.72898,6644599990.0
2005-05-02 18:00:00,0.72903,0.7296,0.7282,0.7291,11006299981.0
2005-05-02 19:00:00,0.72896,0.72926,0.72817,0.72891,7993300001.0
2005-05-02 20:00:00,0.72879,0.72911,0.72812,0.72875,8589500005.0
2005-05-02 21:00:00,0.72847,0.72898,0.72767,0.7283,7456799972.0
2005-05-02 22:00:00,0.72818,0.7302,0.72726,0.72983,7095600003.0
2005-05-02 23:00:00,0.73019,0.73084,0.72843,0.72927,6358199988.0
2005-05-03 00:00:00,0.7293,0.73013,0.72858,0.72996,6070699995.0
2005-05-03 01:00:00,0.73,0.73043,0.72843,0.72997,6009799970.0
2005-05-03 02:00:00,0.73009,0.73013,0.72847,0.7289,6123899993.0
2005-05-03 03:00:00,0.72895,0.72915,0.72725,0.72752,5861199975.0
2005-05-03 04:00:00,0.72753,0.72862,0.72741,0.72818,6209899989.0
2005-05-03 05:00:00,0.72803,0.72867,0.72751,0.72781,6202699983.0
2005-05-03 06:00:00,0.72806,0.7284,0.72746,0.72783,6278999994.0
2005-05-03 07:00:00,0.72807,0.72822,0.72703,0.72806,5944899991.0
2005-05-03 08:00:00,0.72785,0.7288,0.72742,0.72857,6144399979.0
2005-05-03 09:00:00,0.72825,0.72903,0.72739,0.72794,6649799985.0
2005-05-03 10:00:00,0.72797,0.72808,0.72658,0.72738,6614599989.0
2005-05-03 11:00:00,0.72712,0.72784,0.7264,0.7264,6247599994.0
2005-05-03 12:00:00,0.72641,0.72666,0.72437,0.72468,6685699995.0
2005-05-03 13:00:00,0.72474,0.72572,0.72377,0.72485,6274499979.0
2005-05-03 14:00:00,0.72503,0.72538,0.72363,0.72514,6620199990.0
2005-05-03 15:00:00,0.72509,0.72599,0.72446,0.72496,6376899989.0
2005-05-03 16:00:00,0.72484,0.72615,0.72445,0.72538,6395299976.0
2005-05-03 17:00:00,0.72546,0.72746,0.72502,0.72567,6482799986.0
2005-05-03 18:00:00,0.72574,0.72647,0.72483,0.72546,10823499991.0
2005-05-03 19:00:00,0.72543,0.72585,0.7247,0.72519,7539699994.0
2005-05-03 20:00:00,0.72525,0.72626,0.72372,0.72505,8734099978.0
2005-05-03 21:00:00,0.72502,0.72686,0.72469,0.72653,7314600000.0
2005-05-03 22:00:00,0.72674,0.72685,0.72565,0.72629,7028599988.0
2005-05-03 23:00:00,0.72596,0.72654,0.72518,0.7257,6180599998.0
2005-05-04 00:00:00,0.72609,0.72659,0.72486,0.72547,5962299991.0
2005-05-04 01:00:00,0.72546,0.72632,0.72508,0.72625,6220299996.0
2005-05-04 02:00:00,0.72636,0.72647,0.72516,0.72563,6466199994.0
2005-05-04 03:00:00,0.72582,0.7294,0.72557,0.72919,6091799996.0
2005-05-04 04:00:00,0.72915,0.73017,0.72845,0.72974,6403199993.0
2005-05-04 05:00:00,0.7295,0.73044,0.72871,0.73029,6384400004.0
2005-05-04 06:00:00,0.73008,0.73212,0.7299,0.73076,6179999985.0
2005-05-04 07:00:00,0.73073,0.73133,0.73035,0.73035,6333299987.0
2005-05-04 08:00:00,0.73037,0.73206,0.73037,0.731,6577100011.0
2005-05-04 09:00:00,0.73088,0.73145,0.72951,0.73008,6534799980.0
2005-05-04 10:00:00,0.73011,0.73082,0.72972,0.73009,6562900002.0
2005-05-04 11:00:00,0.73013,0.73087,0.72955,0.73034,6492899987.0
2005-05-04 12:00:00,0.73021,0.73206,0.72993,0.73128,6103299990.0
2005-05-04 13:00:00,0.73133,0.73175,0.7304,0.73126,6251799995.0
2005-05-04 14:00:00,0.73159,0.73167,0.72983,0.73051,6553399979.0
2005-05-04 15:00:00,0.73028,0.73234,0.72943,0.73196,6813999987.0
2005-05-04 16:00:00,0.7318,0.73209,0.72997,0.73133,6540400003.0
2005-05-04 17:00:00,0.73128,0.73243,0.7301,0.73109,6277599999.0
2005-05-04 18:00:00,0.73121,0.73234,0.73025,0.73147,10919599996.0
2005-05-04 19:00:00,0.73135,0.73219,0.73097,0.73154,7977799998.0
2005-05-04 20:00:00,0.73157,0.73397,0.73143,0.73319,8810299998.0
2005-05-04 21:00:00,0.73367,0.73403,0.73284,0.73295,7533799989.0
2005-05-04 22:00:00,0.73308,0.73406,0.73262,0.73336,7098699993.0
2005-05-04 23:00:00,0.73329,0.73386,0.73291,0.73352,6069199971.0
2005-05-05 00:00:00,0.7337,0.73396,0.73227,0.73276,6096499998.0
2005-05-05 01:00:00,0.73235,0.73326,0.73206,0.73251,6419999995.0
2005-05-05 02:00:00,0.73242,0.73271,0.7312,0.73182,6107299994.0
2005-05-05 03:00:00,0.73171,0.73198,0.73046,0.73081,6205099999.0
2005-05-05 04:00:00,0.73068,0.73119,0.73014,0.73088,6314799990.0
2005-05-05 05:00:00,0.73061,0.73189,0.73055,0.73144,6031099993.0
2005-05-05 06:00:00,0.73143,0.73328,0.73081,0.73308,5986199989.0
2005-05-05 07:00:00,0.7328,0.73313,0.73178,0.73249,6846499988.0
2005-05-05 08:00:00,0.73226,0.73509,0.73208,0.73461,6613500004.0
2005-05-05 09:00:00,0.73475,0.73633,0.7343,0.73617,6467899990.0
2005-05-05 10:00:00,0.73605,0.73736,0.73572,0.73721,6217599999.0
2005-05-05 11:00:00,0.73701,0.73747,0.73561,0.73649,6295099990.0
2005-05-05 12:00:00,0.73631,0.73666,0.73475,0.73523,6457999976.0
2005-05-05 13:00:00,0.73546,0.73588,0.73374,0.73401,6170099989.0
2005-05-05 14:00:00,0.73422,0.73574,0.73374,0.73531,6163199969.0
2005-05-05 15:00:00,0.73522,0.73587,0.73457,0.73523,6639199995.0
2005-05-05 16:00:00,0.73536,0.73594,0.7346,0.73495,6220899991.0
2005-05-05 17:00:00,0.73508,0.73519,0.7337,0.735,6310599996.0
2005-05-05 18:00:00,0.73477,0.73581,0.73436,0.73528,10653099983.0
2005-05-05 19:00:00,0.73591,0.73622,0.73297,0.73375,7608999983.0
2005-05-05 20:00:00,0.73392,0.73459,0.73344,0.734,8485099993.0
2005-05-05 21:00:00,0.73397,0.7352,0.73359,0.73481,7316399985.0
2005-05-05 22:00:00,0.73467,0.73571,0.73334,0.73504,7038500000.0
2005-05-05 23:00:00,0.73485,0.73527,0.73408,0.73459,5689699994.0
2005-05-06 00:00:00,0.73446,0.73513,0.73372,0.73388,6403599978.0
2005-05-06 01:00:00,0.73408,0.7345,0.7334,0.73357,5938900002.0
2005-05-06 02:00:00,0.73368,0.73421,0.73247,0.73371,6103500001.0
2005-05-06 03:00:00,0.73374,0.73454,0.73302,0.73433,6402499979.0
2005-05-06 04:00:00,0.73426,0.73486,0.7335,0.73424,5984999988.0
2005-05-06 05:00:00,0.73419,0.73468,0.73359,0.73389,6283599983.0
2005-05-06 06:00:00,0.73395,0.73449,0.73349,0.73427,6158499990.0
2005-05-06 07:00:00,0.73405,0.73465,0.73323,0.73387,5987500000.0
2005-05-06 08:00:00,0.73397,0.73495,0.73307,0.73425,6886699998.0
2005-05-06 09:00:00,0.73427,0.73548,0.73386,0.73532,6494199981.0
2005-05-06 10:00:00,0.73519,0.73539,0.73418,0.73473,6377899997.0
2005-05-06 11:00:00,0.73479,0.73509,0.73338,0.73389,6338399986.0
2005-05-06 12:00:00,0.73371,0.73481,0.73364,0.73463,6375699987.0
2005-05-06 13:00:00,0.73433,0.73519,0.73384,0.73434,6021399990.0
2005-05-06 14:00:00,0.7348,0.736,0.73084,0.73135,6405900001.0
2005-05-06 15:00:00,0.73092,0.7323,0.73072,0.7319,6305399986.0
2005-05-06 16:00:00,0.73183,0.73352,0.73166,0.7331,6600399971.0
2005-05-06 17:00:00,0.73302,0.73309,0.73086,0.73182,6251499989.0
2005-05-06 18:00:00,0.73188,0.73277,0.73139,0.73233,10827699984.0
2005-05-06 19:00:00,0.73224,0.73263,0.73144,0.73202,7526599966.0
2005-05-06 20:00:00,0.7318,0.73247,0.73131,0.7314,8594999976.0
2005-05-06 21:00:00,0.73187,0.73316,0.73141,0.73225,7247799985.0
2005-05-06 22:00:00,0.73229,0.73338,0.73197,0.73269,6770100003.0
2005-05-06 23:00:00,0.7333,0.7333,0.7317,0.7317,1147500000.0
2005-05-09 00:00:00,0.7319,0.7327,0.7315,0.7317,7395000000.0
2005-05-09 01:00:00,0.7318,0.7326,0.7312,0.732,7522500000.0
2005-05-09 02:00:00,0.73175,0.73246,0.73113,0.73176,6130399975.0
2005-05-09 03:00:00,0.73199,0.73243,0.73097,0.73203,6169799982.0
2005-05-09 04:00:00,0.73215,0.73224,0.73043,0.73129,6364099984.0
2005-05-09 05:00:00,0.73134,0.73168,0.73071,0.73135,5906799993.0
2005-05-09 06:00:00,0.73129,0.73151,0.73016,0.73057,6236099992.0
2005-05-09 07:00:00,0.73048,0.73117,0.73019,0.73097,6830399993.0
2005-05-09 08:00:00,0.73067,0.73115,0.73015,0.73068,6097799984.0
2005-05-09 09:00:00,0.73048,0.73135,0.73021,0.73058,6217799986.0
2005-05-09 10:00:00,0.7306,0.7316,0.73025,0.73125,6501199985.0
2005-05-09 11:00:00,0.73125,0.73214,0.73074,0.7318,6242099990.0
2005-05-09 12:00:00,0.73193,0.73206,0.73087,0.73159,5998199974.0
2005-05-09 13:00:00,0.73152,0.73183,0.72998,0.73057,6262599981.0
2005-05-09 14:00:00,0.73032,0.73074,0.72801,0.72872,7058899984.0
2005-05-09 15:00:00,0.72871,0.72975,0.72827,0.72948,6463699991.0
2005-05-09 16:00:00,0.72974,0.73006,0.72849,0.72927,6693399987.0
2005-05-09 17:00:00,0.72934,0.73079,0.729,0.73045,5968000001.0
2005-05-09 18:00:00,0.73037,0.73047,0.72895,0.72962,10237199987.0
2005-05-09 19:00:00,0.72957,0.73035,0.72844,0.72866,7664999992.0
2005-05-09 20:00:00,0.72869,0.7299,0.72806,0.72952,8621299987.0
2005-05-09 21:00:00,0.72956,0.73073,0.72886,0.72926,7022099992.0
2005-05-09 22:00:00,0.72916,0.73002,0.72885,0.72942,7135699986.0
2005-05-09 23:00:00,0.72924,0.73048,0.72906,0.72969,6152699995.0
2005-05-10 00:00:00,0.72978,0.7306,0.72918,0.7301,5961199999.0
2005-05-10 01:00:00,0.73025,0.73055,0.72948,0.72994,6234800013.0
2005-05-10 02:00:00,0.7299,0.73177,0.72944,0.73085,6151499998.0
2005-05-10 03:00:00,0.73105,0.73146,0.7304,0.7311,6395800007.0
2005-05-10 04:00:00,0.73088,0.73192,0.7306,0.73192,5753300006.0
2005-05-10 05:00:00,0.7317,0.73217,0.72954,0.73114,6047499992.0
2005-05-10 06:00:00,0.73075,0.73142,0.72805,0.72876,6784900005.0
2005-05-10 07:00:00,0.72867,0.729,0.72737,0.72788,6232299984.0
2005-05-10 08:00:00,0.72752,0.72872,0.72708,0.72769,6176300008.0
2005-05-10 09:00:00,0.72776,0.72804,0.72523,0.72598,6557499992.0
2005-05-10 10:00:00,0.72632,0.72918,0.72556,0.72916,6541900005.0
2005-05-10 11:00:00,0.72905,0.73035,0.72865,0.72955,6270100008.0
2005-05-10 12:00:00,0.72945,0.73057,0.72876,0.73055,6540099997.0
2005-05-10 13:00:00,0.73058,0.73185,0.73012,0.73033,6164499992.0
2005-05-10 14:00:00,0.73069,0.73107,0.72952,0.73065,6194399987.0
2005-05-10 15:00:00,0.73061,0.73163,0.72984,0.7313,6913099997.0
2005-05-10 16:00:00,0.73122,0.73236,0.73044,0.73161,6601699997.0
2005-05-10 17:00:00,0.73137,0.7315,0.73004,0.73111,5804399988.0
2005-05-10 18:00:00,0.73107,0.73167,0.73025,0.73068,10875199990.0
2005-05-10 19:00:00,0.73095,0.73177,0.73026,0.73107,7778299994.0
2005-05-10 20:00:00,0.73114,0.73192,0.73029,0.73126,8876999987.0
2005-05-10 21:00:00,0.73123,0.73217,0.73097,0.73171,7453899995.0
2005-05-10 22:00:00,0.73129,0.73222,0.73123,0.73152,6471499978.0
2005-05-10 23:00:00,0.73196,0.73233,0.73131,0.73145,5770900012.0
2005-05-11 00:00:00,0.73167,0.73213,0.73124,0.73179,5895799987.0
2005-05-11 01:00:00,0.73163,0.73203,0.73051,0.73057,6417400002.0
2005-05-11 02:00:00,0.73088,0.73113,0.73024,0.73058,6268399984.0
2005-05-11 03:00:00,0.73079,0.73158,0.72983,0.73137,6192599992.0
2005-05-11 04:00:00,0.73139,0.73156,0.72988,0.73048,6207599993.0
2005-05-11 05:00:00,0.73033,0.73087,0.72974,0.73028,6359599975.0
2005-05-11 06:00:00,0.73045,0.73046,0.72892,0.73046,6157999987.0
2005-05-11 07:00:00,0.73011,0.73085,0.72963,0.73077,6055599988.0
2005-05-11 08:00:00,0.73051,0.73212,0.73011,0.73194,6524599987.0
2005-05-11 09:00:00,0.73179,0.7323,0.7314,0.73196,6215299984.0
2005-05-11 10:00:00,0.73184,0.73249,0.73106,0.73227,6401599996.0
2005-05-11 11:00:00,0.73245,0.73275,0.73124,0.73226,6463600009.0
2005-05-11 12:00:00,0.73233,0.73303,0.732,0.73263,6139800000.0
2005-05-11 13:00:00,0.73242,0.73304,0.7322,0.73248,6676699985.0
2005-05-11 14:00:00,0.73234,0.73385,0.72993,0.73076,6408399977.0
2005-05-11 15:00:00,0.73043,0.73114,0.72997,0.73045,6395800000.0
2005-05-11 16:00:00,0.73046,0.7309,0.72986,0.7305,6738199978.0
2005-05-11 17:00:00,0.73038,0.73096,0.73002,0.73034,6626099980.0
2005-05-11 18:00:00,0.73037,0.73162,0.72992,0.73083,10974600023.0
2005-05-11 19:00:00,0.73078,0.73104,0.72941,0.73045,8006699991.0
2005-05-11 20:00:00,0.73022,0.73047,0.72865,0.72956,8810399980.0
2005-05-11 21:00:00,0.72941,0.72965,0.72863,0.72899,7477099967.0
2005-05-11 22:00:00,0.72898,0.72959,0.72859,0.72937,6861699990.0
2005-05-11 23:00:00,0.72947,0.73135,0.72878,0.72954,6066999996.0
2005-05-12 00:00:00,0.72992,0.73079,0.72649,0.7269,6368799990.0
2005-05-12 01:00:00,0.72681,0.72754,0.72566,0.72722,6490100002.0
2005-05-12 02:00:00,0.72731,0.72758,0.7258,0.72626,7113399986.0
2005-05-12 03:00:00,0.72618,0.72678,0.72451,0.72531,6342799985.0
2005-05-12 04:00:00,0.72522,0.72602,0.72494,0.72545,6725600006.0
2005-05-12 05:00:00,0.72523,0.72631,0.72501,0.72606,6901499980.0
2005-05-12 06:00:00,0.72574,0.72624,0.72506,0.72539,7390799960.0
2005-05-12 07:00:00,0.72561,0.72595,0.72464,0.72534,7123299999.0
2005-05-12 08:00:00,0.72531,0.72664,0.72232,0.72327,6451899998.0
2005-05-12 09:00:00,0.72357,0.72403,0.72224,0.72245,7250799994.0
2005-05-12 10:00:00,0.72255,0.72341,0.72159,0.7218,7041099983.0
2005-05-12 11:00:00,0.72183,0.72282,0.72115,0.72189,6973899981.0
2005-05-12 12:00:00,0.72199,0.72352,0.72157,0.72236,7220000009.0
2005-05-12 13:00:00,0.7226,0.72266,0.72126,0.72186,7050199997.0
2005-05-12 14:00:00,0.72188,0.72261,0.71769,0.7193,7056899984.0
2005-05-12 15:00:00,0.71896,0.72031,0.71814,0.7189,7160700007.0
2005-05-12 16:00:00,0.71889,0.71908,0.71743,0.71865,6923699996.0
2005-05-12 17:00:00,0.71889,0.71983,0.71837,0.71912,6554799992.0
2005-05-12 18:00:00,0.7191,0.71939,0.71741,0.71818,12451499989.0
2005-05-12 19:00:00,0.71864,0.71923,0.71694,0.71746,8917599991.0
2005-05-12 20:00:00,0.71744,0.71865,0.71668,0.71819,9946499998.0
2005-05-12 21:00:00,0.71815,0.71892,0.7174,0.71853,8302699986.0
2005-05-12 22:00:00,0.71856,0.71899,0.71774,0.71788,7594999998.0
2005-05-12 23:00:00,0.71828,0.71867,0.7165,0.71722,6813499991.0
2005-05-13 00:00:00,0.71731,0.71848,0.71544,0.7158,6932499994.0
2005-05-13 01:00:00,0.71586,0.71673,0.71512,0.7161,6677299995.0
2005-05-13 02:00:00,0.71647,0.71715,0.71535,0.7156,5536399998.0
2005-05-13 03:00:00,0.71565,0.71587,0.71381,0.71524,6305999997.0
2005-05-13 04:00:00,0.7155,0.7172,0.71501,0.71654,6605399993.0
2005-05-13 05:00:00,0.71651,0.71747,0.71621,0.71741,5772899984.0
2005-05-13 06:00:00,0.71733,0.71761,0.71501,0.71554,6290599996.0
2005-05-13 07:00:00,0.71587,0.71635,0.71495,0.71619,6299199992.0
2005-05-13 08:00:00,0.71597,0.71761,0.7156,0.71725,6417599984.0
2005-05-13 09:00:00,0.71742,0.7188,0.71714,0.71778,6680299991.0
2005-05-13 10:00:00,0.71772,0.71833,0.71607,0.71613,5900199983.0
2005-05-13 11:00:00,0.71606,0.71722,0.71435,0.715,6522799979.0
2005-05-13 12:00:00,0.71473,0.7157,0.71355,0.71403,6340099996.0
2005-05-13 13:00:00,0.71414,0.71435,0.71185,0.71204,6511499992.0
2005-05-13 14:00:00,0.71209,0.71463,0.71193,0.71331,6649699984.0
2005-05-13 15:00:00,0.71351,0.71537,0.71282,0.7132,6629399979.0
2005-05-13 16:00:00,0.713,0.71404,0.71289,0.71345,6373400002.0
2005-05-13 17:00:00,0.71335,0.71363,0.71108,0.71163,6451399997.0
2005-05-13 18:00:00,0.71161,0.71261,0.71038,0.71114,10435199981.0
2005-05-13 19:00:00,0.71092,0.71195,0.71051,0.71163,7434499984.0
2005-05-13 20:00:00,0.71157,0.71259,0.71121,0.71187,8854299986.0
2005-05-13 21:00:00,0.71144,0.71237,0.71119,0.71169,6865899974.0
2005-05-13 22:00:00,0.71156,0.712,0.71046,0.71112,6701499995.0
2005-05-13 23:00:00,0.7118,0.7123,0.7096,0.7096,1072000016.0
2005-05-16 00:00:00,0.7125,0.7126,0.7107,0.7109,3953000059.0
2005-05-16 01:00:00,0.7107,0.7116,0.7106,0.7111,3953000059.0
2005-05-16 02:00:00,0.71054,0.71068,0.70807,0.7089,7428599979.0
2005-05-16 03:00:00,0.70878,0.70926,0.70763,0.70831,7781899977.0
2005-05-16 04:00:00,0.70852,0.70863,0.70698,0.70766,7844199981.0
2005-05-16 05:00:00,0.7076,0.70794,0.70639,0.70688,7256399985.0
2005-05-16 06:00:00,0.70691,0.7073,0.70614,0.70699,6368899990.0
2005-05-16 07:00:00,0.70702,0.7075,0.70615,0.70622,6261300017.0
2005-05-16 08:00:00,0.70615,0.70673,0.70392,0.70663,6339499969.0
2005-05-16 09:00:00,0.70642,0.70679,0.70551,0.70631,6626499990.0
2005-05-16 10:00:00,0.70638,0.70758,0.7059,0.7073,6598499996.0
2005-05-16 11:00:00,0.70704,0.70802,0.70681,0.70721,6140899994.0
2005-05-16 12:00:00,0.70725,0.70802,0.70616,0.70662,6379899990.0
2005-05-16 13:00:00,0.70656,0.70725,0.70597,0.70608,6177699998.0
2005-05-16 14:00:00,0.70603,0.70657,0.70482,0.70489,6428999993.0
2005-05-16 15:00:00,0.7053,0.70886,0.70523,0.70818,6651799981.0
2005-05-16 16:00:00,0.70822,0.70853,0.70734,0.70764,6753899988.0
2005-05-16 17:00:00,0.7076,0.70841,0.7066,0.70729,6478199975.0
2005-05-16 18:00:00,0.70726,0.70744,0.70463,0.70492,10799399989.0
2005-05-16 19:00:00,0.70485,0.70607,0.70473,0.70564,8085999978.0
2005-05-16 20:00:00,0.70602,0.70706,0.70529,0.70605,8941199962.0
2005-05-16 21:00:00,0.706,0.70668,0.70523,0.70603,7737499982.0
2005-05-16 22:00:00,0.7059,0.70647,0.70527,0.7054,7093000000.0
2005-05-16 23:00:00,0.70572,0.70729,0.70515,0.70717,5994599998.0
2005-05-17 00:00:00,0.70711,0.70924,0.70663,0.70888,6585400011.0
2005-05-17 01:00:00,0.70917,0.70917,0.70661,0.70768,6458199986.0
2005-05-17 02:00:00,0.70765,0.70789,0.70677,0.70724,6169699988.0
2005-05-17 03:00:00,0.70717,0.70803,0.70659,0.70754,6139899983.0
2005-05-17 04:00:00,0.70754,0.70943,0.70724,0.70872,6548400005.0
2005-05-17 05:00:00,0.70871,0.70932,0.70839,0.70868,6098199971.0
2005-05-17 06:00:00,0.70869,0.70978,0.70841,0.70951,6323399999.0
2005-05-17 07:00:00,0.70923,0.71047,0.70902,0.70936,6522899988.0
2005-05-17 08:00:00,0.70924,0.70976,0.70737,0.70777,6440600010.0
2005-05-17 09:00:00,0.7081,0.7082,0.70698,0.70731,6742399991.0
2005-05-17 10:00:00,0.70715,0.70972,0.70712,0.70922,6382900000.0
2005-05-17 11:00:00,0.70924,0.70979,0.70857,0.70864,6384299987.0
2005-05-17 12:00:00,0.7085,0.70965,0.70835,0.70909,6427999973.0
2005-05-17 13:00:00,0.70904,0.70957,0.70802,0.70869,6304400002.0
2005-05-17 14:00:00,0.70876,0.70908,0.7075,0.70787,6320399997.0
2005-05-17 15:00:00,0.7079,0.70991,0.70761,0.70934,6587599979.0
2005-05-17 16:00:00,0.70919,0.70945,0.70817,0.70845,6401499983.0
2005-05-17 17:00:00,0.70843,0.70985,0.708,0.70944,5856999999.0
2005-05-17 18:00:00,0.70913,0.70997,0.70873,0.7096,10850499983.0
2005-05-17 19:00:00,0.70911,0.70972,0.70806,0.70923,7880100008.0
2005-05-17 20:00:00,0.70922,0.70941,0.7077,0.70781,8572599991.0
2005-05-17 21:00:00,0.70802,0.70848,0.70666,0.7072,7598399998.0
2005-05-17 22:00:00,0.70722,0.70795,0.70598,0.70598,6860100019.0
2005-05-17 23:00:00,0.70638,0.70679,0.70563,0.70653,6235599992.0
2005-05-18 00:00:00,0.70659,0.70664,0.70518,0.70593,6506499985.0
2005-05-18 01:00:00,0.70622,0.70665,0.70513,0.70563,6108699993.0
2005-05-18 02:00:00,0.70537,0.70615,0.70417,0.70553,5848799999.0
2005-05-18 03:00:00,0.70581,0.70686,0.7046,0.70673,6386799992.0
2005-05-18 04:00:00,0.70665,0.70685,0.70579,0.70658,5733499997.0
2005-05-18 05:00:00,0.70644,0.7076,0.70617,0.70705,5932099986.0
2005-05-18 06:00:00,0.70737,0.70754,0.7063,0.707,6135499982.0
2005-05-18 07:00:00,0.70679,0.70793,0.70661,0.70711,6451599967.0
2005-05-18 08:00:00,0.70699,0.70845,0.70631,0.70811,5951600001.0
2005-05-18 09:00:00,0.70817,0.70884,0.70727,0.70882,6667699986.0
2005-05-18 10:00:00,0.70874,0.70959,0.70775,0.70814,6832899981.0
2005-05-18 11:00:00,0.70788,0.70853,0.70597,0.70671,6180299999.0
2005-05-18 12:00:00,0.70681,0.70816,0.70631,0.707,6730699983.0
2005-05-18 13:00:00,0.70689,0.70879,0.70618,0.70798,6105399989.0
2005-05-18 14:00:00,0.70799,0.70956,0.70675,0.70866,6635599983.0
2005-05-18 15:00:00,0.70871,0.70874,0.70748,0.70755,6684900004.0
2005-05-18 16:00:00,0.70744,0.71048,0.70732,0.71022,6772199998.0
2005-05-18 17:00:00,0.71024,0.71322,0.70961,0.71158,6434399997.0
2005-05-18 18:00:00,0.71154,0.7132,0.71119,0.7124,10795699973.0
2005-05-18 19:00:00,0.7126,0.71375,0.71225,0.71351,7424599963.0
2005-05-18 20:00:00,0.71343,0.7145,0.71309,0.71371,8507099981.0
2005-05-18 21:00:00,0.71365,0.71458,0.7133,0.71431,7328199994.0
2005-05-18 22:00:00,0.71405,0.71467,0.71346,0.7136,6971899983.0
2005-05-18 23:00:00,0.71359,0.71392,0.71258,0.71274,6030699994.0
2005-05-19 00:00:00,0.71262,0.71364,0.71202,0.71224,6088900004.0
2005-05-19 01:00:00,0.71246,0.7133,0.71146,0.71172,6331099997.0
2005-05-19 02:00:00,0.71185,0.71246,0.71095,0.71154,7067199973.0
2005-05-19 03:00:00,0.7117,0.71263,0.7112,0.71216,7199000004.0
2005-05-19 04:00:00,0.71203,0.71234,0.71104,0.71125,7410500007.0
2005-05-19 05:00:00,0.7118,0.71202,0.71088,0.71158,7232399979.0
2005-05-19 06:00:00,0.7116,0.71195,0.71047,0.71095,7649599992.0
2005-05-19 07:00:00,0.71084,0.71137,0.7102,0.71083,7620199999.0
2005-05-19 08:00:00,0.71069,0.71198,0.71052,0.71164,6944599981.0
2005-05-19 09:00:00,0.71183,0.71229,0.71071,0.71173,7389999985.0
2005-05-19 10:00:00,0.71181,0.71252,0.71133,0.71215,7340799978.0
2005-05-19 11:00:00,0.71198,0.71228,0.71115,0.71185,7644699977.0
2005-05-19 12:00:00,0.71189,0.71206,0.71051,0.7109,7513599974.0
2005-05-19 13:00:00,0.71089,0.71221,0.71047,0.71059,7447999989.0
2005-05-19 14:00:00,0.71063,0.71196,0.71022,0.71075,7220000002.0
2005-05-19 15:00:00,0.71078,0.71184,0.71033,0.71176,7159499996.0
2005-05-19 16:00:00,0.7116,0.712,0.71025,0.71085,7822800001.0
2005-05-19 17:00:00,0.71114,0.7122,0.71041,0.71181,7262299983.0
2005-05-19 18:00:00,0.71184,0.71219,0.71005,0.71085,13596299952.0
2005-05-19 19:00:00,0.71087,0.7122,0.71045,0.71176,9484699998.0
2005-05-19 20:00:00,0.71179,0.71243,0.71058,0.71074,10296799978.0
2005-05-19 21:00:00,0.71074,0.71165,0.71029,0.71063,9240399982.0
2005-05-19 22:00:00,0.71091,0.71124,0.71037,0.71079,8546499988.0
2005-05-19 23:00:00,0.7109,0.71131,0.70879,0.70983,7365099978.0
2005-05-20 00:00:00,0.70974,0.71014,0.70823,0.70884,7630299973.0
2005-05-20 01:00:00,0.70887,0.70935,0.70679,0.70695,6912399996.0
2005-05-20 02:00:00,0.7063,0.70782,0.7063,0.70742,7191299985.0
2005-05-20 03:00:00,0.70728,0.70886,0.70689,0.70833,7332399990.0
2005-05-20 04:00:00,0.70832,0.70946,0.70806,0.70877,7821099993.0
2005-05-20 05:00:00,0.70904,0.70997,0.70857,0.70925,6821499999.0
2005-05-20 06:00:00,0.70912,0.7102,0.70912,0.70953,8164199989.0
2005-05-20 07:00:00,0.70951,0.70968,0.7082,0.70884,7389899985.0
2005-05-20 08:00:00,0.70885,0.70958,0.70787,0.70921,7181099986.0
2005-05-20 09:00:00,0.7094,0.71242,0.7093,0.71205,6690100003.0
2005-05-20 10:00:00,0.712,0.71337,0.7117,0.71315,7759999991.0
2005-05-20 11:00:00,0.71335,0.7135,0.71188,0.71268,8144199988.0
2005-05-20 12:00:00,0.71245,0.7132,0.71199,0.71234,7719599991.0
2005-05-20 13:00:00,0.71214,0.71236,0.71038,0.71079,7579799989.0
2005-05-20 14:00:00,0.71067,0.7111,0.70833,0.70888,7367599994.0
2005-05-20 15:00:00,0.70877,0.70903,0.70706,0.70747,7046799976.0
2005-05-20 16:00:00,0.70748,0.70793,0.70594,0.707,6722899982.0
2005-05-20 17:00:00,0.70697,0.70815,0.70622,0.70758,6118999996.0
2005-05-20 18:00:00,0.7077,0.70848,0.70649,0.707,11037099993.0
2005-05-20 19:00:00,0.70693,0.70837,0.70651,0.70773,7845599995.0
2005-05-20 20:00:00,0.70754,0.70795,0.70637,0.70696,9016299991.0
2005-05-20 21:00:00,0.70704,0.70828,0.70659,0.70781,7439200003.0
2005-05-20 22:00:00,0.70778,0.70907,0.70749,0.7082,6726499992.0
2005-05-23 00:00:00,0.7078,0.7086,0.707,0.7085,8931899886.0
2005-05-23 01:00:00,0.7083,0.7086,0.7071,0.7079,9088599884.0
2005-05-23 02:00:00,0.7077,0.70822,0.70744,0.70759,5872299986.0
2005-05-23 03:00:00,0.70757,0.70805,0.70727,0.70791,5755699993.0
2005-05-23 04:00:00,0.7079,0.70828,0.70755,0.70807,5765899993.0
2005-05-23 05:00:00,0.70806,0.70852,0.70769,0.70852,5813699995.0
2005-05-23 06:00:00,0.70844,0.7087,0.70748,0.70826,5960699999.0
2005-05-23 07:00:00,0.70835,0.70877,0.7075,0.70797,6034499973.0
2005-05-23 08:00:00,0.70763,0.70837,0.70686,0.70723,6192199993.0
2005-05-23 09:00:00,0.70705,0.70838,0.70582,0.70805,6495799988.0
2005-05-23 10:00:00,0.70837,0.70886,0.70778,0.70809,6655799993.0
2005-05-23 11:00:00,0.70844,0.70902,0.70796,0.7087,6184899983.0
2005-05-23 12:00:00,0.70833,0.70904,0.70732,0.70761,6308200009.0
2005-05-23 13:00:00,0.70751,0.70807,0.70703,0.70712,6159499999.0
2005-05-23 14:00:00,0.70723,0.70875,0.70696,0.70779,6536599995.0
2005-05-23 15:00:00,0.70766,0.70868,0.70742,0.70807,6622999988.0
2005-05-23 16:00:00,0.70812,0.70929,0.70783,0.70901,6329099987.0
2005-05-23 17:00:00,0.70878,0.7092,0.70772,0.70846,6327599984.0
2005-05-23 18:00:00,0.70847,0.70904,0.70746,0.70844,10627799976.0
2005-05-23 19:00:00,0.70823,0.70906,0.70778,0.70867,7576799963.0
2005-05-23 20:00:00,0.7088,0.7094,0.70832,0.7088,8574599991.0
2005-05-23 21:00:00,0.70914,0.71062,0.70858,0.71021,7267099983.0
2005-05-23 22:00:00,0.71043,0.71142,0.70949,0.71002,7137499998.0
2005-05-23 23:00:00,0.71036,0.71099,0.70929,0.70995,6470000009.0
2005-05-24 00:00:00,0.71,0.71047,0.70937,0.71018,6096099984.0
2005-05-24 01:00:00,0.70998,0.71077,0.70967,0.71054,6144499981.0
2005-05-24 02:00:00,0.71059,0.7109,0.71001,0.71052,6166399980.0
2005-05-24 03:00:00,0.71024,0.71066,0.70934,0.70999,6364799996.0
2005-05-24 04:00:00,0.71009,0.71086,0.70949,0.71063,6525699994.0
2005-05-24 05:00:00,0.71054,0.71116,0.70994,0.711,6203599983.0
2005-05-24 06:00:00,0.71079,0.71109,0.71014,0.71053,6090699994.0
2005-05-24 07:00:00,0.71062,0.71157,0.71023,0.71134,6398499980.0
2005-05-24 08:00:00,0.71115,0.71221,0.71094,0.712,6349699984.0
2005-05-24 09:00:00,0.7119,0.712,0.71049,0.71094,7180799987.0
2005-05-24 10:00:00,0.71087,0.71193,0.70979,0.71184,6610199986.0
2005-05-24 11:00:00,0.71214,0.71229,0.71043,0.71128,6424499982.0
2005-05-24 12:00:00,0.71118,0.71204,0.71063,0.71183,6221599993.0
2005-05-24 13:00:00,0.71181,0.71441,0.7113,0.71413,6062299989.0
2005-05-24 14:00:00,0.71385,0.71459,0.71323,0.71394,6557599996.0
2005-05-24 15:00:00,0.71383,0.71435,0.71229,0.71269,6599799992.0
2005-05-24 16:00:00,0.71241,0.71315,0.71063,0.71182,6510999992.0
2005-05-24 17:00:00,0.71229,0.713,0.71179,0.71246,6214499999.0
2005-05-24 18:00:00,0.71226,0.71354,0.71201,0.71249,10963099982.0
2005-05-24 19:00:00,0.71238,0.71305,0.71169,0.71235,7607899974.0
2005-05-24 20:00:00,0.71225,0.71414,0.71222,0.71383,8710899982.0
2005-05-24 21:00:00,0.71375,0.71428,0.71299,0.71337,7640299991.0
2005-05-24 22:00:00,0.71354,0.71398,0.71181,0.71293,6719100007.0
2005-05-24 23:00:00,0.71306,0.71327,0.71108,0.71108,6122699979.0
2005-05-25 00:00:00,0.71106,0.71208,0.71041,0.71139,6283499993.0
2005-05-25 01:00:00,0.71122,0.71199,0.71021,0.71063,5862399991.0
2005-05-25 02:00:00,0.71094,0.71156,0.71022,0.71074,6012199986.0
2005-05-25 03:00:00,0.71091,0.71244,0.71091,0.71214,6253999991.0
2005-05-25 04:00:00,0.71201,0.71292,0.71111,0.7125,5803999991.0
2005-05-25 05:00:00,0.71247,0.71281,0.71188,0.71281,6041799996.0
2005-05-25 06:00:00,0.71267,0.71311,0.71192,0.713,6139499985.0
2005-05-25 07:00:00,0.7129,0.71319,0.71188,0.7128,6848200006.0
2005-05-25 08:00:00,0.71282,0.71331,0.71222,0.71243,6251299986.0
2005-05-25 09:00:00,0.71229,0.71319,0.7119,0.71205,6525600006.0
2005-05-25 10:00:00,0.71247,0.71301,0.71143,0.71192,6404099967.0
2005-05-25 11:00:00,0.71199,0.7126,0.71054,0.71085,5984799979.0
2005-05-25 12:00:00,0.71117,0.7115,0.70994,0.7102,6360499985.0
2005-05-25 13:00:00,0.71029,0.71139,0.70985,0.71069,6203499986.0
2005-05-25 14:00:00,0.71098,0.71225,0.71047,0.71143,6554499994.0
2005-05-25 15:00:00,0.71137,0.71351,0.71125,0.7133,6480699998.0
2005-05-25 16:00:00,0.71325,0.71388,0.71228,0.71292,6733800000.0
2005-05-25 17:00:00,0.71287,0.71375,0.71267,0.71288,6192399970.0
2005-05-25 18:00:00,0.71288,0.71349,0.71214,0.7124,10876899974.0
2005-05-25 19:00:00,0.71226,0.7137,0.71206,0.71262,7760299986.0
2005-05-25 20:00:00,0.71256,0.71352,0.71226,0.71289,8755599991.0
2005-05-25 21:00:00,0.71285,0.71347,0.71247,0.71282,7285799999.0
2005-05-25 22:00:00,0.71289,0.71389,0.71261,0.71355,7142299985.0
2005-05-25 23:00:00,0.7134,0.71409,0.71281,0.71346,6258799997.0
2005-05-26 00:00:00,0.71346,0.71411,0.71302,0.71385,6457199987.0
2005-05-26 01:00:00,0.7137,0.71439,0.71296,0.71428,6023499987.0
2005-05-26 02:00:00,0.71423,0.71599,0.71377,0.71508,7125399994.0
2005-05-26 03:00:00,0.71495,0.71537,0.71418,0.71436,7452999978.0
2005-05-26 04:00:00,0.71421,0.71465,0.71249,0.71329,7440299992.0
2005-05-26 05:00:00,0.71341,0.71443,0.71316,0.71391,6624199990.0
2005-05-26 06:00:00,0.7137,0.71429,0.71247,0.7129,6942299994.0
2005-05-26 07:00:00,0.71274,0.7136,0.71227,0.71253,7279299989.0
2005-05-26 08:00:00,0.71247,0.71337,0.7106,0.71253,6735099977.0
2005-05-26 09:00:00,0.71272,0.7129,0.71067,0.71146,7018400002.0
2005-05-26 10:00:00,0.7116,0.7132,0.71104,0.71291,7446299989.0
2005-05-26 11:00:00,0.71283,0.71305,0.71192,0.71225,7718199985.0
2005-05-26 12:00:00,0.71231,0.71329,0.71146,0.71216,6702100001.0
2005-05-26 13:00:00,0.71249,0.71289,0.71049,0.7107,7316899980.0
2005-05-26 14:00:00,0.71113,0.71253,0.7106,0.71147,6997299973.0
2005-05-26 15:00:00,0.71166,0.71352,0.71111,0.7119,7712199981.0
2005-05-26 16:00:00,0.71176,0.71209,0.71013,0.71062,7000899994.0
2005-05-26 17:00:00,0.71048,0.71197,0.71016,0.71064,6861399990.0
2005-05-26 18:00:00,0.7109,0.71153,0.71034,0.71069,11829799978.0
2005-05-26 19:00:00,0.71095,0.71159,0.71021,0.7104,8809699967.0
2005-05-26 20:00:00,0.71047,0.71125,0.71003,0.71075,9831100003.0
2005-05-26 21:00:00,0.71054,0.71133,0.70794,0.70849,8375799997.0
2005-05-26 22:00:00,0.70869,0.70954,0.70787,0.70852,7938299995.0
2005-05-26 23:00:00,0.70874,0.70942,0.70832,0.7087,6972499998.0
2005-05-27 00:00:00,0.70872,0.70925,0.70803,0.70845,6625099985.0
2005-05-27 01:00:00,0.7083,0.70981,0.70812,0.70958,6925600005.0
2005-05-27 02:00:00,0.70933,0.71071,0.70933,0.71013,6521299985.0
2005-05-27 03:00:00,0.71026,0.71124,0.70988,0.7108,6484899983.0
2005-05-27 04:00:00,0.71066,0.71122,0.70995,0.71073,6399699997.0
2005-05-27 05:00:00,0.71064,0.711,0.70908,0.70924,6452599983.0
2005-05-27 06:00:00,0.70985,0.71151,0.7092,0.71124,6284999988.0
2005-05-27 07:00:00,0.71137,0.71158,0.71057,0.7112,6599799986.0
2005-05-27 08:00:00,0.71152,0.71216,0.71109,0.71181,6536999985.0
2005-05-27 09:00:00,0.7115,0.71305,0.71144,0.71269,6494699968.0
2005-05-27 10:00:00,0.71262,0.71314,0.71176,0.71203,6722300006.0
2005-05-27 11:00:00,0.71202,0.71266,0.7117,0.71215,6224099994.0
2005-05-27 12:00:00,0.71231,0.71271,0.71139,0.71155,6640399980.0
2005-05-27 13:00:00,0.71184,0.71323,0.71154,0.713,6698000001.0
2005-05-27 14:00:00,0.71288,0.71362,0.71231,0.71271,6524099990.0
2005-05-27 15:00:00,0.71255,0.71333,0.71187,0.71251,6261899993.0
2005-05-27 16:00:00,0.71241,0.71332,0.71209,0.71298,6490299986.0
2005-05-27 17:00:00,0.71304,0.71504,0.71277,0.71332,6735899988.0
2005-05-27 18:00:00,0.71345,0.71466,0.71265,0.71416,10447499980.0
2005-05-27 19:00:00,0.71437,0.71507,0.71372,0.71431,7623099985.0
2005-05-27 20:00:00,0.71434,0.71516,0.71392,0.71425,8424699998.0
2005-05-27 21:00:00,0.71423,0.71493,0.71345,0.7144,7058999987.0
2005-05-27 22:00:00,0.71448,0.71513,0.71397,0.71478,6853300001.0
2005-05-27 23:00:00,0.7154,0.7156,0.7154,0.7155,265499997.0
2005-05-30 00:00:00,0.7136,0.7138,0.7124,0.7128,5221499941.0
2005-05-30 01:00:00,0.7129,0.7134,0.7119,0.7123,5309999940.0
2005-05-30 02:00:00,0.71197,0.71339,0.71109,0.71293,5872099978.0
2005-05-30 03:00:00,0.71311,0.71438,0.71281,0.71371,6034899993.0
2005-05-30 04:00:00,0.71374,0.7139,0.71301,0.71319,6167000002.0
2005-05-30 05:00:00,0.71325,0.71398,0.71281,0.71362,6348599993.0
2005-05-30 06:00:00,0.71349,0.71425,0.71309,0.71369,6462299974.0
2005-05-30 07:00:00,0.71389,0.71407,0.71188,0.7125,6487099995.0
2005-05-30 08:00:00,0.71238,0.71347,0.71175,0.71273,6634599977.0
2005-05-30 09:00:00,0.71277,0.71372,0.71232,0.71333,6846399989.0
2005-05-30 10:00:00,0.71332,0.71383,0.71246,0.71354,6489999978.0
2005-05-30 11:00:00,0.71364,0.71437,0.71304,0.71362,6249699983.0
2005-05-30 12:00:00,0.71341,0.71379,0.71263,0.71317,6538999984.0
2005-05-30 13:00:00,0.71302,0.71334,0.7114,0.71207,6692299995.0
2005-05-30 14:00:00,0.7124,0.71288,0.71122,0.71158,6347699986.0
2005-05-30 15:00:00,0.71166,0.71225,0.71083,0.7118,6253399988.0
2005-05-30 16:00:00,0.71156,0.71233,0.71102,0.71151,6586299994.0
2005-05-30 17:00:00,0.71143,0.71191,0.71083,0.71109,6089399993.0
2005-05-30 18:00:00,0.71149,0.7118,0.71053,0.71098,10900199991.0
2005-05-30 19:00:00,0.71107,0.71177,0.71049,0.71155,7690299994.0
2005-05-30 20:00:00,0.71161,0.7122,0.71077,0.71136,8443599986.0
2005-05-30 21:00:00,0.71135,0.71194,0.71034,0.711,7051399998.0
2005-05-30 22:00:00,0.71088,0.71164,0.71062,0.71113,6864599992.0
2005-05-30 23:00:00,0.71106,0.71169,0.71055,0.71119,6293800010.0
2005-05-31 00:00:00,0.7114,0.71173,0.71031,0.71057,6507699984.0
2005-05-31 01:00:00,0.71072,0.71105,0.70941,0.70992,6056899995.0
2005-05-31 02:00:00,0.70994,0.71001,0.70804,0.70902,6667299988.0
2005-05-31 03:00:00,0.70885,0.70926,0.70497,0.70604,7264099989.0
2005-05-31 04:00:00,0.70588,0.70756,0.70551,0.70707,7549200004.0
2005-05-31 05:00:00,0.70711,0.70795,0.70672,0.7072,6897799992.0
2005-05-31 06:00:00,0.70714,0.70782,0.70663,0.70686,7180299986.0
2005-05-31 07:00:00,0.70702,0.70751,0.70639,0.70687,7019299990.0
2005-05-31 08:00:00,0.70662,0.70762,0.70587,0.7066,6805599988.0
2005-05-31 09:00:00,0.70651,0.70777,0.70627,0.7077,6910799981.0
2005-05-31 10:00:00,0.70777,0.70884,0.70704,0.70856,7092299985.0
2005-05-31 11:00:00,0.70866,0.70868,0.70528,0.70555,6851499984.0
2005-05-31 12:00:00,0.70534,0.70672,0.70426,0.70607,7201399978.0
2005-05-31 13:00:00,0.70588,0.7074,0.70455,0.70559,6743599983.0
2005-05-31 14:00:00,0.7056,0.70657,0.70406,0.70497,6872700008.0
2005-05-31 15:00:00,0.70477,0.70556,0.70258,0.70362,6809999977.0
2005-05-31 16:00:00,0.7035,0.70583,0.70303,0.70583,7308499985.0
2005-05-31 17:00:00,0.70576,0.70639,0.70474,0.70598,6754799992.0
2005-05-31 18:00:00,0.70589,0.70607,0.70405,0.70483,12264599979.0
2005-05-31 19:00:00,0.70475,0.70535,0.70382,0.70414,9181099988.0
2005-05-31 20:00:00,0.70407,0.7053,0.70306,0.70396,9074000002.0
2005-05-31 21:00:00,0.70395,0.70489,0.70292,0.70357,7458599983.0
2005-05-31 22:00:00,0.70362,0.70488,0.70296,0.70467,7060200001.0
2005-05-31 23:00:00,0.70472,0.70502,0.70392,0.70448,6259300011.0
2005-06-01 00:00:00,0.70472,0.70503,0.70331,0.70465,6358099991.0
2005-06-01 01:00:00,0.70449,0.70505,0.70377,0.70412,6368600002.0
2005-06-01 02:00:00,0.70439,0.70572,0.70314,0.70521,6139699973.0
2005-06-01 03:00:00,0.70534,0.70639,0.70436,0.70497,6188099985.0
2005-06-01 04:00:00,0.70533,0.7058,0.70482,0.70545,6139499996.0
2005-06-01 05:00:00,0.70549,0.7059,0.70475,0.7057,6333199982.0
2005-06-01 06:00:00,0.70541,0.70563,0.70416,0.70481,6641299993.0
2005-06-01 07:00:00,0.70459,0.70605,0.70451,0.70573,6739999990.0
2005-06-01 08:00:00,0.70535,0.70602,0.70355,0.70391,6619899990.0
2005-06-01 09:00:00,0.70384,0.70434,0.70268,0.70319,6731499985.0
2005-06-01 10:00:00,0.70364,0.70364,0.69992,0.70029,6327499982.0
2005-06-01 11:00:00,0.70016,0.7006,0.69703,0.69878,6529099993.0
2005-06-01 12:00:00,0.69861,0.69905,0.69648,0.69735,6827899996.0
2005-06-01 13:00:00,0.6971,0.69946,0.69682,0.69842,6339799995.0
2005-06-01 14:00:00,0.6986,0.69888,0.69732,0.69834,7147499977.0
2005-06-01 15:00:00,0.69849,0.69991,0.69807,0.69977,6709899978.0
2005-06-01 16:00:00,0.69952,0.7024,0.69798,0.70133,6257599990.0
2005-06-01 17:00:00,0.70121,0.70131,0.69881,0.69919,6279399995.0
2005-06-01 18:00:00,0.69893,0.69989,0.6982,0.69917,10877299978.0
2005-06-01 19:00:00,0.69901,0.69937,0.69783,0.69841,7829499994.0
2005-06-01 20:00:00,0.6983,0.69869,0.69707,0.69772,9045899991.0
2005-06-01 21:00:00,0.6975,0.69918,0.69609,0.69613,7660299991.0
2005-06-01 22:00:00,0.69612,0.69755,0.69518,0.69701,7394999986.0
2005-06-01 23:00:00,0.69717,0.69886,0.69697,0.69832,6108199994.0
2005-06-02 00:00:00,0.69816,0.69866,0.69582,0.69676,6256499993.0
2005-06-02 01:00:00,0.69671,0.69796,0.69657,0.69723,6253299985.0
2005-06-02 02:00:00,0.69723,0.6978,0.69617,0.69668,6270599981.0
2005-06-02 03:00:00,0.69677,0.69934,0.69668,0.69869,6092500004.0
2005-06-02 04:00:00,0.69867,0.69883,0.6976,0.69843,5901299978.0
2005-06-02 05:00:00,0.69821,0.69934,0.69793,0.6987,6046599997.0
2005-06-02 06:00:00,0.69888,0.69893,0.69725,0.69757,6529099998.0
2005-06-02 07:00:00,0.69766,0.69845,0.69695,0.69838,5924099980.0
2005-06-02 08:00:00,0.69815,0.69988,0.69785,0.69841,6276400000.0
2005-06-02 09:00:00,0.69881,0.70058,0.69815,0.69968,6706999990.0
2005-06-02 10:00:00,0.69981,0.70028,0.69842,0.69959,6627599965.0
2005-06-02 11:00:00,0.69959,0.70042,0.69829,0.69875,6442799991.0
2005-06-02 12:00:00,0.69855,0.70058,0.69844,0.70029,6684399993.0
2005-06-02 13:00:00,0.70024,0.70028,0.69887,0.69934,6051600003.0
2005-06-02 14:00:00,0.69952,0.69998,0.69852,0.69905,6078800002.0
2005-06-02 15:00:00,0.69921,0.69969,0.69862,0.69919,6701700018.0
2005-06-02 16:00:00,0.69903,0.70125,0.69894,0.70115,6535799995.0
2005-06-02 17:00:00,0.70111,0.70166,0.69911,0.69928,6108799969.0
2005-06-02 18:00:00,0.69893,0.69992,0.6982,0.69991,10650799970.0
2005-06-02 19:00:00,0.69979,0.69999,0.69902,0.69947,7813999991.0
2005-06-02 20:00:00,0.6995,0.70077,0.69928,0.69973,8704400000.0
2005-06-02 21:00:00,0.7003,0.70089,0.69946,0.70058,7303599994.0
2005-06-02 22:00:00,0.70067,0.70095,0.70001,0.70026,6651200002.0
2005-06-02 23:00:00,0.70046,0.7009,0.69972,0.70053,6184399990.0
2005-06-03 00:00:00,0.70053,0.7008,0.6999,0.70067,6298899998.0
2005-06-03 01:00:00,0.70054,0.70089,0.69975,0.70032,6385599988.0
2005-06-03 02:00:00,0.70053,0.70176,0.7001,0.70141,6466799991.0
2005-06-03 03:00:00,0.70137,0.7019,0.70073,0.70153,6277799988.0
2005-06-03 04:00:00,0.70143,0.7023,0.70077,0.7019,6328599998.0
2005-06-03 05:00:00,0.70178,0.70232,0.70104,0.70155,6199299997.0
2005-06-03 06:00:00,0.70168,0.70196,0.70085,0.70186,6265999998.0
2005-06-03 07:00:00,0.70175,0.70244,0.7012,0.70188,6087900016.0
2005-06-03 08:00:00,0.70208,0.70232,0.69919,0.70146,6750900008.0
2005-06-03 09:00:00,0.70152,0.70224,0.70093,0.70148,6611899999.0
2005-06-03 10:00:00,0.70136,0.70248,0.70104,0.70182,6476099988.0
2005-06-03 11:00:00,0.70183,0.70262,0.70151,0.70211,6257699985.0
2005-06-03 12:00:00,0.7022,0.70259,0.70128,0.70212,6516200004.0
2005-06-03 13:00:00,0.70204,0.7026,0.70127,0.70199,6340199991.0
2005-06-03 14:00:00,0.70179,0.70465,0.70138,0.70396,6466200003.0
2005-06-03 15:00:00,0.70393,0.704,0.70156,0.70195,6547199991.0
2005-06-03 16:00:00,0.70201,0.70316,0.70125,0.70205,6786699990.0
2005-06-03 17:00:00,0.70198,0.70275,0.69921,0.6996,5949799985.0
2005-06-03 18:00:00,0.69954,0.6997,0.69787,0.69877,10555500002.0
2005-06-03 19:00:00,0.69879,0.7019,0.69823,0.6996,7438299996.0
2005-06-03 20:00:00,0.69944,0.70113,0.69864,0.69889,8755599990.0
2005-06-03 21:00:00,0.69895,0.69917,0.69815,0.69893,7335599979.0
2005-06-03 22:00:00,0.69881,0.70027,0.69813,0.69962,6908699980.0
2005-06-03 23:00:00,0.7002,0.7003,0.6988,0.6988,4605300043.0
2005-06-06 00:00:00,0.6994,0.7001,0.699,0.6995,6318900059.0
2005-06-06 01:00:00,0.6996,0.7004,0.6992,0.7002,6426000060.0
2005-06-06 02:00:00,0.69995,0.70054,0.69918,0.69955,7378499988.0
2005-06-06 03:00:00,0.69951,0.70036,0.69899,0.69994,7726399973.0
2005-06-06 04:00:00,0.69997,0.70105,0.6997,0.70077,7773099996.0
2005-06-06 05:00:00,0.70042,0.70312,0.70034,0.7026,7542799990.0
2005-06-06 06:00:00,0.70261,0.70368,0.70202,0.70243,6698599994.0
2005-06-06 07:00:00,0.70248,0.70362,0.70187,0.70289,7695599989.0
2005-06-06 08:00:00,0.70269,0.70339,0.70122,0.70314,7051399987.0
2005-06-06 09:00:00,0.70329,0.70496,0.70282,0.70328,6832799983.0
2005-06-06 10:00:00,0.7036,0.7062,0.70293,0.70586,7689799985.0
2005-06-06 11:00:00,0.70593,0.70711,0.70579,0.70629,7979899983.0
2005-06-06 12:00:00,0.706,0.70654,0.70523,0.70573,7243799998.0
2005-06-06 13:00:00,0.70571,0.7064,0.70503,0.70591,7209399979.0
2005-06-06 14:00:00,0.70596,0.70759,0.70559,0.70631,7454699980.0
2005-06-06 15:00:00,0.70644,0.70831,0.70623,0.70778,6951199990.0
2005-06-06 16:00:00,0.70784,0.70951,0.70738,0.70895,7720799994.0
2005-06-06 17:00:00,0.70883,0.70973,0.7079,0.70919,7399399994.0
2005-06-06 18:00:00,0.70909,0.70941,0.70814,0.7087,12989799994.0
2005-06-06 19:00:00,0.70858,0.70915,0.70812,0.70884,9514699986.0
2005-06-06 20:00:00,0.70881,0.70899,0.70799,0.70848,10112299982.0
2005-06-06 21:00:00,0.7085,0.70917,0.70833,0.70861,9464000005.0
2005-06-06 22:00:00,0.70873,0.70909,0.70838,0.70872,8766799987.0
2005-06-06 23:00:00,0.70878,0.70915,0.70813,0.7086,7376699995.0
2005-06-07 00:00:00,0.7087,0.70906,0.70772,0.70805,7275399997.0
2005-06-07 01:00:00,0.70804,0.70864,0.70752,0.70788,6788200006.0
2005-06-07 02:00:00,0.70797,0.70887,0.70732,0.70828,6120799984.0
2005-06-07 03:00:00,0.70854,0.7087,0.70653,0.70776,6065500003.0
2005-06-07 04:00:00,0.70753,0.70915,0.70748,0.70857,6002100004.0
2005-06-07 05:00:00,0.70857,0.70928,0.7082,0.70908,6012199985.0
2005-06-07 06:00:00,0.70898,0.70944,0.70837,0.70884,6381299991.0
2005-06-07 07:00:00,0.7089,0.70951,0.7083,0.70916,6711199975.0
2005-06-07 08:00:00,0.70911,0.71359,0.70898,0.71312,6397600017.0
2005-06-07 09:00:00,0.71326,0.71328,0.71192,0.71247,6777199992.0
2005-06-07 10:00:00,0.71253,0.71439,0.71216,0.71377,6532299998.0
2005-06-07 11:00:00,0.71384,0.71447,0.71303,0.71355,6703599986.0
2005-06-07 12:00:00,0.71353,0.7144,0.71301,0.71415,6041300007.0
2005-06-07 13:00:00,0.71415,0.71572,0.713,0.71357,6328199986.0
2005-06-07 14:00:00,0.7135,0.7144,0.71276,0.71413,6516499985.0
2005-06-07 15:00:00,0.71436,0.7146,0.71256,0.71266,6432099981.0
2005-06-07 16:00:00,0.71248,0.71347,0.71178,0.71242,6492000000.0
2005-06-07 17:00:00,0.71251,0.71489,0.71236,0.71468,6236300006.0
2005-06-07 18:00:00,0.71472,0.71544,0.71423,0.71485,10860699991.0
2005-06-07 19:00:00,0.71513,0.71522,0.71387,0.71411,7636099994.0
2005-06-07 20:00:00,0.71397,0.71496,0.71366,0.71414,8484799959.0
2005-06-07 21:00:00,0.71455,0.71552,0.71301,0.71384,7357599979.0
2005-06-07 22:00:00,0.71382,0.71467,0.71267,0.71408,6550399975.0
2005-06-07 23:00:00,0.7142,0.71488,0.71321,0.71455,6166099986.0
2005-06-08 00:00:00,0.71455,0.71477,0.71327,0.71383,6138100001.0
2005-06-08 01:00:00,0.7139,0.7147,0.71307,0.7143,5951099977.0
2005-06-08 02:00:00,0.71433,0.71584,0.71383,0.71463,6684699976.0
2005-06-08 03:00:00,0.71457,0.716,0.71425,0.71582,6820499989.0
2005-06-08 04:00:00,0.71546,0.71585,0.71389,0.71441,7061699989.0
2005-06-08 05:00:00,0.7143,0.71477,0.71318,0.71432,6255400010.0
2005-06-08 06:00:00,0.71441,0.71548,0.71387,0.71483,6949799968.0
2005-06-08 07:00:00,0.71458,0.71583,0.71425,0.71525,6847299984.0
2005-06-08 08:00:00,0.71486,0.71599,0.71421,0.7154,6878600000.0
2005-06-08 09:00:00,0.71549,0.71624,0.71471,0.71583,6890499983.0
2005-06-08 10:00:00,0.7158,0.71649,0.71479,0.71588,7237999990.0
2005-06-08 11:00:00,0.71585,0.71672,0.71489,0.71612,7479299988.0
2005-06-08 12:00:00,0.71637,0.7167,0.71412,0.7147,7087799973.0
2005-06-08 13:00:00,0.71475,0.71559,0.71391,0.71494,7611999993.0
2005-06-08 14:00:00,0.7148,0.7165,0.7145,0.7155,6878299992.0
2005-06-08 15:00:00,0.7156,0.7164,0.7146,0.7157,5887900000.0
2005-06-08 16:00:00,0.7159,0.7166,0.71528,0.71579,6294299983.0
2005-06-08 17:00:00,0.71589,0.71635,0.71427,0.71518,6500199994.0
2005-06-08 18:00:00,0.71522,0.71544,0.71386,0.71427,11188499982.0
2005-06-08 19:00:00,0.71424,0.71462,0.71188,0.71218,7774000001.0
2005-06-08 20:00:00,0.71195,0.71329,0.71112,0.71185,9247999984.0
2005-06-08 21:00:00,0.71162,0.71227,0.71055,0.71069,7528000012.0
2005-06-08 22:00:00,0.71077,0.71233,0.70996,0.7107,6923899994.0
2005-06-08 23:00:00,0.71035,0.71436,0.7098,0.71244,6582199995.0
2005-06-09 00:00:00,0.71292,0.7137,0.71215,0.71364,6977499987.0
2005-06-09 01:00:00,0.71356,0.71392,0.71201,0.71222,6105099980.0
2005-06-09 02:00:00,0.71274,0.71407,0.71217,0.71364,8401899989.0
2005-06-09 03:00:00,0.71344,0.7154,0.71307,0.71505,8216800000.0
2005-06-09 04:00:00,0.7153,0.71613,0.71301,0.7137,9224099966.0
2005-06-09 05:00:00,0.71362,0.7144,0.71292,0.71335,8082999996.0
2005-06-09 06:00:00,0.71323,0.71453,0.71298,0.71362,8570899994.0
2005-06-09 07:00:00,0.71355,0.71468,0.71267,0.71443,8188399993.0
2005-06-09 08:00:00,0.71465,0.71513,0.71245,0.71335,7697399987.0
2005-06-09 09:00:00,0.71316,0.71394,0.71189,0.71355,7797399977.0
2005-06-09 10:00:00,0.7135,0.71435,0.71251,0.71301,8524699990.0
2005-06-09 11:00:00,0.7131,0.71352,0.71194,0.7127,9231599979.0
2005-06-09 12:00:00,0.71284,0.71349,0.71215,0.71254,8534399985.0
2005-06-09 13:00:00,0.71263,0.71341,0.71156,0.7119,9090500001.0
2005-06-09 14:00:00,0.71183,0.71291,0.71082,0.71112,8581299980.0
2005-06-09 15:00:00,0.71118,0.7132,0.71097,0.71209,8467699995.0
2005-06-09 16:00:00,0.71215,0.71322,0.70999,0.71141,8777700002.0
2005-06-09 17:00:00,0.7113,0.71282,0.71063,0.71243,8472499993.0
2005-06-09 18:00:00,0.7124,0.71373,0.71136,0.7131,14263499979.0
2005-06-09 19:00:00,0.7129,0.71366,0.71166,0.71223,11043900010.0
2005-06-09 20:00:00,0.7121,0.71276,0.71129,0.71145,12070899993.0
2005-06-09 21:00:00,0.71161,0.71217,0.71042,0.71129,10733499980.0
2005-06-09 22:00:00,0.71129,0.71265,0.71083,0.71188,9779699990.0
2005-06-09 23:00:00,0.71191,0.71257,0.71148,0.712,8497099973.0
2005-06-10 00:00:00,0.71205,0.71275,0.71137,0.71187,8645899987.0
2005-06-10 01:00:00,0.71188,0.71303,0.71151,0.71295,8690099974.0
2005-06-10 02:00:00,0.71317,0.71327,0.71174,0.7125,8487099978.0
2005-06-10 03:00:00,0.71195,0.71274,0.71161,0.71249,8728399989.0
2005-06-10 04:00:00,0.71203,0.71324,0.71187,0.71293,9019799982.0
2005-06-10 05:00:00,0.71293,0.71293,0.71163,0.71221,8154100000.0
2005-06-10 06:00:00,0.71212,0.71286,0.71139,0.71191,8866499994.0
2005-06-10 07:00:00,0.71193,0.71236,0.7111,0.71184,9257800005.0
2005-06-10 08:00:00,0.7117,0.71217,0.71092,0.71119,8267500004.0
2005-06-10 09:00:00,0.71124,0.712,0.7101,0.7112,8790600085.0
2005-06-10 10:00:00,0.7111,0.71248,0.71074,0.71176,7757400054.0
2005-06-10 11:00:00,0.71163,0.71246,0.71133,0.712,6670099987.0
2005-06-10 12:00:00,0.71214,0.71261,0.70998,0.70998,6579599995.0
2005-06-10 13:00:00,0.71007,0.71166,0.71007,0.71101,6476599985.0
2005-06-10 14:00:00,0.71114,0.71165,0.70877,0.71012,6439799996.0
2005-06-10 15:00:00,0.70998,0.71094,0.70761,0.70795,6485999987.0
2005-06-10 16:00:00,0.70781,0.70833,0.70563,0.7068,6792999982.0
2005-06-10 17:00:00,0.70673,0.70709,0.70563,0.7062,6189899993.0
2005-06-10 18:00:00,0.70613,0.70731,0.70536,0.70605,11296599980.0
2005-06-10 19:00:00,0.70636,0.70693,0.70549,0.70609,7772599974.0
2005-06-10 20:00:00,0.70618,0.70645,0.70456,0.70547,8565999988.0
2005-06-10 21:00:00,0.70518,0.70606,0.70457,0.7054,7630899972.0
2005-06-10 22:00:00,0.70536,0.70608,0.70474,0.7055,7070700001.0
2005-06-10 23:00:00,0.7057,0.7062,0.7055,0.7057,1250700000.0
2005-06-13 00:00:00,0.7058,0.7076,0.7058,0.7074,2236100000.0
2005-06-13 01:00:00,0.7066,0.7075,0.706,0.7063,2274000000.0
2005-06-13 02:00:00,0.70591,0.70747,0.7058,0.70642,6039399983.0
2005-06-13 03:00:00,0.70646,0.70675,0.70521,0.70589,6392199995.0
2005-06-13 04:00:00,0.70599,0.7072,0.70536,0.70705,6199799988.0
2005-06-13 05:00:00,0.70686,0.70802,0.70654,0.70718,6346599993.0
2005-06-13 06:00:00,0.7069,0.70806,0.70681,0.70774,6445399977.0
2005-06-13 07:00:00,0.70758,0.70841,0.70708,0.70738,6127599990.0
2005-06-13 08:00:00,0.70726,0.70804,0.70654,0.70737,6614999982.0
2005-06-13 09:00:00,0.70721,0.70808,0.70665,0.70794,6651699985.0
2005-06-13 10:00:00,0.70822,0.70853,0.70616,0.7069,6620199985.0
2005-06-13 11:00:00,0.70697,0.70756,0.70392,0.70407,6341299989.0
2005-06-13 12:00:00,0.70419,0.7057,0.70355,0.70503,6801299987.0
2005-06-13 13:00:00,0.70496,0.70503,0.70281,0.70347,6084099990.0
2005-06-13 14:00:00,0.70342,0.7054,0.70329,0.70465,6313400004.0
2005-06-13 15:00:00,0.70451,0.70576,0.70346,0.70419,6979699975.0
2005-06-13 16:00:00,0.70436,0.70485,0.70344,0.70427,6473400006.0
2005-06-13 17:00:00,0.70434,0.70474,0.70299,0.70346,6420600007.0
2005-06-13 18:00:00,0.70395,0.70564,0.70332,0.70463,10201999985.0
2005-06-13 19:00:00,0.70469,0.70514,0.70387,0.70433,7312399993.0
2005-06-13 20:00:00,0.70443,0.70498,0.7039,0.70455,8430799999.0
2005-06-13 21:00:00,0.70457,0.70533,0.70415,0.70496,7375099999.0
2005-06-13 22:00:00,0.70496,0.70575,0.70463,0.70515,6766199990.0
2005-06-13 23:00:00,0.70543,0.70596,0.70461,0.70544,5990999982.0
2005-06-14 00:00:00,0.70538,0.70563,0.70456,0.70497,6120799984.0
2005-06-14 01:00:00,0.70501,0.70567,0.70359,0.70443,6297899993.0
2005-06-14 02:00:00,0.70459,0.70802,0.70409,0.7078,6047299990.0
2005-06-14 03:00:00,0.7075,0.70847,0.70658,0.70712,6059000000.0
2005-06-14 04:00:00,0.70704,0.70734,0.70627,0.70706,6575399985.0
2005-06-14 05:00:00,0.70724,0.7075,0.70629,0.70694,6162599988.0
2005-06-14 06:00:00,0.70683,0.70795,0.70657,0.70715,6088599987.0
2005-06-14 07:00:00,0.70706,0.70768,0.70654,0.70703,6330799963.0
2005-06-14 08:00:00,0.70686,0.7092,0.70684,0.70907,6392899993.0
2005-06-14 09:00:00,0.7091,0.70949,0.70832,0.70886,6588100002.0
2005-06-14 10:00:00,0.70921,0.70952,0.70801,0.70892,6126099993.0
2005-06-14 11:00:00,0.70891,0.71027,0.70819,0.70906,6533299990.0
2005-06-14 12:00:00,0.70896,0.70959,0.70832,0.70913,6244299983.0
2005-06-14 13:00:00,0.7091,0.7099,0.70896,0.7094,5915699989.0
2005-06-14 14:00:00,0.70929,0.71166,0.70855,0.71074,6531699991.0
2005-06-14 15:00:00,0.71047,0.71073,0.70715,0.7082,6406899988.0
2005-06-14 16:00:00,0.70803,0.71003,0.70788,0.70893,6005199983.0
2005-06-14 17:00:00,0.70888,0.70942,0.70825,0.70885,6452200003.0
2005-06-14 18:00:00,0.70877,0.70922,0.70779,0.70863,10653799984.0
2005-06-14 19:00:00,0.70856,0.70886,0.70764,0.70823,7860300000.0
2005-06-14 20:00:00,0.70818,0.70854,0.70768,0.70798,8361500000.0
2005-06-14 21:00:00,0.70787,0.70815,0.70643,0.70686,7263199985.0
2005-06-14 22:00:00,0.70687,0.70804,0.70658,0.70682,7102699977.0
2005-06-14 23:00:00,0.70686,0.70786,0.70652,0.70725,6125299989.0
2005-06-15 00:00:00,0.70702,0.70773,0.70659,0.70724,6267499977.0
2005-06-15 01:00:00,0.70745,0.70823,0.70678,0.70781,5889899986.0
2005-06-15 02:00:00,0.70825,0.70855,0.70724,0.70734,6036000000.0
2005-06-15 03:00:00,0.70749,0.7079,0.70655,0.70722,6350999991.0
2005-06-15 04:00:00,0.70728,0.70773,0.70683,0.70727,6502099987.0
2005-06-15 05:00:00,0.70718,0.7093,0.7071,0.70881,5988799989.0
2005-06-15 06:00:00,0.70873,0.70954,0.70814,0.70878,6183899985.0
2005-06-15 07:00:00,0.70864,0.70904,0.70799,0.70885,6595399986.0
2005-06-15 08:00:00,0.70845,0.7096,0.70817,0.70915,6854500009.0
2005-06-15 09:00:00,0.70925,0.71069,0.70865,0.71025,6550799995.0
2005-06-15 10:00:00,0.71028,0.71073,0.70968,0.70999,6779399972.0
2005-06-15 11:00:00,0.70988,0.71073,0.70879,0.70933,6280200002.0
2005-06-15 12:00:00,0.70944,0.70985,0.70811,0.70921,6266499987.0
2005-06-15 13:00:00,0.70927,0.71083,0.7089,0.71027,6106699985.0
2005-06-15 14:00:00,0.71035,0.71088,0.70902,0.70967,6257999989.0
2005-06-15 15:00:00,0.70951,0.71134,0.70828,0.71096,6212499995.0
2005-06-15 16:00:00,0.71106,0.7115,0.70976,0.7106,6537499983.0
2005-06-15 17:00:00,0.71056,0.7125,0.71017,0.71237,6256799998.0
2005-06-15 18:00:00,0.71233,0.71294,0.71133,0.71228,10825699975.0
2005-06-15 19:00:00,0.71242,0.7129,0.71205,0.71252,7902599993.0
2005-06-15 20:00:00,0.7125,0.71292,0.71178,0.71222,8343699989.0
2005-06-15 21:00:00,0.71232,0.71283,0.71193,0.71231,7177099977.0
2005-06-15 22:00:00,0.71225,0.7139,0.71189,0.71307,6603499985.0
2005-06-15 23:00:00,0.7133,0.7139,0.71284,0.71301,6114699999.0
2005-06-16 00:00:00,0.71323,0.71389,0.7124,0.71255,6289099978.0
2005-06-16 01:00:00,0.71256,0.71298,0.71129,0.71225,6098099981.0
2005-06-16 02:00:00,0.71236,0.71257,0.71066,0.71257,6934699990.0
2005-06-16 03:00:00,0.71258,0.71283,0.71159,0.71192,6165499998.0
2005-06-16 04:00:00,0.71173,0.7128,0.7114,0.71215,6600899978.0
2005-06-16 05:00:00,0.71203,0.71267,0.71091,0.71156,6617499971.0
2005-06-16 06:00:00,0.71148,0.71221,0.71002,0.71092,6902299987.0
2005-06-16 07:00:00,0.71052,0.71214,0.71032,0.71184,6549199975.0
2005-06-16 08:00:00,0.71155,0.71201,0.71073,0.71145,6646699989.0
2005-06-16 09:00:00,0.71135,0.71156,0.70993,0.71052,6365099996.0
2005-06-16 10:00:00,0.71056,0.71201,0.71004,0.71133,6590199984.0
2005-06-16 11:00:00,0.71124,0.71353,0.71098,0.71322,6434799995.0
2005-06-16 12:00:00,0.71319,0.71354,0.7123,0.71272,6653200002.0
2005-06-16 13:00:00,0.71274,0.71312,0.712,0.71258,6916499986.0
2005-06-16 14:00:00,0.71237,0.7146,0.71194,0.7146,6883699988.0
2005-06-16 15:00:00,0.71464,0.7169,0.71392,0.71453,6320899983.0
2005-06-16 16:00:00,0.71451,0.71481,0.71228,0.7142,6725799990.0
2005-06-16 17:00:00,0.71413,0.71505,0.71328,0.71459,6561799999.0
2005-06-16 18:00:00,0.71472,0.7154,0.71422,0.71473,11021299987.0
2005-06-16 19:00:00,0.71441,0.71579,0.71417,0.71528,7851999985.0
2005-06-16 20:00:00,0.71547,0.71639,0.71483,0.71527,9223799981.0
2005-06-16 21:00:00,0.71514,0.71562,0.71449,0.71481,7603599967.0
2005-06-16 22:00:00,0.71466,0.71549,0.71417,0.71461,7178199975.0
2005-06-16 23:00:00,0.71431,0.71466,0.71314,0.71355,6181099978.0
2005-06-17 00:00:00,0.71373,0.71453,0.71333,0.71402,6475799982.0
2005-06-17 01:00:00,0.7141,0.71437,0.71287,0.71383,6448600000.0
2005-06-17 02:00:00,0.71415,0.71442,0.71256,0.71347,6873199979.0
2005-06-17 03:00:00,0.71375,0.71426,0.71295,0.7139,6551999995.0
2005-06-17 04:00:00,0.71373,0.71434,0.71231,0.71277,6445099991.0
2005-06-17 05:00:00,0.7129,0.71328,0.71206,0.71277,5542399999.0
2005-06-17 06:00:00,0.71257,0.71318,0.71217,0.71254,6130799979.0
2005-06-17 07:00:00,0.71294,0.71344,0.71221,0.71259,6842599991.0
2005-06-17 08:00:00,0.71263,0.71402,0.71245,0.71351,6571499988.0
2005-06-17 09:00:00,0.71337,0.71529,0.71336,0.71395,6803499993.0
2005-06-17 10:00:00,0.71403,0.71451,0.71308,0.71354,6240099989.0
2005-06-17 11:00:00,0.71347,0.71479,0.71307,0.7143,6270899984.0
2005-06-17 12:00:00,0.71438,0.71652,0.71411,0.7153,6374099992.0
2005-06-17 13:00:00,0.71521,0.71711,0.71506,0.71628,6289899994.0
2005-06-17 14:00:00,0.71642,0.71748,0.71567,0.71698,6357499989.0
2005-06-17 15:00:00,0.71698,0.7173,0.71527,0.71555,6882399990.0
2005-06-17 16:00:00,0.71572,0.71669,0.71492,0.71647,6424499988.0
2005-06-17 17:00:00,0.71606,0.71735,0.71516,0.71712,6478399993.0
2005-06-17 18:00:00,0.71713,0.71787,0.7163,0.71746,10647099981.0
2005-06-17 19:00:00,0.71743,0.7177,0.71643,0.71643,7812299972.0
2005-06-17 20:00:00,0.71636,0.71837,0.7162,0.71678,9095099977.0
2005-06-17 21:00:00,0.71677,0.71734,0.71597,0.71661,7312000009.0
2005-06-17 22:00:00,0.7167,0.718,0.71526,0.71628,6856199997.0
2005-06-17 23:00:00,0.7171,0.7177,0.7164,0.7164,1425600000.0
2005-06-20 00:00:00,0.7157,0.7165,0.7154,0.7161,6771600000.0
2005-06-20 01:00:00,0.716,0.717,0.7159,0.7167,7128000000.0
2005-06-20 02:00:00,0.7163,0.71705,0.71556,0.7157,6414499990.0
2005-06-20 03:00:00,0.71579,0.71784,0.71546,0.71723,6387599997.0
2005-06-20 04:00:00,0.71723,0.71807,0.71701,0.71775,6490499973.0
2005-06-20 05:00:00,0.71775,0.71829,0.71729,0.71764,6329599998.0
2005-06-20 06:00:00,0.71766,0.71824,0.71712,0.71814,6398400007.0
2005-06-20 07:00:00,0.71792,0.71801,0.71608,0.71679,6682599988.0
2005-06-20 08:00:00,0.71645,0.7181,0.71639,0.71807,6463599984.0
2005-06-20 09:00:00,0.71782,0.71867,0.71727,0.71849,6222599992.0
2005-06-20 10:00:00,0.71849,0.71895,0.71772,0.71861,6411999987.0
2005-06-20 11:00:00,0.71854,0.71889,0.71722,0.71749,6628200007.0
2005-06-20 12:00:00,0.71728,0.71883,0.71709,0.71817,6746299980.0
2005-06-20 13:00:00,0.71803,0.71875,0.71644,0.71775,6247899992.0
2005-06-20 14:00:00,0.71782,0.71828,0.71625,0.71649,6881099980.0
2005-06-20 15:00:00,0.71654,0.71688,0.71406,0.71509,6947799990.0
2005-06-20 16:00:00,0.71473,0.7154,0.71337,0.7145,6770000005.0
2005-06-20 17:00:00,0.71433,0.71543,0.71374,0.71501,6172999987.0
2005-06-20 18:00:00,0.71515,0.71596,0.71446,0.71529,11450699993.0
2005-06-20 19:00:00,0.71534,0.71591,0.71457,0.71524,8068699978.0
2005-06-20 20:00:00,0.71517,0.71557,0.71454,0.71461,9083399981.0
2005-06-20 21:00:00,0.71488,0.71546,0.71391,0.71507,7562399992.0
2005-06-20 22:00:00,0.71476,0.71511,0.71401,0.71401,7286499997.0
2005-06-20 23:00:00,0.7144,0.71587,0.71413,0.71522,6290499986.0
2005-06-21 00:00:00,0.71534,0.71596,0.71481,0.71576,5852399984.0
2005-06-21 01:00:00,0.71575,0.71616,0.71514,0.71533,6475999991.0
2005-06-21 02:00:00,0.71562,0.71644,0.71477,0.71517,7690199999.0
2005-06-21 03:00:00,0.71481,0.71538,0.71274,0.71401,8288099977.0
2005-06-21 04:00:00,0.71403,0.71545,0.71345,0.71498,8677499980.0
2005-06-21 05:00:00,0.71488,0.71512,0.71331,0.71401,7897599994.0
2005-06-21 06:00:00,0.71367,0.71492,0.7133,0.71436,8264599978.0
2005-06-21 07:00:00,0.71419,0.71496,0.71368,0.7147,8078799981.0
2005-06-21 08:00:00,0.71453,0.71545,0.7135,0.71407,7384999983.0
2005-06-21 09:00:00,0.71394,0.71432,0.71216,0.71241,7799199972.0
2005-06-21 10:00:00,0.71227,0.71378,0.71102,0.71204,7745999977.0
2005-06-21 11:00:00,0.71226,0.71358,0.71174,0.7124,8380299984.0
2005-06-21 12:00:00,0.71213,0.71384,0.71209,0.71311,8476599994.0
2005-06-21 13:00:00,0.71325,0.71383,0.71279,0.71348,8185699975.0
2005-06-21 14:00:00,0.71343,0.71463,0.71269,0.71353,8101199984.0
2005-06-21 15:00:00,0.71312,0.71604,0.71302,0.71462,8184999988.0
2005-06-21 16:00:00,0.71427,0.71626,0.71348,0.71543,8624599996.0
2005-06-21 17:00:00,0.71548,0.7165,0.71479,0.71579,7906599992.0
2005-06-21 18:00:00,0.71592,0.7177,0.71501,0.71747,13896399968.0
2005-06-21 19:00:00,0.7174,0.71835,0.71685,0.71785,10823199997.0
2005-06-21 20:00:00,0.7178,0.71851,0.7169,0.71713,11278299963.0
2005-06-21 21:00:00,0.71705,0.71793,0.71683,0.7174,9984999984.0
2005-06-21 22:00:00,0.71746,0.71809,0.71664,0.71747,9493499993.0
2005-06-21 23:00:00,0.71747,0.71788,0.71559,0.71627,7842600000.0
2005-06-22 00:00:00,0.716,0.71695,0.71588,0.71641,7858699986.0
2005-06-22 01:00:00,0.71643,0.71705,0.71525,0.71602,7117599981.0
2005-06-22 02:00:00,0.71618,0.71646,0.71522,0.71594,6212799983.0
2005-06-22 03:00:00,0.71593,0.71607,0.71508,0.7156,6315400001.0
2005-06-22 04:00:00,0.71532,0.71639,0.715,0.71593,6091799997.0
2005-06-22 05:00:00,0.71587,0.71637,0.71485,0.71571,6188300000.0
2005-06-22 06:00:00,0.71556,0.71578,0.71495,0.71518,6276000002.0
2005-06-22 07:00:00,0.71518,0.71568,0.71457,0.71561,5951899988.0
2005-06-22 08:00:00,0.71562,0.7163,0.71507,0.71601,5932899992.0
2005-06-22 09:00:00,0.71591,0.71645,0.71469,0.71493,6196600007.0
2005-06-22 10:00:00,0.7155,0.71592,0.7146,0.71514,6070899989.0
2005-06-22 11:00:00,0.71492,0.71526,0.7128,0.7143,6437299977.0
2005-06-22 12:00:00,0.7142,0.71442,0.71302,0.71348,6199399994.0
2005-06-22 13:00:00,0.71345,0.71479,0.71311,0.7145,6148100001.0
2005-06-22 14:00:00,0.71433,0.71561,0.7139,0.71484,6511299992.0
2005-06-22 15:00:00,0.71433,0.71626,0.71427,0.71536,6688099973.0
2005-06-22 16:00:00,0.71539,0.71691,0.71488,0.71638,6462699985.0
2005-06-22 17:00:00,0.71654,0.71663,0.71556,0.7164,6036299986.0
2005-06-22 18:00:00,0.71629,0.71678,0.71393,0.7142,11210699978.0
2005-06-22 19:00:00,0.71408,0.71769,0.71386,0.7172,7834599985.0
2005-06-22 20:00:00,0.71719,0.71774,0.71595,0.71688,8849499987.0
2005-06-22 21:00:00,0.71695,0.71734,0.71589,0.7161,6957499995.0
2005-06-22 22:00:00,0.71627,0.7177,0.71611,0.7172,6725899985.0
2005-06-22 23:00:00,0.71726,0.71742,0.71585,0.71635,6245199993.0
2005-06-23 00:00:00,0.71656,0.71656,0.71291,0.71369,6389199993.0
2005-06-23 01:00:00,0.71351,0.7146,0.71283,0.71341,6384199975.0
2005-06-23 02:00:00,0.71351,0.71476,0.7133,0.7142,7491199991.0
2005-06-23 03:00:00,0.71393,0.71437,0.71326,0.71406,7331599986.0
2005-06-23 04:00:00,0.71398,0.71467,0.71349,0.71405,7989299979.0
2005-06-23 05:00:00,0.71405,0.7142,0.71287,0.71294,7520900000.0
2005-06-23 06:00:00,0.71347,0.71384,0.71276,0.71341,7151500000.0
2005-06-23 07:00:00,0.71301,0.71353,0.7116,0.71182,7220799971.0
2005-06-23 08:00:00,0.71174,0.71257,0.70997,0.7109,6885299998.0
2005-06-23 09:00:00,0.71115,0.71124,0.70778,0.70862,6887699990.0
2005-06-23 10:00:00,0.70869,0.71027,0.70795,0.70893,7701699991.0
2005-06-23 11:00:00,0.70909,0.70935,0.70677,0.7072,7648199976.0
2005-06-23 12:00:00,0.70745,0.70999,0.70705,0.70992,7793899984.0
2005-06-23 13:00:00,0.70997,0.70997,0.70735,0.70894,7745599982.0
2005-06-23 14:00:00,0.70894,0.70987,0.7071,0.70814,7223599997.0
2005-06-23 15:00:00,0.70796,0.71006,0.70792,0.70868,7582899976.0
2005-06-23 16:00:00,0.70865,0.70923,0.70642,0.70678,7802599985.0
2005-06-23 17:00:00,0.70664,0.70861,0.70621,0.7075,7739699994.0
2005-06-23 18:00:00,0.70706,0.70879,0.7068,0.70709,12995399981.0
2005-06-23 19:00:00,0.70707,0.70858,0.70626,0.70817,9514599986.0
2005-06-23 20:00:00,0.70841,0.70857,0.70617,0.70617,10286899984.0
2005-06-23 21:00:00,0.70626,0.707,0.70562,0.70643,8893699978.0
2005-06-23 22:00:00,0.70649,0.70695,0.70577,0.70577,8898300008.0
2005-06-23 23:00:00,0.70615,0.70715,0.70566,0.707,7129299999.0
2005-06-24 00:00:00,0.7073,0.70772,0.70326,0.70352,7643499988.0
2005-06-24 01:00:00,0.70356,0.70501,0.70294,0.7041,7344900005.0
2005-06-24 02:00:00,0.70453,0.70506,0.70342,0.70403,6568399980.0
2005-06-24 03:00:00,0.70416,0.70632,0.70345,0.70607,6083499997.0
2005-06-24 04:00:00,0.70573,0.70625,0.70497,0.70559,6049999987.0
2005-06-24 05:00:00,0.70544,0.70581,0.70477,0.70502,6393099997.0
2005-06-24 06:00:00,0.7051,0.70631,0.70393,0.70535,6235399998.0
2005-06-24 07:00:00,0.70533,0.70589,0.70438,0.70466,6626999991.0
2005-06-24 08:00:00,0.70442,0.70595,0.70408,0.70524,6632499997.0
2005-06-24 09:00:00,0.70511,0.70769,0.70505,0.70685,6086399997.0
2005-06-24 10:00:00,0.7069,0.70916,0.7066,0.70754,5808399981.0
2005-06-24 11:00:00,0.70777,0.71024,0.70733,0.70947,6176499980.0
2005-06-24 12:00:00,0.70923,0.71185,0.70884,0.70912,6592999995.0
2005-06-24 13:00:00,0.70908,0.70988,0.70837,0.70858,6445099990.0
2005-06-24 14:00:00,0.70878,0.70911,0.70576,0.70685,6514700000.0
2005-06-24 15:00:00,0.70704,0.70796,0.70492,0.70592,6632900002.0
2005-06-24 16:00:00,0.70637,0.70687,0.70391,0.70458,6305099979.0
2005-06-24 17:00:00,0.70436,0.70596,0.70363,0.70503,6490800003.0
2005-06-24 18:00:00,0.70491,0.70582,0.70403,0.70502,10472399985.0
2005-06-24 19:00:00,0.70486,0.70531,0.70397,0.70479,7797399993.0
2005-06-24 20:00:00,0.70481,0.70552,0.70352,0.7038,9321299986.0
2005-06-24 21:00:00,0.70387,0.70547,0.7035,0.705,7163499980.0
2005-06-24 22:00:00,0.705,0.70543,0.70434,0.70465,6874399979.0
2005-06-24 23:00:00,0.7052,0.7055,0.7041,0.7041,715000000.0
2005-06-27 00:00:00,0.7062,0.7073,0.7059,0.7063,3245000000.0
2005-06-27 01:00:00,0.7062,0.7066,0.7046,0.7049,3245000000.0
2005-06-27 02:00:00,0.70482,0.70609,0.70438,0.70513,6217900000.0
2005-06-27 03:00:00,0.70532,0.70668,0.70497,0.70627,6015900005.0
2005-06-27 04:00:00,0.70598,0.70772,0.70587,0.70734,6227599998.0
2005-06-27 05:00:00,0.70753,0.7077,0.70653,0.7069,6492599969.0
2005-06-27 06:00:00,0.70702,0.70747,0.7062,0.70707,6595899984.0
2005-06-27 07:00:00,0.70715,0.70868,0.70639,0.70831,7088500004.0
2005-06-27 08:00:00,0.70796,0.70908,0.70664,0.70792,6794399977.0
2005-06-27 09:00:00,0.7081,0.7085,0.70563,0.70693,6594999993.0
2005-06-27 10:00:00,0.70698,0.70775,0.70628,0.7069,6277700004.0
2005-06-27 11:00:00,0.70684,0.70797,0.70605,0.70735,6428099997.0
2005-06-27 12:00:00,0.70721,0.70898,0.70683,0.7083,6850800003.0
2005-06-27 13:00:00,0.70832,0.70947,0.70755,0.70866,5919299982.0
2005-06-27 14:00:00,0.70904,0.70915,0.70769,0.70824,6195299986.0
2005-06-27 15:00:00,0.70839,0.70956,0.70805,0.70878,6272599997.0
2005-06-27 16:00:00,0.70892,0.70946,0.70714,0.70778,6487199969.0
2005-06-27 17:00:00,0.70781,0.70787,0.70561,0.70695,6774799991.0
2005-06-27 18:00:00,0.70685,0.70777,0.70589,0.70727,10997799984.0
2005-06-27 19:00:00,0.7072,0.70892,0.70685,0.70851,7472500000.0
2005-06-27 20:00:00,0.70844,0.70956,0.70772,0.70793,8831199970.0
2005-06-27 21:00:00,0.70799,0.70826,0.70687,0.70782,7007299984.0
2005-06-27 22:00:00,0.70781,0.70833,0.70734,0.70778,6917000017.0
2005-06-27 23:00:00,0.70814,0.70851,0.70692,0.70715,6033599993.0
2005-06-28 00:00:00,0.70685,0.70786,0.70514,0.70584,6175999985.0
2005-06-28 01:00:00,0.70591,0.70752,0.70486,0.70713,5899199992.0
2005-06-28 02:00:00,0.70728,0.70795,0.70666,0.70688,6234599998.0
2005-06-28 03:00:00,0.70693,0.708,0.70668,0.70745,6145399999.0
2005-06-28 04:00:00,0.70728,0.70784,0.70574,0.7062,6128399994.0
2005-06-28 05:00:00,0.70628,0.70651,0.70511,0.70585,6558799987.0
2005-06-28 06:00:00,0.70563,0.70691,0.70542,0.70584,6635499979.0
2005-06-28 07:00:00,0.70576,0.70692,0.70537,0.70658,6434999974.0
2005-06-28 08:00:00,0.70647,0.70687,0.70355,0.70475,6352099978.0
2005-06-28 09:00:00,0.70448,0.7049,0.703,0.70405,6306199994.0
2005-06-28 10:00:00,0.70414,0.70541,0.70374,0.70422,6159900002.0
2005-06-28 11:00:00,0.70425,0.70558,0.7037,0.70512,6766199979.0
2005-06-28 12:00:00,0.70511,0.70655,0.70471,0.70626,6344499999.0
2005-06-28 13:00:00,0.70641,0.70641,0.7011,0.70143,6785199992.0
2005-06-28 14:00:00,0.70141,0.70208,0.70067,0.70138,6593999994.0
2005-06-28 15:00:00,0.70127,0.70171,0.70006,0.70133,6713999990.0
2005-06-28 16:00:00,0.7014,0.70225,0.70069,0.70092,6656799985.0
2005-06-28 17:00:00,0.70099,0.7016,0.69997,0.70074,6235599999.0
2005-06-28 18:00:00,0.70092,0.70255,0.70048,0.70147,11275499967.0
2005-06-28 19:00:00,0.70159,0.70215,0.69986,0.70009,7788899983.0
2005-06-28 20:00:00,0.7003,0.70093,0.69926,0.7,8503599972.0
2005-06-28 21:00:00,0.7,0.70074,0.69932,0.70014,7503100003.0
2005-06-28 22:00:00,0.69994,0.70059,0.69938,0.69979,7113099984.0
2005-06-28 23:00:00,0.69984,0.70193,0.69956,0.70144,6221999987.0
2005-06-29 00:00:00,0.70164,0.70229,0.70096,0.70143,6582799981.0
2005-06-29 01:00:00,0.70146,0.70207,0.70066,0.70189,6461699997.0
2005-06-29 02:00:00,0.70186,0.70252,0.69997,0.69997,7260399977.0
2005-06-29 03:00:00,0.7002,0.70094,0.69885,0.70065,7403999972.0
2005-06-29 04:00:00,0.7006,0.70112,0.69963,0.7,7563599994.0
2005-06-29 05:00:00,0.69996,0.70062,0.69945,0.70045,7415799989.0
2005-06-29 06:00:00,0.70033,0.7008,0.69936,0.70055,7230499977.0
2005-06-29 07:00:00,0.70061,0.70087,0.69941,0.69991,7617999991.0
2005-06-29 08:00:00,0.69965,0.70049,0.6991,0.69944,6762799995.0
2005-06-29 09:00:00,0.69943,0.70157,0.69895,0.70115,7077099979.0
2005-06-29 10:00:00,0.70124,0.70162,0.69991,0.70017,7581600000.0
2005-06-29 11:00:00,0.70028,0.70153,0.70008,0.7005,7586199977.0
2005-06-29 12:00:00,0.70064,0.70206,0.69991,0.70026,7304199997.0
2005-06-29 13:00:00,0.70038,0.70114,0.69935,0.69944,7613399987.0
2005-06-29 14:00:00,0.69973,0.70102,0.69843,0.69843,7246599978.0
2005-06-29 15:00:00,0.6985,0.69887,0.69689,0.69727,7463199977.0
2005-06-29 16:00:00,0.69772,0.69963,0.69654,0.69913,7500499994.0
2005-06-29 17:00:00,0.6991,0.70003,0.69808,0.69821,7263399992.0
2005-06-29 18:00:00,0.6983,0.69908,0.69793,0.69847,12938999971.0
2005-06-29 19:00:00,0.69826,0.69927,0.6977,0.69891,9403199990.0
2005-06-29 20:00:00,0.69875,0.6997,0.69818,0.69869,10661199973.0
2005-06-29 21:00:00,0.69861,0.69981,0.69847,0.69928,8714599985.0
2005-06-29 22:00:00,0.69939,0.69986,0.6987,0.6994,8009399982.0
2005-06-29 23:00:00,0.69953,0.70041,0.69843,0.69937,6569899989.0
2005-06-30 00:00:00,0.69902,0.70066,0.69848,0.6993,6910100007.0
2005-06-30 01:00:00,0.69945,0.70073,0.69896,0.70042,7171699988.0
2005-06-30 02:00:00,0.70031,0.70084,0.69923,0.6997,6773599997.0
2005-06-30 03:00:00,0.69955,0.70032,0.69912,0.6999,7077600011.0
2005-06-30 04:00:00,0.69961,0.70039,0.69949,0.7,7838399995.0
2005-06-30 05:00:00,0.70005,0.70133,0.6999,0.70107,6585100003.0
2005-06-30 06:00:00,0.70083,0.70129,0.70014,0.70046,6899299994.0
2005-06-30 07:00:00,0.70023,0.70074,0.69924,0.70027,6993699983.0
2005-06-30 08:00:00,0.70008,0.70129,0.69989,0.70067,7134999988.0
2005-06-30 09:00:00,0.70052,0.70091,0.69788,0.69808,6811600001.0
2005-06-30 10:00:00,0.69839,0.69856,0.69628,0.69666,7434599983.0
2005-06-30 11:00:00,0.69686,0.69749,0.69332,0.69422,7614199988.0
2005-06-30 12:00:00,0.69417,0.69515,0.69254,0.69426,7598399987.0
2005-06-30 13:00:00,0.69416,0.69533,0.69361,0.6949,7226499991.0
2005-06-30 14:00:00,0.69538,0.69671,0.69463,0.69525,7196299997.0
2005-06-30 15:00:00,0.69523,0.69609,0.69321,0.69423,6915799994.0
2005-06-30 16:00:00,0.69406,0.69569,0.69391,0.69569,7072700004.0
2005-06-30 17:00:00,0.69544,0.69599,0.69466,0.69531,7445599989.0
2005-06-30 18:00:00,0.69526,0.69635,0.69498,0.69582,12830899987.0
2005-06-30 19:00:00,0.6958,0.69668,0.69517,0.69598,8918299974.0
2005-06-30 20:00:00,0.696,0.69689,0.69385,0.69478,10403699982.0
2005-06-30 21:00:00,0.69452,0.69581,0.69405,0.69569,8831400001.0
2005-06-30 22:00:00,0.69566,0.6975,0.69494,0.697,8158899998.0
2005-06-30 23:00:00,0.69686,0.69747,0.69624,0.69674,6872899979.0
2005-07-01 00:00:00,0.69685,0.69713,0.69479,0.69539,7043100001.0
2005-07-01 01:00:00,0.69525,0.69566,0.69403,0.69484,6867599992.0
2005-07-01 02:00:00,0.69486,0.6961,0.69402,0.69535,6545200006.0
2005-07-01 03:00:00,0.69525,0.69565,0.69296,0.69381,6155700003.0
2005-07-01 04:00:00,0.69376,0.69457,0.69303,0.69436,6533099997.0
2005-07-01 05:00:00,0.69433,0.69482,0.69356,0.69424,6215600000.0
2005-07-01 06:00:00,0.69418,0.69427,0.69174,0.69178,6683000004.0
2005-07-01 07:00:00,0.69231,0.69231,0.68982,0.69029,6664499992.0
2005-07-01 08:00:00,0.69006,0.69119,0.68754,0.68834,6355799998.0
2005-07-01 09:00:00,0.68816,0.68953,0.68703,0.68805,6452899993.0
2005-07-01 10:00:00,0.6884,0.69049,0.6882,0.68936,6406000007.0
2005-07-01 11:00:00,0.68953,0.69182,0.68912,0.69149,6506800005.0
2005-07-01 12:00:00,0.6918,0.69214,0.68891,0.68894,6235199989.0
2005-07-01 13:00:00,0.68904,0.68977,0.68807,0.68882,6315299979.0
2005-07-01 14:00:00,0.68879,0.68999,0.68717,0.68817,5792899971.0
2005-07-01 15:00:00,0.68806,0.6892,0.68718,0.68807,6667100000.0
2005-07-01 16:00:00,0.6883,0.68863,0.68264,0.68272,6465599994.0
2005-07-01 17:00:00,0.68302,0.68508,0.68235,0.68333,6357300006.0
2005-07-01 18:00:00,0.68339,0.68406,0.68141,0.68185,10638899981.0
2005-07-01 19:00:00,0.68159,0.68267,0.6803,0.68095,7585899989.0
2005-07-01 20:00:00,0.68094,0.68208,0.68044,0.68175,8621799982.0
2005-07-01 21:00:00,0.68162,0.68301,0.68124,0.68177,7355099988.0
2005-07-01 22:00:00,0.68158,0.68414,0.68084,0.68338,6318500004.0
2005-07-01 23:00:00,0.6841,0.6847,0.6833,0.6833,526500000.0
2005-07-04 00:00:00,0.6824,0.6827,0.6805,0.6813,5265000000.0
2005-07-04 01:00:00,0.6813,0.6827,0.6802,0.6813,5791500000.0
2005-07-04 02:00:00,0.68094,0.68176,0.68058,0.68076,5737099982.0
2005-07-04 03:00:00,0.68088,0.68131,0.67935,0.68066,6443799984.0
2005-07-04 04:00:00,0.68083,0.68144,0.67801,0.67854,6407399973.0
2005-07-04 05:00:00,0.67885,0.67943,0.67745,0.67895,6019099994.0
2005-07-04 06:00:00,0.67895,0.6806,0.67855,0.68016,5982299993.0
2005-07-04 07:00:00,0.68025,0.68067,0.67887,0.67964,6446699992.0
2005-07-04 08:00:00,0.67931,0.68127,0.67861,0.68038,6470200005.0
2005-07-04 09:00:00,0.68039,0.68088,0.67925,0.68011,6427599990.0
2005-07-04 10:00:00,0.68014,0.68091,0.67951,0.68046,6588399989.0
2005-07-04 11:00:00,0.6803,0.68045,0.67826,0.6791,6521699978.0
2005-07-04 12:00:00,0.67906,0.68005,0.67827,0.67888,5901699976.0
2005-07-04 13:00:00,0.67921,0.67933,0.67825,0.67848,6485299974.0
2005-07-04 14:00:00,0.67852,0.67882,0.67753,0.67845,6895499980.0
2005-07-04 15:00:00,0.67814,0.68055,0.67798,0.68027,6167299996.0
2005-07-04 16:00:00,0.68024,0.68044,0.67878,0.68005,6557899992.0
2005-07-04 17:00:00,0.68008,0.68022,0.67898,0.6797,6402699998.0
2005-07-04 18:00:00,0.67958,0.68009,0.67878,0.67943,10864899991.0
2005-07-04 19:00:00,0.67948,0.6798,0.67887,0.67949,7976999992.0
2005-07-04 20:00:00,0.67946,0.67987,0.67862,0.67898,8502199980.0
2005-07-04 21:00:00,0.679,0.67956,0.67877,0.67904,7280500004.0
2005-07-04 22:00:00,0.67905,0.6802,0.6786,0.67961,6303100002.0
2005-07-04 23:00:00,0.67956,0.67991,0.67841,0.67875,6310100002.0
2005-07-05 00:00:00,0.67878,0.6796,0.67786,0.67931,6189199997.0
2005-07-05 01:00:00,0.67917,0.67974,0.67862,0.67892,6604499985.0
2005-07-05 02:00:00,0.67898,0.67936,0.67701,0.67845,8822599982.0
2005-07-05 03:00:00,0.67837,0.67867,0.67699,0.67811,8858099992.0
2005-07-05 04:00:00,0.67798,0.67901,0.67763,0.67814,9524899980.0
2005-07-05 05:00:00,0.67829,0.6783,0.67596,0.67718,8988200003.0
2005-07-05 06:00:00,0.67706,0.67969,0.67662,0.67913,8863799988.0
2005-07-05 07:00:00,0.67913,0.67976,0.67717,0.67844,8222199985.0
2005-07-05 08:00:00,0.67819,0.6795,0.6738,0.67468,8542499997.0
2005-07-05 09:00:00,0.67479,0.67648,0.67369,0.6754,8244199988.0
2005-07-05 10:00:00,0.67537,0.67863,0.67467,0.67704,9078099985.0
2005-07-05 11:00:00,0.67712,0.6779,0.67495,0.67542,8795099987.0
2005-07-05 12:00:00,0.67556,0.67577,0.67439,0.67493,8968899986.0
2005-07-05 13:00:00,0.67504,0.67603,0.67435,0.67453,9645299981.0
2005-07-05 14:00:00,0.67435,0.67766,0.67319,0.67697,8859099982.0
2005-07-05 15:00:00,0.67718,0.67811,0.6742,0.67477,9057599990.0
2005-07-05 16:00:00,0.67469,0.67773,0.67469,0.6753,8798599992.0
2005-07-05 17:00:00,0.67538,0.67638,0.67316,0.6757,9015399997.0
2005-07-05 18:00:00,0.67606,0.67666,0.67483,0.67534,14608799974.0
2005-07-05 19:00:00,0.67538,0.67656,0.67499,0.67575,11438399970.0
2005-07-05 20:00:00,0.67576,0.67707,0.67552,0.6761,12296899985.0
2005-07-05 21:00:00,0.67579,0.67674,0.67533,0.67615,10995399991.0
2005-07-05 22:00:00,0.67656,0.67681,0.67556,0.67588,9888499976.0
2005-07-05 23:00:00,0.67596,0.67663,0.67555,0.676,8420199994.0
2005-07-06 00:00:00,0.67608,0.67834,0.6756,0.67802,8934299979.0
2005-07-06 01:00:00,0.678,0.67836,0.67698,0.67737,8377099995.0
2005-07-06 02:00:00,0.67739,0.67851,0.67719,0.67758,6038699973.0
2005-07-06 03:00:00,0.67773,0.67781,0.67534,0.6761,6155099990.0
2005-07-06 04:00:00,0.67626,0.67724,0.67555,0.67633,6424100005.0
2005-07-06 05:00:00,0.67636,0.67678,0.67482,0.67578,6155399990.0
2005-07-06 06:00:00,0.67598,0.67664,0.67511,0.67624,6839799991.0
2005-07-06 07:00:00,0.6762,0.6776,0.6756,0.67726,6617499991.0
2005-07-06 08:00:00,0.67707,0.6778,0.67614,0.67664,6499899991.0
2005-07-06 09:00:00,0.67648,0.67789,0.676,0.67628,6494099994.0
2005-07-06 10:00:00,0.67632,0.6776,0.67492,0.67625,6410499986.0
2005-07-06 11:00:00,0.6763,0.67724,0.67413,0.67496,6410399994.0
2005-07-06 12:00:00,0.67482,0.67622,0.67457,0.67501,6550899987.0
2005-07-06 13:00:00,0.67499,0.67574,0.67416,0.67472,6104800002.0
2005-07-06 14:00:00,0.67478,0.67576,0.67392,0.6742,6929199989.0
2005-07-06 15:00:00,0.67452,0.67624,0.67388,0.675,6172099985.0
2005-07-06 16:00:00,0.67476,0.67664,0.67445,0.67593,6858899995.0
2005-07-06 17:00:00,0.67593,0.67652,0.6748,0.67525,6276899994.0
2005-07-06 18:00:00,0.67522,0.6755,0.6709,0.67263,10722299994.0
2005-07-06 19:00:00,0.6728,0.67376,0.67242,0.67325,7920499977.0
2005-07-06 20:00:00,0.6733,0.67371,0.6722,0.67249,8309599983.0
2005-07-06 21:00:00,0.67241,0.67366,0.67224,0.67335,7383099990.0
2005-07-06 22:00:00,0.67361,0.67474,0.67256,0.67275,6779199987.0
2005-07-06 23:00:00,0.67281,0.67403,0.67222,0.67295,6288000006.0
2005-07-07 00:00:00,0.67295,0.67369,0.67174,0.67197,6137699978.0
2005-07-07 01:00:00,0.67211,0.67276,0.67132,0.67243,6402899983.0
2005-07-07 02:00:00,0.67255,0.67279,0.67143,0.67183,6585199998.0
2005-07-07 03:00:00,0.67202,0.67378,0.67089,0.6714,6059999986.0
2005-07-07 04:00:00,0.67141,0.67146,0.66889,0.6701,6293399991.0
2005-07-07 05:00:00,0.67002,0.6712,0.66968,0.67078,6058799992.0
2005-07-07 06:00:00,0.67086,0.6709,0.66912,0.67014,6222400001.0
2005-07-07 07:00:00,0.67023,0.67132,0.66965,0.67069,6006099992.0
2005-07-07 08:00:00,0.67055,0.6723,0.67054,0.67142,6641699989.0
2005-07-07 09:00:00,0.67127,0.67403,0.67121,0.67395,6667600007.0
2005-07-07 10:00:00,0.67386,0.67769,0.6735,0.67769,6757599970.0
2005-07-07 11:00:00,0.67755,0.67873,0.67563,0.67673,6581299982.0
2005-07-07 12:00:00,0.67661,0.68012,0.67626,0.67762,6304999981.0
2005-07-07 13:00:00,0.67778,0.6789,0.67618,0.67655,6512199995.0
2005-07-07 14:00:00,0.67645,0.67717,0.67289,0.6745,6626599982.0
2005-07-07 15:00:00,0.67467,0.67496,0.67172,0.67253,6879899995.0
2005-07-07 16:00:00,0.67239,0.67366,0.67169,0.67298,6609999992.0
2005-07-07 17:00:00,0.67287,0.6734,0.67217,0.67246,6415499998.0
2005-07-07 18:00:00,0.67241,0.67291,0.6721,0.67228,10767899973.0
2005-07-07 19:00:00,0.67246,0.67267,0.67163,0.67209,7738699999.0
2005-07-07 20:00:00,0.67224,0.67255,0.67128,0.67168,8694299983.0
2005-07-07 21:00:00,0.67156,0.6724,0.67096,0.67208,7483699996.0
2005-07-07 22:00:00,0.67198,0.67434,0.67198,0.67286,6708299987.0
2005-07-07 23:00:00,0.67299,0.67332,0.67162,0.67264,5862299998.0
2005-07-08 00:00:00,0.67268,0.6729,0.67182,0.67236,6217199988.0
2005-07-08 01:00:00,0.67259,0.67288,0.67141,0.67242,6430699989.0
2005-07-08 02:00:00,0.67265,0.67301,0.67095,0.67153,6024899996.0
2005-07-08 03:00:00,0.67161,0.672,0.67047,0.6715,6172899997.0
2005-07-08 04:00:00,0.67123,0.67222,0.67008,0.6707,6299300014.0
2005-07-08 05:00:00,0.67068,0.67094,0.66838,0.66927,6415499975.0
2005-07-08 06:00:00,0.66894,0.67168,0.6688,0.67087,6328100001.0
2005-07-08 07:00:00,0.67098,0.67116,0.66929,0.67053,6161900000.0
2005-07-08 08:00:00,0.67044,0.67118,0.6697,0.67098,6997299997.0
2005-07-08 09:00:00,0.67091,0.67153,0.66973,0.671,5975099985.0
2005-07-08 10:00:00,0.67108,0.67126,0.67,0.671,6118799986.0
2005-07-08 11:00:00,0.6709,0.67172,0.67043,0.67132,6292499991.0
2005-07-08 12:00:00,0.67157,0.67298,0.6711,0.67256,6454099992.0
2005-07-08 13:00:00,0.67251,0.67361,0.67189,0.67204,6300099998.0
2005-07-08 14:00:00,0.67213,0.67313,0.66822,0.67272,6368499986.0
2005-07-08 15:00:00,0.67255,0.67463,0.67247,0.67349,6718799994.0
2005-07-08 16:00:00,0.67331,0.67449,0.6724,0.67269,6717399995.0
2005-07-08 17:00:00,0.67319,0.6734,0.6715,0.67207,6764599995.0
2005-07-08 18:00:00,0.67206,0.67255,0.6714,0.67186,10843599988.0
2005-07-08 19:00:00,0.67201,0.67336,0.67155,0.67256,7808999978.0
2005-07-08 20:00:00,0.67243,0.6729,0.67095,0.67095,8529200003.0
2005-07-08 21:00:00,0.67109,0.67283,0.67058,0.67233,7114100004.0
2005-07-08 22:00:00,0.67225,0.67369,0.67205,0.6726,6436699976.0
2005-07-08 23:00:00,0.6732,0.6738,0.6729,0.6733,985200000.0
2005-07-11 00:00:00,0.6748,0.6762,0.6744,0.6754,4843900000.0
2005-07-11 01:00:00,0.6755,0.6756,0.6739,0.6741,4843900000.0
2005-07-11 02:00:00,0.67396,0.67452,0.67308,0.67391,5935899988.0
2005-07-11 03:00:00,0.67383,0.67496,0.67367,0.67415,6130199971.0
2005-07-11 04:00:00,0.67424,0.6766,0.67411,0.67605,6392700005.0
2005-07-11 05:00:00,0.67604,0.6764,0.67482,0.6753,6431399996.0
2005-07-11 06:00:00,0.67525,0.67576,0.67438,0.67508,6313699985.0
2005-07-11 07:00:00,0.67511,0.67548,0.6743,0.67448,6448500009.0
2005-07-11 08:00:00,0.67471,0.67668,0.67422,0.67592,6601899980.0
2005-07-11 09:00:00,0.67592,0.67647,0.67505,0.67612,6428399975.0
2005-07-11 10:00:00,0.67608,0.6768,0.67561,0.67637,6447999996.0
2005-07-11 11:00:00,0.67654,0.67691,0.67588,0.67638,6648199999.0
2005-07-11 12:00:00,0.67651,0.67669,0.67536,0.67598,6171799996.0
2005-07-11 13:00:00,0.67591,0.67671,0.67517,0.67631,6269599987.0
2005-07-11 14:00:00,0.67639,0.6766,0.67445,0.67466,6264299988.0
2005-07-11 15:00:00,0.67474,0.67666,0.67404,0.67626,6191999990.0
2005-07-11 16:00:00,0.67618,0.67773,0.6756,0.67685,6267799995.0
2005-07-11 17:00:00,0.67696,0.6787,0.67653,0.67854,6314399999.0
2005-07-11 18:00:00,0.67859,0.67964,0.67816,0.6789,10381699986.0
2005-07-11 19:00:00,0.67894,0.68026,0.67879,0.6798,7420099989.0
2005-07-11 20:00:00,0.67979,0.68019,0.67922,0.67985,8701599998.0
2005-07-11 21:00:00,0.67938,0.67991,0.67824,0.6793,7487199986.0
2005-07-11 22:00:00,0.67938,0.67972,0.67773,0.67796,6631500005.0
2005-07-11 23:00:00,0.67789,0.67874,0.67779,0.67841,6485600003.0
2005-07-12 00:00:00,0.67839,0.6789,0.67776,0.6779,5833599989.0
2005-07-12 01:00:00,0.67794,0.67909,0.67788,0.67851,6303399982.0
2005-07-12 02:00:00,0.67836,0.67917,0.67755,0.67843,6358699986.0
2005-07-12 03:00:00,0.67896,0.68125,0.67834,0.68072,7133799992.0
2005-07-12 04:00:00,0.68043,0.68166,0.68007,0.68016,6717699991.0
2005-07-12 05:00:00,0.68022,0.68116,0.67912,0.6811,6222999986.0
2005-07-12 06:00:00,0.6809,0.68158,0.67964,0.68016,6544899985.0
2005-07-12 07:00:00,0.68021,0.68243,0.67989,0.68065,6659599981.0
2005-07-12 08:00:00,0.68072,0.6831,0.67952,0.68243,6801599987.0
2005-07-12 09:00:00,0.68254,0.68429,0.68216,0.68369,6581200002.0
2005-07-12 10:00:00,0.6837,0.68419,0.68281,0.68332,6874699988.0
2005-07-12 11:00:00,0.6835,0.68397,0.68303,0.68353,6350699986.0
2005-07-12 12:00:00,0.68334,0.68477,0.68271,0.68336,6298499980.0
2005-07-12 13:00:00,0.68348,0.68409,0.68258,0.68393,6150299989.0
2005-07-12 14:00:00,0.6835,0.68405,0.68192,0.68269,6757300004.0
2005-07-12 15:00:00,0.68284,0.68423,0.68259,0.68375,6439899989.0
2005-07-12 16:00:00,0.68367,0.68592,0.6833,0.68497,6771099975.0
2005-07-12 17:00:00,0.68501,0.68529,0.68379,0.68423,6403499986.0
2005-07-12 18:00:00,0.68424,0.68551,0.68389,0.68489,11171299977.0
2005-07-12 19:00:00,0.68504,0.68675,0.68485,0.68628,8323599990.0
2005-07-12 20:00:00,0.68642,0.68713,0.68557,0.68584,9032599978.0
2005-07-12 21:00:00,0.68584,0.68635,0.68551,0.68591,7600099980.0
2005-07-12 22:00:00,0.68584,0.6865,0.6851,0.6856,7103299994.0
2005-07-12 23:00:00,0.68562,0.68694,0.68525,0.68557,6204200016.0
2005-07-13 00:00:00,0.68556,0.6858,0.68229,0.68299,6380199983.0
2005-07-13 01:00:00,0.68317,0.68383,0.68196,0.68262,6542199986.0
2005-07-13 02:00:00,0.68258,0.68279,0.68154,0.68206,8096699996.0
2005-07-13 03:00:00,0.6819,0.68308,0.68178,0.68199,8786599978.0
2005-07-13 04:00:00,0.68204,0.68249,0.68039,0.68127,8093499979.0
2005-07-13 05:00:00,0.68119,0.68245,0.6811,0.6819,8200100004.0
2005-07-13 06:00:00,0.68183,0.68294,0.68152,0.68252,8412899974.0
2005-07-13 07:00:00,0.68237,0.6828,0.68093,0.68139,8099199976.0
2005-07-13 08:00:00,0.68119,0.68184,0.68007,0.68025,7720199985.0
2005-07-13 09:00:00,0.68037,0.68043,0.67791,0.67822,8061299977.0
2005-07-13 10:00:00,0.67817,0.67921,0.67773,0.67784,8247799992.0
2005-07-13 11:00:00,0.6778,0.67883,0.67748,0.67831,9611199987.0
2005-07-13 12:00:00,0.67808,0.67966,0.67758,0.6793,8364299991.0
2005-07-13 13:00:00,0.67933,0.67968,0.67794,0.678,8791499976.0
2005-07-13 14:00:00,0.6781,0.67864,0.67407,0.67487,8587500006.0
2005-07-13 15:00:00,0.67475,0.67485,0.67121,0.67303,8818399993.0
2005-07-13 16:00:00,0.67271,0.67337,0.67015,0.67135,8546599986.0
2005-07-13 17:00:00,0.67103,0.67228,0.67046,0.67098,8287099981.0
2005-07-13 18:00:00,0.67082,0.67231,0.67043,0.67165,14415999973.0
2005-07-13 19:00:00,0.67168,0.67356,0.6716,0.67288,10542399986.0
2005-07-13 20:00:00,0.67275,0.67365,0.67214,0.6728,12517399984.0
2005-07-13 21:00:00,0.67255,0.67371,0.67192,0.67292,9928399999.0
2005-07-13 22:00:00,0.673,0.67365,0.67228,0.6727,9906499993.0
2005-07-13 23:00:00,0.67276,0.67357,0.6725,0.67289,8126300002.0
2005-07-14 00:00:00,0.67342,0.67398,0.67186,0.67217,8363699986.0
2005-07-14 01:00:00,0.67212,0.67258,0.67114,0.67205,8175599974.0
2005-07-14 02:00:00,0.67215,0.67357,0.67194,0.67317,6622199990.0
2005-07-14 03:00:00,0.6732,0.67372,0.67256,0.67342,6462399968.0
2005-07-14 04:00:00,0.6733,0.67519,0.67293,0.67461,6396299989.0
2005-07-14 05:00:00,0.67484,0.67612,0.67432,0.67495,6347399989.0
2005-07-14 06:00:00,0.67549,0.67649,0.67462,0.67579,6775199995.0
2005-07-14 07:00:00,0.67596,0.67618,0.67523,0.67569,6749299981.0
2005-07-14 08:00:00,0.67547,0.67724,0.67516,0.67724,6382299975.0
2005-07-14 09:00:00,0.67684,0.67787,0.67535,0.6772,6836099982.0
2005-07-14 10:00:00,0.67714,0.6784,0.67587,0.67654,6575299987.0
2005-07-14 11:00:00,0.67644,0.67689,0.67458,0.6748,6044999967.0
2005-07-14 12:00:00,0.67501,0.67657,0.67454,0.67481,6350799979.0
2005-07-14 13:00:00,0.67453,0.67552,0.67428,0.6748,6349599994.0
2005-07-14 14:00:00,0.67521,0.6784,0.6746,0.6784,6487200008.0
2005-07-14 15:00:00,0.67831,0.67866,0.67595,0.67653,6524299995.0
2005-07-14 16:00:00,0.67659,0.67705,0.67538,0.67612,6244599995.0
2005-07-14 17:00:00,0.6763,0.6767,0.6748,0.6755,6489399992.0
2005-07-14 18:00:00,0.67533,0.67574,0.67341,0.67459,10817499982.0
2005-07-14 19:00:00,0.67444,0.67482,0.67378,0.67456,8039900015.0
2005-07-14 20:00:00,0.67463,0.67518,0.67392,0.67476,8727399982.0
2005-07-14 21:00:00,0.6749,0.67579,0.6744,0.67495,7097699997.0
2005-07-14 22:00:00,0.67488,0.67574,0.67437,0.67525,6868399999.0
2005-07-14 23:00:00,0.6755,0.67562,0.67335,0.67453,6150700000.0
2005-07-15 00:00:00,0.67472,0.6751,0.67405,0.6747,9958599991.0
2005-07-15 01:00:00,0.67449,0.67492,0.67382,0.67474,8659199975.0
2005-07-15 02:00:00,0.67474,0.67496,0.67379,0.67454,6311199988.0
2005-07-15 03:00:00,0.67448,0.67572,0.67425,0.67545,6188400005.0
2005-07-15 04:00:00,0.67537,0.6768,0.67512,0.67666,6718999972.0
2005-07-15 05:00:00,0.67661,0.67753,0.67621,0.67753,6704999991.0
2005-07-15 06:00:00,0.6774,0.67759,0.67648,0.67718,6638699998.0
2005-07-15 07:00:00,0.67738,0.67778,0.67677,0.67718,6340799993.0
2005-07-15 08:00:00,0.67696,0.67949,0.67696,0.67915,6679399985.0
2005-07-15 09:00:00,0.67921,0.67956,0.67777,0.67831,5854899990.0
2005-07-15 10:00:00,0.67839,0.67883,0.67733,0.67771,6506999985.0
2005-07-15 11:00:00,0.67739,0.67792,0.67619,0.67699,6225599989.0
2005-07-15 12:00:00,0.67679,0.67737,0.67551,0.67633,6329199992.0
2005-07-15 13:00:00,0.67596,0.67671,0.67412,0.67416,6268399991.0
2005-07-15 14:00:00,0.67433,0.67483,0.6721,0.67331,6344899992.0
2005-07-15 15:00:00,0.67366,0.67387,0.67135,0.67205,6359799987.0
2005-07-15 16:00:00,0.6723,0.67456,0.6711,0.67422,6454599982.0
2005-07-15 17:00:00,0.67435,0.67447,0.67287,0.67324,6179100009.0
2005-07-15 18:00:00,0.67336,0.67433,0.67292,0.67354,10636199984.0
2005-07-15 19:00:00,0.67361,0.67413,0.67294,0.67329,7578200002.0
2005-07-15 20:00:00,0.67332,0.67374,0.67264,0.67283,8277399995.0
2005-07-15 21:00:00,0.67278,0.67364,0.67216,0.673,7067599998.0
2005-07-15 22:00:00,0.67345,0.67448,0.67298,0.67371,6783199995.0
2005-07-15 23:00:00,0.6741,0.6744,0.674,0.674,556000000.0
2005-07-18 00:00:00,0.6732,0.6749,0.6725,0.6746,8201000000.0
2005-07-18 01:00:00,0.6746,0.6759,0.674,0.6749,8201000000.0
2005-07-18 02:00:00,0.67497,0.67557,0.67427,0.67496,6746499993.0
2005-07-18 03:00:00,0.67506,0.67573,0.67438,0.67529,6851699997.0
2005-07-18 04:00:00,0.67528,0.67583,0.6748,0.67564,6015599994.0
2005-07-18 05:00:00,0.67565,0.67586,0.6743,0.67548,6293499984.0
2005-07-18 06:00:00,0.67522,0.6754,0.67409,0.67487,6593100002.0
2005-07-18 07:00:00,0.67481,0.67566,0.67456,0.67511,6664899998.0
2005-07-18 08:00:00,0.67507,0.67644,0.67426,0.67543,6365899989.0
2005-07-18 09:00:00,0.6753,0.67591,0.67416,0.67416,6799799983.0
2005-07-18 10:00:00,0.67454,0.67492,0.67315,0.6741,6481500000.0
2005-07-18 11:00:00,0.67409,0.67472,0.67315,0.6733,6507399980.0
2005-07-18 12:00:00,0.67374,0.67389,0.67249,0.67257,5832099996.0
2005-07-18 13:00:00,0.67289,0.6741,0.67255,0.67285,6211599990.0
2005-07-18 14:00:00,0.67303,0.67381,0.67253,0.67316,6823799989.0
2005-07-18 15:00:00,0.67332,0.67682,0.67302,0.67669,6180499978.0
2005-07-18 16:00:00,0.677,0.67762,0.67592,0.67728,6518399966.0
2005-07-18 17:00:00,0.67762,0.67883,0.67711,0.67826,6041900001.0
2005-07-18 18:00:00,0.67818,0.67888,0.67762,0.67826,11043899980.0
2005-07-18 19:00:00,0.67807,0.67833,0.67683,0.67727,7952799979.0
2005-07-18 20:00:00,0.67726,0.67864,0.6769,0.67791,8853099992.0
2005-07-18 21:00:00,0.67772,0.67799,0.67657,0.6767,7411499982.0
2005-07-18 22:00:00,0.6769,0.67826,0.67655,0.67726,7386200006.0
2005-07-18 23:00:00,0.67745,0.6781,0.6766,0.67695,6485000005.0
2005-07-19 00:00:00,0.67708,0.67755,0.67622,0.67665,6381099995.0
2005-07-19 01:00:00,0.67664,0.67788,0.67611,0.6773,6121099994.0
2005-07-19 02:00:00,0.67726,0.67783,0.6764,0.67707,8477599987.0
2005-07-19 03:00:00,0.677,0.67804,0.67563,0.6773,9228099970.0
2005-07-19 04:00:00,0.6772,0.67767,0.67662,0.6776,9398399971.0
2005-07-19 05:00:00,0.67755,0.67818,0.67698,0.67768,9099599994.0
2005-07-19 06:00:00,0.67792,0.67824,0.6752,0.67561,9057099993.0
2005-07-19 07:00:00,0.67545,0.67657,0.67505,0.67543,9026299974.0
2005-07-19 08:00:00,0.67529,0.67715,0.67462,0.67492,7804400004.0
2005-07-19 09:00:00,0.67476,0.67538,0.67382,0.67476,8856699984.0
2005-07-19 10:00:00,0.6745,0.67501,0.67315,0.67363,9341699961.0
2005-07-19 11:00:00,0.67405,0.67526,0.67338,0.6735,10037399989.0
2005-07-19 12:00:00,0.67367,0.67442,0.67181,0.67371,9595200006.0
2005-07-19 13:00:00,0.67364,0.67388,0.67149,0.67218,9358699991.0
2005-07-19 14:00:00,0.67247,0.67465,0.67195,0.67302,9261499970.0
2005-07-19 15:00:00,0.67301,0.67439,0.67281,0.67375,9086999996.0
2005-07-19 16:00:00,0.67398,0.67439,0.67286,0.67326,9139299974.0
2005-07-19 17:00:00,0.67324,0.67433,0.67273,0.67343,9524799973.0
2005-07-19 18:00:00,0.67358,0.6752,0.67328,0.67394,14553299998.0
2005-07-19 19:00:00,0.67393,0.67552,0.67373,0.67485,11807099984.0
2005-07-19 20:00:00,0.67485,0.67531,0.67405,0.67462,12732999996.0
2005-07-19 21:00:00,0.67455,0.67489,0.67381,0.67437,10290899973.0
2005-07-19 22:00:00,0.6743,0.67474,0.6735,0.67378,10952099993.0
2005-07-19 23:00:00,0.67362,0.67482,0.67328,0.67449,8755699987.0
2005-07-20 00:00:00,0.6746,0.67475,0.67389,0.67438,8777799991.0
2005-07-20 01:00:00,0.67432,0.67471,0.67075,0.67381,9179599974.0
2005-07-20 02:00:00,0.67398,0.67526,0.67345,0.67471,9513099999.0
2005-07-20 03:00:00,0.67479,0.67531,0.67391,0.67457,9568299998.0
2005-07-20 04:00:00,0.67446,0.67614,0.67416,0.6749,10009099983.0
2005-07-20 05:00:00,0.67486,0.67536,0.67386,0.67425,8671500009.0
2005-07-20 06:00:00,0.67416,0.67509,0.67378,0.6747,9604699986.0
2005-07-20 07:00:00,0.67463,0.67569,0.67383,0.67497,8810999984.0
2005-07-20 08:00:00,0.67476,0.67536,0.67353,0.67422,8705699980.0
2005-07-20 09:00:00,0.6744,0.67686,0.67373,0.67647,9052200009.0
2005-07-20 10:00:00,0.67639,0.67754,0.67526,0.67626,9080599987.0
2005-07-20 11:00:00,0.6762,0.67807,0.67583,0.67709,10502799991.0
2005-07-20 12:00:00,0.67715,0.67812,0.67665,0.67715,9215599991.0
2005-07-20 13:00:00,0.67711,0.6777,0.67555,0.67597,10130599999.0
2005-07-20 14:00:00,0.67611,0.67796,0.67598,0.67714,6570900004.0
2005-07-20 15:00:00,0.67708,0.67771,0.67653,0.6774,6464399998.0
2005-07-20 16:00:00,0.6773,0.67751,0.67714,0.67743,5455799998.0
2005-07-20 17:00:00,0.6774,0.67758,0.67708,0.67742,5162299995.0
2005-07-20 18:00:00,0.6774,0.67754,0.67166,0.67194,11181599992.0
2005-07-20 19:00:00,0.672,0.67559,0.67184,0.67508,8150699991.0
2005-07-20 20:00:00,0.67534,0.67748,0.67499,0.67608,8976900001.0
2005-07-20 21:00:00,0.67609,0.6773,0.67561,0.67671,7665099995.0
2005-07-20 22:00:00,0.67669,0.67766,0.67633,0.67693,6966699969.0
2005-07-20 23:00:00,0.67703,0.67803,0.67673,0.67789,6647699994.0
2005-07-21 00:00:00,0.67786,0.67932,0.67772,0.6785,6220500003.0
2005-07-21 01:00:00,0.6786,0.67886,0.67677,0.67741,6258799980.0
2005-07-21 02:00:00,0.67759,0.67918,0.67697,0.67868,9670599980.0
2005-07-21 03:00:00,0.67885,0.68063,0.67848,0.67995,9343700000.0
2005-07-21 04:00:00,0.68001,0.6804,0.67846,0.67853,9534800013.0
2005-07-21 05:00:00,0.67876,0.68005,0.67808,0.67999,9607799973.0
2005-07-21 06:00:00,0.67981,0.68117,0.67937,0.68064,9407599981.0
2005-07-21 07:00:00,0.6806,0.68143,0.67995,0.68046,8467199992.0
2005-07-21 08:00:00,0.68056,0.68207,0.67928,0.68124,9577299994.0
2005-07-21 09:00:00,0.6814,0.6823,0.68027,0.68178,8648800003.0
2005-07-21 10:00:00,0.68211,0.6829,0.68146,0.68215,9413900009.0
2005-07-21 11:00:00,0.68223,0.68258,0.68107,0.68129,10252299983.0
2005-07-21 12:00:00,0.68163,0.68205,0.67993,0.68025,9587599992.0
2005-07-21 13:00:00,0.68017,0.68762,0.67979,0.68468,9578899993.0
2005-07-21 14:00:00,0.68485,0.68611,0.68356,0.68607,9427800010.0
2005-07-21 15:00:00,0.68619,0.68732,0.68284,0.68333,9882399988.0
2005-07-21 16:00:00,0.68357,0.68476,0.68262,0.68372,9873199977.0
2005-07-21 17:00:00,0.68371,0.68462,0.68297,0.68382,9262399980.0
2005-07-21 18:00:00,0.68359,0.68617,0.68334,0.68517,15043499990.0
2005-07-21 19:00:00,0.68502,0.68757,0.68491,0.687,12089599983.0
2005-07-21 20:00:00,0.68676,0.6874,0.6843,0.68612,12517100000.0
2005-07-21 21:00:00,0.68604,0.68627,0.6841,0.68582,11192799986.0
2005-07-21 22:00:00,0.68547,0.68608,0.68416,0.68543,10829399999.0
2005-07-21 23:00:00,0.68572,0.6866,0.68465,0.68538,8508299994.0
2005-07-22 00:00:00,0.6854,0.68575,0.68358,0.6844,9638199976.0
2005-07-22 01:00:00,0.68466,0.68482,0.68306,0.68322,9152200002.0
2005-07-22 02:00:00,0.68346,0.68539,0.68314,0.68505,6187400001.0
2005-07-22 03:00:00,0.68527,0.68628,0.68398,0.68556,6460199979.0
2005-07-22 04:00:00,0.68552,0.6866,0.68529,0.68614,6344299987.0
2005-07-22 05:00:00,0.68605,0.68694,0.68563,0.68694,6392899995.0
2005-07-22 06:00:00,0.68683,0.68713,0.68567,0.68629,5945399995.0
2005-07-22 07:00:00,0.68619,0.68695,0.68568,0.68663,6253700003.0
2005-07-22 08:00:00,0.68598,0.68728,0.68577,0.68682,6318499990.0
2005-07-22 09:00:00,0.68715,0.68746,0.68594,0.68663,6552899998.0
2005-07-22 10:00:00,0.68712,0.68829,0.68651,0.68757,7022399981.0
2005-07-22 11:00:00,0.68762,0.68853,0.68715,0.68812,6880599987.0
2005-07-22 12:00:00,0.6883,0.68845,0.68623,0.68672,6433399986.0
2005-07-22 13:00:00,0.68707,0.68726,0.6855,0.68594,6501799986.0
2005-07-22 14:00:00,0.68603,0.68687,0.68518,0.68636,6197300006.0
2005-07-22 15:00:00,0.68647,0.68867,0.68611,0.6876,6227899992.0
2005-07-22 16:00:00,0.68742,0.68811,0.68653,0.6873,6888399984.0
2005-07-22 17:00:00,0.68714,0.68819,0.68563,0.68606,6363299995.0
2005-07-22 18:00:00,0.68589,0.68727,0.68539,0.68618,10603499963.0
2005-07-22 19:00:00,0.68602,0.68718,0.68578,0.68596,8165600004.0
2005-07-22 20:00:00,0.68612,0.68672,0.68542,0.6857,8312799986.0
2005-07-22 21:00:00,0.68571,0.68617,0.68501,0.68561,7235099994.0
2005-07-22 22:00:00,0.68554,0.68632,0.68458,0.68498,6747399994.0
2005-07-22 23:00:00,0.6856,0.6858,0.6853,0.6855,515700009.0
2005-07-25 00:00:00,0.6842,0.6844,0.6824,0.6829,2177400038.0
2005-07-25 01:00:00,0.6829,0.6848,0.6827,0.6847,2750400048.0
2005-07-25 02:00:00,0.68453,0.68479,0.68323,0.68428,6035499998.0
2005-07-25 03:00:00,0.68391,0.68464,0.6827,0.6837,6006900003.0
2005-07-25 04:00:00,0.6835,0.68439,0.68286,0.68366,6229800005.0
2005-07-25 05:00:00,0.68365,0.68444,0.68336,0.68434,6129699983.0
2005-07-25 06:00:00,0.68425,0.68446,0.68337,0.68396,5961399988.0
2005-07-25 07:00:00,0.68386,0.68482,0.68364,0.68444,6230299999.0
2005-07-25 08:00:00,0.68445,0.68487,0.68301,0.68397,6447000001.0
2005-07-25 09:00:00,0.68385,0.68419,0.68218,0.6835,6600799969.0
2005-07-25 10:00:00,0.68351,0.68363,0.68179,0.68281,6675399992.0
2005-07-25 11:00:00,0.68276,0.68368,0.6822,0.68327,6673200001.0
2005-07-25 12:00:00,0.68346,0.68355,0.68071,0.68135,5921199991.0
2005-07-25 13:00:00,0.68177,0.68213,0.68078,0.68098,6809999969.0
2005-07-25 14:00:00,0.68108,0.68299,0.68082,0.68234,6614799973.0
2005-07-25 15:00:00,0.68267,0.68373,0.68185,0.68272,6795799999.0
2005-07-25 16:00:00,0.68252,0.68382,0.68228,0.68356,6818399982.0
2005-07-25 17:00:00,0.68357,0.68438,0.68241,0.68339,5931599983.0
2005-07-25 18:00:00,0.68342,0.68518,0.68314,0.68405,10883399984.0
2005-07-25 19:00:00,0.68396,0.68469,0.68344,0.68416,7663299988.0
2005-07-25 20:00:00,0.68414,0.68488,0.68341,0.68443,8362199975.0
2005-07-25 21:00:00,0.6844,0.68521,0.68382,0.68477,7293699988.0
2005-07-25 22:00:00,0.68476,0.68517,0.68378,0.68426,6909499984.0
2005-07-25 23:00:00,0.68414,0.68526,0.68396,0.68485,6638999993.0
2005-07-26 00:00:00,0.68507,0.68525,0.68351,0.68402,6651100018.0
2005-07-26 01:00:00,0.68406,0.68467,0.68353,0.68392,6214899996.0
2005-07-26 02:00:00,0.6843,0.68521,0.68337,0.68429,8471299986.0
2005-07-26 03:00:00,0.68431,0.68485,0.68384,0.68454,8757799999.0
2005-07-26 04:00:00,0.68433,0.6853,0.684,0.6842,8515499985.0
2005-07-26 05:00:00,0.68422,0.6847,0.68322,0.68403,7971099993.0
2005-07-26 06:00:00,0.68377,0.68436,0.68275,0.68325,8423099977.0
2005-07-26 07:00:00,0.68343,0.68395,0.6827,0.6834,8164299984.0
2005-07-26 08:00:00,0.68338,0.68437,0.68306,0.68364,7746999976.0
2005-07-26 09:00:00,0.68368,0.68401,0.68231,0.68344,8183900010.0
2005-07-26 10:00:00,0.68343,0.6844,0.68169,0.68255,9121199990.0
2005-07-26 11:00:00,0.68245,0.68283,0.68094,0.68173,9077000000.0
2005-07-26 12:00:00,0.68186,0.68321,0.68156,0.68291,8313899990.0
2005-07-26 13:00:00,0.68293,0.68329,0.68144,0.68241,9199199982.0
2005-07-26 14:00:00,0.68258,0.68343,0.68018,0.68192,8334000000.0
2005-07-26 15:00:00,0.68191,0.68335,0.68046,0.68109,8942699993.0
2005-07-26 16:00:00,0.68138,0.68326,0.68103,0.68269,8903999987.0
2005-07-26 17:00:00,0.68223,0.68331,0.682,0.68258,8177699975.0
2005-07-26 18:00:00,0.68256,0.68296,0.68195,0.68262,14106399984.0
2005-07-26 19:00:00,0.68287,0.68306,0.68164,0.68218,11020099975.0
2005-07-26 20:00:00,0.6821,0.6827,0.68162,0.68212,11686299992.0
2005-07-26 21:00:00,0.68229,0.68298,0.68114,0.68137,10219399966.0
2005-07-26 22:00:00,0.68122,0.68241,0.68102,0.68136,10040399985.0
2005-07-26 23:00:00,0.68144,0.68245,0.68095,0.68205,8194599990.0
2005-07-27 00:00:00,0.68223,0.68245,0.67948,0.67995,8045599983.0
2005-07-27 01:00:00,0.68004,0.68184,0.67975,0.68135,8405799985.0
2005-07-27 02:00:00,0.68157,0.68273,0.68108,0.6818,6538599986.0
2005-07-27 03:00:00,0.68179,0.68213,0.67997,0.68078,6365299983.0
2005-07-27 04:00:00,0.68068,0.68089,0.67977,0.68014,6483499994.0
2005-07-27 05:00:00,0.68021,0.68147,0.67965,0.68009,6182699986.0
2005-07-27 06:00:00,0.68003,0.68068,0.67962,0.68034,6503199973.0
2005-07-27 07:00:00,0.68042,0.68092,0.67963,0.68078,6288299996.0
2005-07-27 08:00:00,0.6806,0.68112,0.67731,0.67808,7048600002.0
2005-07-27 09:00:00,0.67825,0.67879,0.67741,0.67862,6539999995.0
2005-07-27 10:00:00,0.67869,0.67952,0.67807,0.67828,6647699981.0
2005-07-27 11:00:00,0.67834,0.68038,0.67816,0.67975,6577399976.0
2005-07-27 12:00:00,0.67965,0.67984,0.6778,0.67848,6397099999.0
2005-07-27 13:00:00,0.67815,0.67851,0.67728,0.67816,6479899977.0
2005-07-27 14:00:00,0.67803,0.68053,0.677,0.67903,6603299976.0
2005-07-27 15:00:00,0.67886,0.68087,0.67836,0.67916,6608599998.0
2005-07-27 16:00:00,0.67917,0.68047,0.67866,0.6795,6383699996.0
2005-07-27 17:00:00,0.67947,0.68043,0.67851,0.67958,6627099997.0
2005-07-27 18:00:00,0.67941,0.68029,0.67908,0.6795,11403499997.0
2005-07-27 19:00:00,0.67956,0.68046,0.67895,0.67981,8266799992.0
2005-07-27 20:00:00,0.67985,0.68062,0.67938,0.67976,8975099996.0
2005-07-27 21:00:00,0.67995,0.68062,0.6793,0.68034,7592599985.0
2005-07-27 22:00:00,0.68018,0.68074,0.6788,0.67896,7245799977.0
2005-07-27 23:00:00,0.67878,0.68183,0.67787,0.67859,6366199996.0
2005-07-28 00:00:00,0.67868,0.68011,0.67815,0.67939,6460200002.0
2005-07-28 01:00:00,0.67979,0.68164,0.67924,0.68109,6376999995.0
2005-07-28 02:00:00,0.68125,0.68175,0.67964,0.67982,7892500004.0
2005-07-28 03:00:00,0.68009,0.68101,0.67854,0.67922,8358299982.0
2005-07-28 04:00:00,0.67932,0.67984,0.67825,0.67873,8397999998.0
2005-07-28 05:00:00,0.67861,0.67912,0.67771,0.67772,8170100002.0
2005-07-28 06:00:00,0.67794,0.68022,0.67772,0.67917,7757199984.0
2005-07-28 07:00:00,0.67906,0.67978,0.67815,0.67915,7989599998.0
2005-07-28 08:00:00,0.67905,0.68013,0.67759,0.67828,7481299979.0
2005-07-28 09:00:00,0.67818,0.67836,0.67643,0.67716,7999499981.0
2005-07-28 10:00:00,0.67706,0.67874,0.67694,0.67827,7898299988.0
2005-07-28 11:00:00,0.67827,0.67916,0.67723,0.67851,8593999987.0
2005-07-28 12:00:00,0.67872,0.6788,0.67715,0.6776,8292300000.0
2005-07-28 13:00:00,0.67752,0.68091,0.677,0.67998,8571799985.0
2005-07-28 14:00:00,0.68004,0.68122,0.67905,0.67988,7960999987.0
2005-07-28 15:00:00,0.67995,0.68094,0.67857,0.67883,7867399983.0
2005-07-28 16:00:00,0.67887,0.68079,0.67841,0.68049,8679799987.0
2005-07-28 17:00:00,0.68055,0.68243,0.68008,0.68177,8074299982.0
2005-07-28 18:00:00,0.68135,0.68374,0.68124,0.68363,13725799989.0
2005-07-28 19:00:00,0.68358,0.68474,0.68309,0.68344,10600199988.0
2005-07-28 20:00:00,0.68367,0.6841,0.6821,0.68286,11325199979.0
2005-07-28 21:00:00,0.68292,0.68352,0.68253,0.68314,9740999980.0
2005-07-28 22:00:00,0.68314,0.68451,0.68278,0.68335,9585400003.0
2005-07-28 23:00:00,0.68346,0.68401,0.68269,0.68282,7580099978.0
2005-07-29 00:00:00,0.68292,0.68375,0.68271,0.68315,7648199974.0
2005-07-29 01:00:00,0.68323,0.68354,0.6826,0.6831,7447699979.0
2005-07-29 02:00:00,0.68301,0.68386,0.68285,0.68303,6433999995.0
2005-07-29 03:00:00,0.68335,0.68347,0.68228,0.6828,6259599974.0
2005-07-29 04:00:00,0.68285,0.68372,0.68253,0.68329,6445000010.0
2005-07-29 05:00:00,0.6832,0.68357,0.68218,0.68255,6508099994.0
2005-07-29 06:00:00,0.6823,0.68298,0.68212,0.68255,6404599999.0
2005-07-29 07:00:00,0.68248,0.68289,0.68207,0.68265,6687699974.0
2005-07-29 08:00:00,0.68242,0.68464,0.68197,0.6842,6754599991.0
2005-07-29 09:00:00,0.68401,0.68494,0.68229,0.68304,6538800000.0
2005-07-29 10:00:00,0.68286,0.68367,0.68193,0.68258,6075099990.0
2005-07-29 11:00:00,0.68236,0.68326,0.68215,0.68288,6144500003.0
2005-07-29 12:00:00,0.68276,0.68419,0.68218,0.68335,6666199991.0
2005-07-29 13:00:00,0.68349,0.68436,0.68233,0.68318,6309299976.0
2005-07-29 14:00:00,0.68322,0.68451,0.68252,0.68403,6395299995.0
2005-07-29 15:00:00,0.68394,0.68413,0.6832,0.68378,6303799992.0
2005-07-29 16:00:00,0.68387,0.68402,0.68231,0.68305,6330999988.0
2005-07-29 17:00:00,0.68306,0.68343,0.68185,0.68312,6059499986.0
2005-07-29 18:00:00,0.683,0.6831,0.68173,0.68217,10588099988.0
2005-07-29 19:00:00,0.68203,0.68296,0.68173,0.68252,8098799991.0
2005-07-29 20:00:00,0.68256,0.68292,0.68011,0.68027,8816899984.0
2005-07-29 21:00:00,0.6803,0.6808,0.67953,0.68014,7175500006.0
2005-07-29 22:00:00,0.68016,0.68071,0.68,0.68037,6384100002.0
2005-07-29 23:00:00,0.6806,0.681,0.6798,0.681,3174600044.0
2005-08-01 00:00:00,0.6793,0.6794,0.678,0.6787,8513700118.0
2005-08-01 01:00:00,0.679,0.6791,0.6783,0.6788,8658000120.0
2005-08-01 02:00:00,0.6785,0.67965,0.6785,0.67937,6271700003.0
2005-08-01 03:00:00,0.67962,0.68075,0.67913,0.68054,6045199994.0
2005-08-01 04:00:00,0.68052,0.68119,0.67986,0.6809,5955100002.0
2005-08-01 05:00:00,0.68082,0.68228,0.68079,0.68221,6169800003.0
2005-08-01 06:00:00,0.68214,0.68243,0.6815,0.68198,5802599998.0
2005-08-01 07:00:00,0.68197,0.6827,0.68155,0.68182,5713699983.0
2005-08-01 08:00:00,0.68184,0.68266,0.68141,0.68207,6241299981.0
2005-08-01 09:00:00,0.68198,0.68348,0.6819,0.68304,6230499982.0
2005-08-01 10:00:00,0.68317,0.68513,0.68252,0.68449,6882999988.0
2005-08-01 11:00:00,0.68437,0.68523,0.68354,0.6841,6358899985.0
2005-08-01 12:00:00,0.68408,0.68588,0.68363,0.68526,6576200006.0
2005-08-01 13:00:00,0.68552,0.68583,0.68425,0.6844,6425899992.0
2005-08-01 14:00:00,0.6845,0.68568,0.68383,0.68526,6468899975.0
2005-08-01 15:00:00,0.68501,0.68585,0.68444,0.68468,6226499984.0
2005-08-01 16:00:00,0.6846,0.68561,0.68358,0.68427,6757199999.0
2005-08-01 17:00:00,0.6841,0.68452,0.68259,0.68427,6554300009.0
2005-08-01 18:00:00,0.6841,0.68463,0.68338,0.68431,10519299981.0
2005-08-01 19:00:00,0.68429,0.68518,0.68384,0.68424,7694799989.0
2005-08-01 20:00:00,0.68457,0.68493,0.68305,0.68363,8742499991.0
2005-08-01 21:00:00,0.68382,0.68427,0.68321,0.68376,7517899986.0
2005-08-01 22:00:00,0.68331,0.68399,0.68287,0.68287,7102799996.0
2005-08-01 23:00:00,0.68292,0.68369,0.68237,0.68263,6690999997.0
2005-08-02 00:00:00,0.68261,0.68325,0.682,0.68289,6379999985.0
2005-08-02 01:00:00,0.68298,0.6838,0.68245,0.683,6265799986.0
2005-08-02 02:00:00,0.68317,0.68402,0.68279,0.68353,6626600019.0
2005-08-02 03:00:00,0.68325,0.68532,0.68304,0.68492,7156899986.0
2005-08-02 04:00:00,0.68494,0.68544,0.68406,0.68471,6822599988.0
2005-08-02 05:00:00,0.68448,0.68522,0.68431,0.685,6962999997.0
2005-08-02 06:00:00,0.68504,0.68581,0.68407,0.68581,6902999982.0
2005-08-02 07:00:00,0.68554,0.68617,0.68476,0.68553,6681899981.0
2005-08-02 08:00:00,0.68527,0.68704,0.68489,0.68647,6595399997.0
2005-08-02 09:00:00,0.68629,0.68739,0.68532,0.6871,6695199984.0
2005-08-02 10:00:00,0.68745,0.68771,0.68581,0.68642,7229899977.0
2005-08-02 11:00:00,0.68678,0.68724,0.68567,0.6865,7315799972.0
2005-08-02 12:00:00,0.68652,0.68777,0.68625,0.68709,7383499984.0
2005-08-02 13:00:00,0.68684,0.68789,0.68651,0.68713,7281699995.0
2005-08-02 14:00:00,0.68736,0.68806,0.68644,0.68716,7024499980.0
2005-08-02 15:00:00,0.68683,0.68763,0.68642,0.68652,6815399984.0
2005-08-02 16:00:00,0.68679,0.68686,0.6855,0.68658,7167799985.0
2005-08-02 17:00:00,0.68647,0.68752,0.68637,0.6869,6530699994.0
2005-08-02 18:00:00,0.68669,0.68755,0.68652,0.6869,12402699975.0
2005-08-02 19:00:00,0.68688,0.68763,0.68634,0.68667,9145899984.0
2005-08-02 20:00:00,0.68662,0.68709,0.68617,0.68658,10305900002.0
2005-08-02 21:00:00,0.68672,0.68748,0.68613,0.68678,8341699981.0
2005-08-02 22:00:00,0.68658,0.68722,0.68591,0.68591,8040699972.0
2005-08-02 23:00:00,0.68622,0.68677,0.68569,0.68623,6899999985.0
2005-08-03 00:00:00,0.68649,0.6867,0.68531,0.68642,6887100001.0
2005-08-03 01:00:00,0.68648,0.68717,0.68568,0.68685,7195099997.0
2005-08-03 02:00:00,0.68685,0.68715,0.6853,0.68565,7413899987.0
2005-08-03 03:00:00,0.68579,0.68615,0.68449,0.68473,7208299994.0
2005-08-03 04:00:00,0.68468,0.68578,0.68454,0.68568,7637599977.0
2005-08-03 05:00:00,0.68565,0.68598,0.68489,0.6855,7064399977.0
2005-08-03 06:00:00,0.68535,0.68576,0.68459,0.6852,7608899992.0
2005-08-03 07:00:00,0.68523,0.6856,0.68428,0.68489,7139499977.0
2005-08-03 08:00:00,0.68481,0.68681,0.68461,0.68677,7275299989.0
2005-08-03 09:00:00,0.68673,0.68724,0.68593,0.68689,7219499987.0
2005-08-03 10:00:00,0.68677,0.68806,0.68658,0.68778,7335899980.0
2005-08-03 11:00:00,0.68782,0.68924,0.68734,0.6892,8022799996.0
2005-08-03 12:00:00,0.68909,0.68977,0.68846,0.68898,7323699995.0
2005-08-03 13:00:00,0.68913,0.69081,0.68853,0.69012,7563899982.0
2005-08-03 14:00:00,0.69003,0.69147,0.68928,0.6905,7316699996.0
2005-08-03 15:00:00,0.69053,0.69081,0.6895,0.69003,7063899978.0
2005-08-03 16:00:00,0.68997,0.69168,0.68975,0.69134,7649199992.0
2005-08-03 17:00:00,0.69123,0.69179,0.69026,0.6912,7623999991.0
2005-08-03 18:00:00,0.69104,0.69155,0.69023,0.69065,13306499964.0
2005-08-03 19:00:00,0.69071,0.69213,0.69049,0.69134,9491499975.0
2005-08-03 20:00:00,0.69136,0.69181,0.691,0.69137,10811099983.0
2005-08-03 21:00:00,0.69143,0.69173,0.6907,0.69091,9867800005.0
2005-08-03 22:00:00,0.69088,0.69168,0.69024,0.69154,8945899981.0
2005-08-03 23:00:00,0.69141,0.69168,0.69044,0.6911,7460499988.0
2005-08-04 00:00:00,0.69117,0.69137,0.69019,0.69076,7479200002.0
2005-08-04 01:00:00,0.69081,0.69132,0.69002,0.69042,7152299981.0
2005-08-04 02:00:00,0.69057,0.69134,0.68978,0.69129,6167599991.0
2005-08-04 03:00:00,0.69147,0.69219,0.69071,0.6915,6749499987.0
2005-08-04 04:00:00,0.69128,0.69162,0.6901,0.6905,6588599990.0
2005-08-04 05:00:00,0.69061,0.69173,0.69037,0.69162,6064499999.0
2005-08-04 06:00:00,0.69162,0.69168,0.69056,0.69125,6711200001.0
2005-08-04 07:00:00,0.69112,0.69165,0.6906,0.69115,6859799997.0
2005-08-04 08:00:00,0.69118,0.69201,0.69075,0.6917,6845999993.0
2005-08-04 09:00:00,0.69174,0.69201,0.6903,0.69053,6788000000.0
2005-08-04 10:00:00,0.69063,0.6908,0.68949,0.69024,6850999997.0
2005-08-04 11:00:00,0.69034,0.69051,0.6885,0.68898,6838599984.0
2005-08-04 12:00:00,0.68922,0.68997,0.68851,0.6896,6150900003.0
2005-08-04 13:00:00,0.68949,0.68982,0.68855,0.68889,7087699994.0
2005-08-04 14:00:00,0.68855,0.68972,0.68815,0.6895,6862199981.0
2005-08-04 15:00:00,0.68918,0.69005,0.68868,0.68978,6756399983.0
2005-08-04 16:00:00,0.68961,0.69125,0.68833,0.69067,7444599990.0
2005-08-04 17:00:00,0.69075,0.6925,0.69028,0.69197,6916300002.0
2005-08-04 18:00:00,0.69208,0.69245,0.69089,0.69145,11759299965.0
2005-08-04 19:00:00,0.69146,0.69168,0.69045,0.69065,8861299997.0
2005-08-04 20:00:00,0.69059,0.6912,0.69017,0.69044,8993799988.0
2005-08-04 21:00:00,0.69057,0.69145,0.69021,0.69057,8057299988.0
2005-08-04 22:00:00,0.69057,0.69145,0.68993,0.69055,7545099992.0
2005-08-04 23:00:00,0.69074,0.69101,0.68989,0.69072,6252699981.0
2005-08-05 00:00:00,0.69089,0.69169,0.69039,0.69108,6390799991.0
2005-08-05 01:00:00,0.69122,0.69137,0.68973,0.69055,6598899987.0
2005-08-05 02:00:00,0.6906,0.69229,0.69046,0.69166,5853299996.0
2005-08-05 03:00:00,0.69174,0.69232,0.69132,0.69184,6780399999.0
2005-08-05 04:00:00,0.69207,0.69228,0.69069,0.69104,6164199991.0
2005-08-05 05:00:00,0.69124,0.69151,0.68893,0.68931,6324499998.0
2005-08-05 06:00:00,0.68944,0.68983,0.68875,0.68969,6039000012.0
2005-08-05 07:00:00,0.68958,0.6912,0.68924,0.6905,6810499997.0
2005-08-05 08:00:00,0.69042,0.6918,0.69015,0.69167,6655699997.0
2005-08-05 09:00:00,0.69172,0.69219,0.69075,0.69145,6409100002.0
2005-08-05 10:00:00,0.69146,0.69271,0.69104,0.69161,6249999976.0
2005-08-05 11:00:00,0.69164,0.69216,0.69107,0.69176,6521199969.0
2005-08-05 12:00:00,0.6917,0.69213,0.69069,0.6913,6773399994.0
2005-08-05 13:00:00,0.69139,0.6928,0.69073,0.69215,6189799978.0
2005-08-05 14:00:00,0.69233,0.69267,0.68917,0.68953,6468499999.0
2005-08-05 15:00:00,0.68994,0.69036,0.68741,0.68957,6634000000.0
2005-08-05 16:00:00,0.68915,0.69062,0.68892,0.68962,6318399976.0
2005-08-05 17:00:00,0.68936,0.68979,0.68783,0.68862,6537899992.0
2005-08-05 18:00:00,0.68861,0.68968,0.68809,0.68923,10620400005.0
2005-08-05 19:00:00,0.68905,0.68991,0.68828,0.6894,7754199989.0
2005-08-05 20:00:00,0.68969,0.69022,0.68855,0.68973,8856599982.0
2005-08-05 21:00:00,0.68962,0.69077,0.68914,0.69037,7635599992.0
2005-08-05 22:00:00,0.69035,0.69117,0.68921,0.69116,6782199993.0
2005-08-05 23:00:00,0.6905,0.6909,0.6898,0.6903,2276000000.0
2005-08-08 00:00:00,0.6891,0.6901,0.689,0.6895,6600400000.0
2005-08-08 01:00:00,0.6895,0.69,0.689,0.6895,6714200000.0
2005-08-08 02:00:00,0.68923,0.69024,0.68872,0.68948,9692699975.0
2005-08-08 03:00:00,0.68965,0.69137,0.68928,0.69049,8845399987.0
2005-08-08 04:00:00,0.69054,0.69131,0.69005,0.69091,9744399978.0
2005-08-08 05:00:00,0.69086,0.69176,0.69018,0.691,8926499982.0
2005-08-08 06:00:00,0.69101,0.69162,0.69032,0.69097,9080499964.0
2005-08-08 07:00:00,0.69106,0.69225,0.69008,0.69208,8470599996.0
2005-08-08 08:00:00,0.6918,0.69237,0.69107,0.6919,8749099969.0
2005-08-08 09:00:00,0.69184,0.69287,0.69144,0.69264,9009799973.0
2005-08-08 10:00:00,0.69246,0.69329,0.69152,0.69218,8798500001.0
2005-08-08 11:00:00,0.69234,0.69436,0.69179,0.69379,10178499972.0
2005-08-08 12:00:00,0.6937,0.69418,0.6918,0.69309,9129599998.0
2005-08-08 13:00:00,0.69317,0.69417,0.69239,0.69295,9588699991.0
2005-08-08 14:00:00,0.69304,0.69375,0.69235,0.69333,9112100000.0
2005-08-08 15:00:00,0.69353,0.69399,0.69234,0.69272,9288199989.0
2005-08-08 16:00:00,0.69262,0.69344,0.69181,0.69238,9159699982.0
2005-08-08 17:00:00,0.69246,0.69265,0.69148,0.69227,8991599985.0
2005-08-08 18:00:00,0.69222,0.69306,0.69191,0.69256,14375599995.0
2005-08-08 19:00:00,0.69274,0.69305,0.69196,0.69261,11295999993.0
2005-08-08 20:00:00,0.69257,0.69308,0.69189,0.6927,12580199979.0
2005-08-08 21:00:00,0.6927,0.69292,0.69137,0.69217,10991399963.0
2005-08-08 22:00:00,0.69182,0.69227,0.69123,0.69137,10324299987.0
2005-08-08 23:00:00,0.69159,0.69208,0.69084,0.69125,8705599987.0
2005-08-09 00:00:00,0.69136,0.6923,0.69116,0.6918,9071499967.0
2005-08-09 01:00:00,0.69196,0.69271,0.69137,0.6921,9139799999.0
2005-08-09 02:00:00,0.6923,0.69406,0.69171,0.69312,7529499983.0
2005-08-09 03:00:00,0.69348,0.69534,0.69304,0.69527,8058699992.0
2005-08-09 04:00:00,0.69524,0.69531,0.69309,0.69383,8578999988.0
2005-08-09 05:00:00,0.69388,0.69435,0.69296,0.69362,8801299981.0
2005-08-09 06:00:00,0.69358,0.69481,0.69353,0.69451,7719699989.0
2005-08-09 07:00:00,0.69445,0.69502,0.69397,0.69438,7631599983.0
2005-08-09 08:00:00,0.69431,0.69535,0.69377,0.69518,7868999985.0
2005-08-09 09:00:00,0.695,0.6954,0.69393,0.69499,8694499988.0
2005-08-09 10:00:00,0.69502,0.69508,0.69198,0.69288,8263999975.0
2005-08-09 11:00:00,0.69285,0.69317,0.69135,0.69177,8752899973.0
2005-08-09 12:00:00,0.69138,0.69201,0.69088,0.69138,8417400000.0
2005-08-09 13:00:00,0.69141,0.69208,0.69077,0.69099,8707699975.0
2005-08-09 14:00:00,0.69114,0.69134,0.68936,0.68968,8359900015.0
2005-08-09 15:00:00,0.68977,0.69086,0.6886,0.6901,8080600017.0
2005-08-09 16:00:00,0.69007,0.69128,0.68938,0.69016,8431799994.0
2005-08-09 17:00:00,0.69051,0.69109,0.68981,0.69078,8624499997.0
2005-08-09 18:00:00,0.69035,0.69102,0.68964,0.69053,14272299976.0
2005-08-09 19:00:00,0.6906,0.69113,0.68985,0.69106,11176900003.0
2005-08-09 20:00:00,0.69103,0.69138,0.68982,0.69083,11913799973.0
2005-08-09 21:00:00,0.69093,0.69175,0.69042,0.69123,10868499984.0
2005-08-09 22:00:00,0.69128,0.69209,0.69093,0.69186,9629499992.0
2005-08-09 23:00:00,0.69169,0.69229,0.69112,0.6922,7848000005.0
2005-08-10 00:00:00,0.69217,0.69256,0.69163,0.69202,8645099961.0
2005-08-10 01:00:00,0.69191,0.69204,0.68998,0.69,7457099991.0
2005-08-10 02:00:00,0.69034,0.69132,0.69005,0.69132,6536400003.0
2005-08-10 03:00:00,0.69117,0.69264,0.69059,0.69238,7017699973.0
2005-08-10 04:00:00,0.69222,0.69271,0.69157,0.6922,6802299986.0
2005-08-10 05:00:00,0.69224,0.69341,0.69201,0.69305,6666100002.0
2005-08-10 06:00:00,0.69305,0.69397,0.69243,0.69367,6676299992.0
2005-08-10 07:00:00,0.69355,0.6948,0.69342,0.69414,7116800006.0
2005-08-10 08:00:00,0.69383,0.69552,0.69383,0.69469,6580299985.0
2005-08-10 09:00:00,0.6948,0.69521,0.69321,0.69448,6876199980.0
2005-08-10 10:00:00,0.69432,0.69577,0.69345,0.69517,7204799996.0
2005-08-10 11:00:00,0.69532,0.6963,0.69481,0.69542,7431899979.0
2005-08-10 12:00:00,0.69534,0.69616,0.69474,0.69474,6976999985.0
2005-08-10 13:00:00,0.69441,0.69496,0.69292,0.6939,6758099989.0
2005-08-10 14:00:00,0.6942,0.69479,0.69344,0.69386,6986299991.0
2005-08-10 15:00:00,0.69375,0.69498,0.69347,0.69447,6986699982.0
2005-08-10 16:00:00,0.69469,0.69563,0.694,0.69502,7103899985.0
2005-08-10 17:00:00,0.69499,0.69509,0.69333,0.69361,7275099997.0
2005-08-10 18:00:00,0.69375,0.69478,0.6932,0.6942,12472399990.0
2005-08-10 19:00:00,0.69425,0.69581,0.69381,0.69537,9049399984.0
2005-08-10 20:00:00,0.69522,0.69599,0.69481,0.69558,10073499997.0
2005-08-10 21:00:00,0.69561,0.69599,0.69515,0.69591,8771599991.0
2005-08-10 22:00:00,0.69548,0.69602,0.69474,0.69477,8147799996.0
2005-08-10 23:00:00,0.69483,0.69572,0.69469,0.6949,6287699978.0
2005-08-11 00:00:00,0.69495,0.69743,0.69474,0.69651,7171199997.0
2005-08-11 01:00:00,0.69633,0.69843,0.69611,0.69746,7404399994.0
2005-08-11 02:00:00,0.69772,0.69781,0.69668,0.69755,7011099988.0
2005-08-11 03:00:00,0.69753,0.69979,0.69664,0.6994,8388299980.0
2005-08-11 04:00:00,0.69915,0.70058,0.69893,0.69989,7697299980.0
2005-08-11 05:00:00,0.69975,0.70117,0.69956,0.70107,7327699988.0
2005-08-11 06:00:00,0.70089,0.70147,0.70034,0.70114,7684799981.0
2005-08-11 07:00:00,0.701,0.70193,0.70061,0.70074,7692099996.0
2005-08-11 08:00:00,0.7007,0.70155,0.70006,0.7008,7451899984.0
2005-08-11 09:00:00,0.70082,0.70188,0.70018,0.7016,7128400012.0
2005-08-11 10:00:00,0.70176,0.70191,0.7006,0.70152,7337700007.0
2005-08-11 11:00:00,0.70167,0.70203,0.70086,0.70176,8321099971.0
2005-08-11 12:00:00,0.70169,0.70211,0.70085,0.70187,7591599971.0
2005-08-11 13:00:00,0.70178,0.7022,0.70084,0.70097,7820199993.0
2005-08-11 14:00:00,0.70083,0.70248,0.70076,0.70195,7378100003.0
2005-08-11 15:00:00,0.70168,0.70419,0.70163,0.70314,7936000002.0
2005-08-11 16:00:00,0.70311,0.70465,0.70271,0.70415,8095399987.0
2005-08-11 17:00:00,0.70387,0.70551,0.70351,0.70468,7315699981.0
2005-08-11 18:00:00,0.70456,0.70534,0.70417,0.70463,13502199970.0
2005-08-11 19:00:00,0.70469,0.70522,0.70407,0.70426,10302199989.0
2005-08-11 20:00:00,0.70444,0.70532,0.70338,0.70419,10506900011.0
2005-08-11 21:00:00,0.7041,0.70554,0.70358,0.7052,9265099992.0
2005-08-11 22:00:00,0.7052,0.7058,0.70468,0.70509,8889900007.0
2005-08-11 23:00:00,0.70546,0.70588,0.70508,0.70558,7380400008.0
2005-08-12 00:00:00,0.70572,0.70708,0.70514,0.70646,7342599979.0
2005-08-12 01:00:00,0.70662,0.70676,0.7044,0.7046,7292800001.0
2005-08-12 02:00:00,0.70501,0.70564,0.70436,0.70463,6388399976.0
2005-08-12 03:00:00,0.7048,0.70554,0.70409,0.70477,6644799985.0
2005-08-12 04:00:00,0.705,0.70596,0.70422,0.70468,6248400004.0
2005-08-12 05:00:00,0.7045,0.70529,0.70394,0.70425,6501699994.0
2005-08-12 06:00:00,0.70416,0.70455,0.70288,0.7037,6327799977.0
2005-08-12 07:00:00,0.70361,0.70565,0.70332,0.70533,6379599989.0
2005-08-12 08:00:00,0.7052,0.70698,0.70499,0.70675,6660699999.0
2005-08-12 09:00:00,0.70652,0.70886,0.7065,0.70783,6677799984.0
2005-08-12 10:00:00,0.70821,0.7085,0.70699,0.70755,6308799990.0
2005-08-12 11:00:00,0.70736,0.70796,0.70601,0.70657,6486999990.0
2005-08-12 12:00:00,0.70645,0.70746,0.70615,0.70658,6562299977.0
2005-08-12 13:00:00,0.70646,0.70754,0.70562,0.70694,6190499983.0
2005-08-12 14:00:00,0.70704,0.70752,0.70472,0.7053,6285299996.0
2005-08-12 15:00:00,0.70518,0.70799,0.70399,0.70764,6852699995.0
2005-08-12 16:00:00,0.70767,0.70775,0.70582,0.70658,6602299997.0
2005-08-12 17:00:00,0.70634,0.70791,0.70595,0.70707,6360700004.0
2005-08-12 18:00:00,0.70746,0.70875,0.70695,0.70848,10744899962.0
2005-08-12 19:00:00,0.70848,0.70855,0.70723,0.7078,7334099985.0
2005-08-12 20:00:00,0.70779,0.70848,0.70713,0.70778,8664799987.0
2005-08-12 21:00:00,0.70749,0.70861,0.70731,0.7079,7375399977.0
2005-08-12 22:00:00,0.70801,0.70809,0.70676,0.70698,7184799979.0
2005-08-12 23:00:00,0.7075,0.7079,0.7069,0.7069,2056800000.0
2005-08-15 00:00:00,0.7087,0.7111,0.7087,0.71,5056300000.0
2005-08-15 01:00:00,0.7107,0.7109,0.7092,0.7103,5056300000.0
2005-08-15 02:00:00,0.70998,0.71049,0.70808,0.70846,6504999999.0
2005-08-15 03:00:00,0.70833,0.70943,0.70803,0.7084,6331799975.0
2005-08-15 04:00:00,0.70818,0.70976,0.708,0.70854,6959399979.0
2005-08-15 05:00:00,0.70869,0.70921,0.70827,0.70892,7026799988.0
2005-08-15 06:00:00,0.70886,0.71,0.70865,0.70964,7035699994.0
2005-08-15 07:00:00,0.7095,0.71005,0.70825,0.70847,6917600004.0
2005-08-15 08:00:00,0.70846,0.70895,0.70772,0.7083,6555099975.0
2005-08-15 09:00:00,0.70824,0.70872,0.70713,0.70862,6388499987.0
2005-08-15 10:00:00,0.70851,0.70959,0.70802,0.70865,7003499976.0
2005-08-15 11:00:00,0.70862,0.70892,0.70741,0.70759,7401099991.0
2005-08-15 12:00:00,0.70768,0.70797,0.70642,0.70718,6988999989.0
2005-08-15 13:00:00,0.70732,0.70788,0.70628,0.7072,7006199990.0
2005-08-15 14:00:00,0.70728,0.70771,0.7064,0.70696,6801199996.0
2005-08-15 15:00:00,0.70659,0.70698,0.70405,0.70455,6712899968.0
2005-08-15 16:00:00,0.70489,0.70538,0.70406,0.70438,6791899970.0
2005-08-15 17:00:00,0.70421,0.70526,0.7036,0.70441,6515399986.0
2005-08-15 18:00:00,0.70446,0.70488,0.70384,0.70409,11614099996.0
2005-08-15 19:00:00,0.70405,0.70471,0.70374,0.70394,8928099990.0
2005-08-15 20:00:00,0.70394,0.7047,0.70387,0.70422,9610799971.0
2005-08-15 21:00:00,0.70422,0.70599,0.70401,0.70478,8646799967.0
2005-08-15 22:00:00,0.7048,0.70624,0.70463,0.70548,7957399975.0
2005-08-15 23:00:00,0.70541,0.70602,0.70432,0.70534,6888599999.0
2005-08-16 00:00:00,0.70533,0.70557,0.70389,0.70495,6654899985.0
2005-08-16 01:00:00,0.70474,0.70541,0.7042,0.70439,6354399991.0
2005-08-16 02:00:00,0.70435,0.70537,0.70403,0.70445,7468099970.0
2005-08-16 03:00:00,0.70444,0.7051,0.70374,0.70477,7570600012.0
2005-08-16 04:00:00,0.70485,0.70492,0.70331,0.70441,8041299978.0
2005-08-16 05:00:00,0.70441,0.70515,0.70385,0.70441,6817699996.0
2005-08-16 06:00:00,0.70455,0.70548,0.70427,0.70494,7415599986.0
2005-08-16 07:00:00,0.70487,0.70543,0.70436,0.70472,7419099987.0
2005-08-16 08:00:00,0.70468,0.70631,0.70459,0.70614,7426999986.0
2005-08-16 09:00:00,0.70627,0.70664,0.70537,0.70564,6968699976.0
2005-08-16 10:00:00,0.70561,0.70589,0.70442,0.70511,7111599998.0
2005-08-16 11:00:00,0.70515,0.70542,0.70374,0.70395,7961399990.0
2005-08-16 12:00:00,0.70412,0.7042,0.7028,0.70347,7534799985.0
2005-08-16 13:00:00,0.70356,0.70417,0.70204,0.70363,7634999992.0
2005-08-16 14:00:00,0.70364,0.70445,0.70205,0.70299,7897600001.0
2005-08-16 15:00:00,0.70316,0.70344,0.70221,0.70315,7502299982.0
2005-08-16 16:00:00,0.70325,0.70359,0.70215,0.70297,7601299974.0
2005-08-16 17:00:00,0.70333,0.70437,0.70282,0.70327,7226899977.0
2005-08-16 18:00:00,0.70305,0.70385,0.70237,0.70301,12541499972.0
2005-08-16 19:00:00,0.70294,0.70315,0.70193,0.70267,9460899998.0
2005-08-16 20:00:00,0.70259,0.70387,0.70235,0.7027,10826799975.0
2005-08-16 21:00:00,0.70282,0.70446,0.70251,0.704,9190099973.0
2005-08-16 22:00:00,0.70383,0.70466,0.70294,0.70372,8882599989.0
2005-08-16 23:00:00,0.70377,0.70454,0.70328,0.70395,7425699985.0
2005-08-17 00:00:00,0.70405,0.70479,0.70351,0.70438,7028299997.0
2005-08-17 01:00:00,0.70431,0.70498,0.70347,0.70351,7285000012.0
2005-08-17 02:00:00,0.70367,0.70475,0.7031,0.70419,7863400007.0
2005-08-17 03:00:00,0.70421,0.70432,0.70343,0.70385,7512699989.0
2005-08-17 04:00:00,0.70373,0.70416,0.70278,0.70358,8177599991.0
2005-08-17 05:00:00,0.70321,0.70403,0.7022,0.70396,7419600000.0
2005-08-17 06:00:00,0.70374,0.70385,0.70244,0.70282,7569799990.0
2005-08-17 07:00:00,0.70286,0.70356,0.70202,0.70289,7496200000.0
2005-08-17 08:00:00,0.70275,0.70313,0.70097,0.70176,7332699985.0
2005-08-17 09:00:00,0.70147,0.70204,0.70069,0.70166,7521899982.0
2005-08-17 10:00:00,0.70157,0.7024,0.70129,0.70173,7728999992.0
2005-08-17 11:00:00,0.70192,0.70243,0.70127,0.70182,8258699988.0
2005-08-17 12:00:00,0.70197,0.70346,0.70152,0.703,7541799983.0
2005-08-17 13:00:00,0.70315,0.70356,0.70213,0.70275,7950299985.0
2005-08-17 14:00:00,0.70279,0.70283,0.69982,0.70144,7536200005.0
2005-08-17 15:00:00,0.7012,0.70174,0.70024,0.70089,7843099973.0
2005-08-17 16:00:00,0.70102,0.7027,0.69987,0.7025,7839099975.0
2005-08-17 17:00:00,0.70242,0.70357,0.70175,0.70215,7774299976.0
2005-08-17 18:00:00,0.7022,0.70317,0.7006,0.70136,13613099974.0
2005-08-17 19:00:00,0.70156,0.70172,0.70016,0.7007,9556799989.0
2005-08-17 20:00:00,0.70074,0.70125,0.6997,0.69986,11725999981.0
2005-08-17 21:00:00,0.69995,0.7006,0.69969,0.69997,9485799988.0
2005-08-17 22:00:00,0.70011,0.70073,0.69912,0.70041,8830999979.0
2005-08-17 23:00:00,0.70024,0.70086,0.6997,0.70045,7581799984.0
2005-08-18 00:00:00,0.70057,0.70111,0.69992,0.70028,7942999976.0
2005-08-18 01:00:00,0.70028,0.70109,0.69969,0.70069,7418899993.0
2005-08-18 02:00:00,0.70063,0.70151,0.69901,0.69935,6063799986.0
2005-08-18 03:00:00,0.69957,0.70111,0.69905,0.69986,6325499993.0
2005-08-18 04:00:00,0.69993,0.70121,0.69963,0.70102,6730600001.0
2005-08-18 05:00:00,0.70096,0.70121,0.7001,0.70096,6222899981.0
2005-08-18 06:00:00,0.70092,0.70129,0.70014,0.7008,5378299998.0
2005-08-18 07:00:00,0.70067,0.70136,0.70011,0.70067,6093000002.0
2005-08-18 08:00:00,0.70018,0.70144,0.70018,0.70062,6532299995.0
2005-08-18 09:00:00,0.7005,0.70135,0.70006,0.70044,6445899974.0
2005-08-18 10:00:00,0.70025,0.70074,0.69873,0.69926,6498999991.0
2005-08-18 11:00:00,0.69915,0.69967,0.69748,0.69857,6632699988.0
2005-08-18 12:00:00,0.69836,0.69852,0.69702,0.69741,6345999981.0
2005-08-18 13:00:00,0.69744,0.69789,0.69665,0.69695,6317499980.0
2005-08-18 14:00:00,0.69714,0.69759,0.69621,0.69625,6597099990.0
2005-08-18 15:00:00,0.69617,0.69733,0.69552,0.69637,6912899987.0
2005-08-18 16:00:00,0.69621,0.69691,0.69562,0.69657,6174699976.0
2005-08-18 17:00:00,0.69689,0.69692,0.69462,0.69507,6229299996.0
2005-08-18 18:00:00,0.69495,0.69645,0.69468,0.69525,10616999972.0
2005-08-18 19:00:00,0.69518,0.69581,0.69479,0.69488,7586399999.0
2005-08-18 20:00:00,0.69487,0.69575,0.69387,0.69509,8833799997.0
2005-08-18 21:00:00,0.69505,0.6961,0.69459,0.6956,7490099972.0
2005-08-18 22:00:00,0.69565,0.69634,0.69519,0.69565,6857199987.0
2005-08-18 23:00:00,0.69558,0.69615,0.69497,0.6959,6417199987.0
2005-08-19 00:00:00,0.69598,0.69642,0.69545,0.69606,5990500008.0
2005-08-19 01:00:00,0.69613,0.69622,0.69494,0.69517,6294199978.0
2005-08-19 02:00:00,0.69532,0.69647,0.69493,0.69555,6120999985.0
2005-08-19 03:00:00,0.69529,0.6971,0.69464,0.69668,6422099988.0
2005-08-19 04:00:00,0.69668,0.69696,0.69604,0.69646,6596199992.0
2005-08-19 05:00:00,0.69634,0.69656,0.6954,0.69625,6251699999.0
2005-08-19 06:00:00,0.69598,0.69697,0.69561,0.69667,5836099990.0
2005-08-19 07:00:00,0.69652,0.69745,0.69605,0.69702,6184299994.0
2005-08-19 08:00:00,0.69724,0.69742,0.69575,0.69594,6483099979.0
2005-08-19 09:00:00,0.69591,0.69665,0.69365,0.69407,6330399990.0
2005-08-19 10:00:00,0.69442,0.69529,0.69269,0.69439,6407099990.0
2005-08-19 11:00:00,0.69432,0.69643,0.6943,0.69553,6410400000.0
2005-08-19 12:00:00,0.69537,0.6956,0.6934,0.6948,5758499993.0
2005-08-19 13:00:00,0.69472,0.69571,0.69416,0.69443,6416399987.0
2005-08-19 14:00:00,0.69442,0.6947,0.69251,0.69319,6834299992.0
2005-08-19 15:00:00,0.69334,0.69408,0.6923,0.69333,6691299968.0
2005-08-19 16:00:00,0.69329,0.69449,0.69232,0.69309,6672599998.0
2005-08-19 17:00:00,0.69347,0.69348,0.6918,0.69247,6704099976.0
2005-08-19 18:00:00,0.69244,0.69417,0.69218,0.6939,10750499981.0
2005-08-19 19:00:00,0.69382,0.69496,0.69301,0.69438,7768699994.0
2005-08-19 20:00:00,0.69454,0.69475,0.69337,0.69363,8376499991.0
2005-08-19 21:00:00,0.69373,0.69426,0.69227,0.6941,7561799985.0
2005-08-19 22:00:00,0.69366,0.69448,0.69257,0.69383,7573299984.0
2005-08-19 23:00:00,0.6945,0.6946,0.6935,0.6941,6539999940.0
2005-08-22 00:00:00,0.6942,0.6945,0.6936,0.6938,6321999942.0
2005-08-22 01:00:00,0.6937,0.6939,0.6921,0.6927,6321999942.0
2005-08-22 02:00:00,0.6924,0.69365,0.69154,0.69287,6662400002.0
2005-08-22 03:00:00,0.69294,0.69336,0.69228,0.69294,7173999973.0
2005-08-22 04:00:00,0.69296,0.69382,0.69265,0.69319,6681099985.0
2005-08-22 05:00:00,0.69366,0.69438,0.69297,0.69395,6298399996.0
2005-08-22 06:00:00,0.69386,0.69465,0.69363,0.69432,6594199992.0
2005-08-22 07:00:00,0.69437,0.69455,0.69343,0.69435,7038599988.0
2005-08-22 08:00:00,0.69385,0.69536,0.69319,0.69531,6019499990.0
2005-08-22 09:00:00,0.69547,0.69639,0.69465,0.69588,6577899975.0
2005-08-22 10:00:00,0.69566,0.69643,0.69478,0.69586,6571299991.0
2005-08-22 11:00:00,0.69583,0.69637,0.69467,0.69544,7077799980.0
2005-08-22 12:00:00,0.69566,0.69701,0.69529,0.69674,6708500000.0
2005-08-22 13:00:00,0.69677,0.69768,0.6965,0.69729,6744299992.0
2005-08-22 14:00:00,0.6972,0.69779,0.6966,0.69738,6931599976.0
2005-08-22 15:00:00,0.69762,0.69784,0.69561,0.69609,6323699972.0
2005-08-22 16:00:00,0.69581,0.69684,0.69566,0.69632,6765799993.0
2005-08-22 17:00:00,0.69623,0.69683,0.69518,0.6963,6275399998.0
2005-08-22 18:00:00,0.69637,0.69681,0.69579,0.6961,12086399962.0
2005-08-22 19:00:00,0.69609,0.69661,0.69559,0.6958,8839199992.0
2005-08-22 20:00:00,0.69585,0.69638,0.6954,0.69564,9405399986.0
2005-08-22 21:00:00,0.69588,0.69634,0.69532,0.6963,8325599971.0
2005-08-22 22:00:00,0.69614,0.69621,0.69504,0.69584,7631099974.0
2005-08-22 23:00:00,0.69567,0.69635,0.69556,0.69602,6121099969.0
2005-08-23 00:00:00,0.69612,0.69739,0.69574,0.69695,6234299980.0
2005-08-23 01:00:00,0.69698,0.69798,0.69649,0.69717,6629199982.0
2005-08-23 02:00:00,0.69736,0.69759,0.69597,0.69658,6455600001.0
2005-08-23 03:00:00,0.69656,0.69733,0.69607,0.69682,6174699987.0
2005-08-23 04:00:00,0.6966,0.69734,0.69633,0.69672,6431099997.0
2005-08-23 05:00:00,0.69671,0.69754,0.69643,0.69732,5945799988.0
2005-08-23 06:00:00,0.69742,0.69773,0.69658,0.69682,5901399995.0
2005-08-23 07:00:00,0.6966,0.6973,0.69578,0.69667,6899399996.0
2005-08-23 08:00:00,0.69664,0.69779,0.69643,0.69756,6323799968.0
2005-08-23 09:00:00,0.69745,0.69793,0.6969,0.69755,6731999986.0
2005-08-23 10:00:00,0.69743,0.69786,0.6959,0.69663,6798599994.0
2005-08-23 11:00:00,0.69639,0.69751,0.69611,0.69653,6370000008.0
2005-08-23 12:00:00,0.69653,0.69842,0.69648,0.69736,5931299992.0
2005-08-23 13:00:00,0.69759,0.69799,0.69635,0.69729,7110699989.0
2005-08-23 14:00:00,0.69751,0.69768,0.69548,0.69609,6081299990.0
2005-08-23 15:00:00,0.69603,0.69669,0.69492,0.6957,6213899995.0
2005-08-23 16:00:00,0.69576,0.69692,0.6956,0.69632,6926599982.0
2005-08-23 17:00:00,0.69635,0.69745,0.69582,0.6968,6066699989.0
2005-08-23 18:00:00,0.69679,0.69769,0.69656,0.69735,10492899969.0
2005-08-23 19:00:00,0.69723,0.69817,0.69696,0.69777,7957299990.0
2005-08-23 20:00:00,0.69813,0.69879,0.69746,0.69803,8621399986.0
2005-08-23 21:00:00,0.69801,0.69834,0.69733,0.69799,7372099975.0
2005-08-23 22:00:00,0.69786,0.69868,0.6976,0.69836,6632999979.0
2005-08-23 23:00:00,0.69825,0.69871,0.69759,0.69796,6127899993.0
2005-08-24 00:00:00,0.69801,0.69857,0.69683,0.69793,6508299990.0
2005-08-24 01:00:00,0.6977,0.69834,0.69675,0.69729,6424099995.0
2005-08-24 02:00:00,0.69748,0.69756,0.69515,0.69621,6947299996.0
2005-08-24 03:00:00,0.69611,0.69718,0.69565,0.69602,6733699989.0
2005-08-24 04:00:00,0.69612,0.69703,0.69594,0.69646,6978799989.0
2005-08-24 05:00:00,0.69646,0.69756,0.69636,0.69716,6004499984.0
2005-08-24 06:00:00,0.69712,0.6972,0.69468,0.69544,6650700006.0
2005-08-24 07:00:00,0.69545,0.69551,0.69331,0.69453,7163699984.0
2005-08-24 08:00:00,0.6945,0.69543,0.69348,0.69501,6315699985.0
2005-08-24 09:00:00,0.69489,0.69539,0.6937,0.6945,6362299987.0
2005-08-24 10:00:00,0.69477,0.6958,0.69418,0.69537,6522099980.0
2005-08-24 11:00:00,0.69524,0.69626,0.69456,0.69599,7186699975.0
2005-08-24 12:00:00,0.69595,0.69765,0.69524,0.6971,7001399981.0
2005-08-24 13:00:00,0.69722,0.69748,0.69642,0.69687,7008899973.0
2005-08-24 14:00:00,0.69684,0.69938,0.69658,0.69859,6687499991.0
2005-08-24 15:00:00,0.69845,0.69997,0.69801,0.69871,6562500011.0
2005-08-24 16:00:00,0.69857,0.69867,0.69692,0.69761,6458299980.0
2005-08-24 17:00:00,0.69779,0.69816,0.69635,0.69744,6246499993.0
2005-08-24 18:00:00,0.69735,0.69812,0.69701,0.6978,10581600005.0
2005-08-24 19:00:00,0.6978,0.69819,0.69707,0.69784,7821099981.0
2005-08-24 20:00:00,0.69781,0.69856,0.69711,0.69829,8517199994.0
2005-08-24 21:00:00,0.69825,0.69858,0.69705,0.6976,7166999995.0
2005-08-24 22:00:00,0.69767,0.69784,0.69691,0.69736,6684499995.0
2005-08-24 23:00:00,0.69731,0.69759,0.69671,0.69731,5965199994.0
2005-08-25 00:00:00,0.69743,0.69769,0.6947,0.69523,6318099990.0
2005-08-25 01:00:00,0.69524,0.69581,0.69439,0.69551,6094699995.0
2005-08-25 02:00:00,0.69585,0.69706,0.69524,0.69679,6687999968.0
2005-08-25 03:00:00,0.69669,0.69733,0.69608,0.69717,6243499997.0
2005-08-25 04:00:00,0.69692,0.69847,0.69665,0.69786,6678199978.0
2005-08-25 05:00:00,0.69792,0.69855,0.6974,0.69808,6030799991.0
2005-08-25 06:00:00,0.69797,0.69838,0.69707,0.69781,6532100002.0
2005-08-25 07:00:00,0.69773,0.69798,0.6959,0.69633,6589499990.0
2005-08-25 08:00:00,0.69645,0.6989,0.69615,0.69861,6683999990.0
2005-08-25 09:00:00,0.69837,0.70055,0.69804,0.69878,6705899975.0
2005-08-25 10:00:00,0.69899,0.69987,0.69848,0.69902,6870800001.0
2005-08-25 11:00:00,0.69893,0.69957,0.6983,0.69895,5871399987.0
2005-08-25 12:00:00,0.69895,0.69963,0.69853,0.69876,6478999989.0
2005-08-25 13:00:00,0.69858,0.69933,0.69792,0.69863,5797899992.0
2005-08-25 14:00:00,0.69871,0.69907,0.69739,0.69816,6363499974.0
2005-08-25 15:00:00,0.69796,0.69875,0.69709,0.69868,5884199986.0
2005-08-25 16:00:00,0.69842,0.69929,0.69789,0.69854,5842100007.0
2005-08-25 17:00:00,0.69855,0.69913,0.69638,0.69703,6207999979.0
2005-08-25 18:00:00,0.69722,0.69768,0.69644,0.6968,10894399986.0
2005-08-25 19:00:00,0.69667,0.69728,0.69623,0.69692,8026799988.0
2005-08-25 20:00:00,0.6968,0.69858,0.69653,0.69739,8711199979.0
2005-08-25 21:00:00,0.69753,0.69826,0.69693,0.69746,7499799978.0
2005-08-25 22:00:00,0.69735,0.69796,0.69702,0.69728,6593599979.0
2005-08-25 23:00:00,0.69744,0.69786,0.69677,0.69727,6332799985.0
2005-08-26 00:00:00,0.69747,0.69792,0.69676,0.69785,6340399995.0
2005-08-26 01:00:00,0.69766,0.6978,0.69626,0.69643,6088499989.0
2005-08-26 02:00:00,0.69653,0.69751,0.69584,0.696,6165800005.0
2005-08-26 03:00:00,0.69612,0.69714,0.69562,0.69655,6244600002.0
2005-08-26 04:00:00,0.69647,0.69743,0.69623,0.69714,6243799988.0
2005-08-26 05:00:00,0.69711,0.6981,0.69643,0.69781,6006699972.0
2005-08-26 06:00:00,0.69757,0.6987,0.69739,0.69819,6059099995.0
2005-08-26 07:00:00,0.69816,0.69837,0.69743,0.6978,5897599998.0
2005-08-26 08:00:00,0.69758,0.69854,0.69614,0.69823,6409699990.0
2005-08-26 09:00:00,0.69813,0.69871,0.69719,0.6975,6575899975.0
2005-08-26 10:00:00,0.69745,0.69848,0.69712,0.69759,6442599999.0
2005-08-26 11:00:00,0.69764,0.69863,0.69678,0.69842,6133299997.0
2005-08-26 12:00:00,0.69827,0.6989,0.69781,0.69847,6376699979.0
2005-08-26 13:00:00,0.69831,0.69897,0.69746,0.69806,7016099980.0
2005-08-26 14:00:00,0.69804,0.69834,0.6973,0.69748,6597199991.0
2005-08-26 15:00:00,0.69748,0.69818,0.697,0.69751,6148099995.0
2005-08-26 16:00:00,0.69753,0.698,0.69677,0.69789,6459999991.0
2005-08-26 17:00:00,0.69775,0.69786,0.69618,0.69682,6420800004.0
2005-08-26 18:00:00,0.69687,0.69739,0.69614,0.69627,10754299982.0
2005-08-26 19:00:00,0.69614,0.69669,0.69476,0.69563,7828799977.0
2005-08-26 20:00:00,0.69557,0.69593,0.69391,0.6943,8834899993.0
2005-08-26 21:00:00,0.6944,0.69544,0.69358,0.69457,7322600011.0
2005-08-26 22:00:00,0.69449,0.69516,0.69397,0.69454,6838899984.0
2005-08-26 23:00:00,0.6952,0.6956,0.6945,0.6952,2701600000.0
2005-08-29 00:00:00,0.6941,0.6952,0.6937,0.6946,7245200000.0
2005-08-29 01:00:00,0.6947,0.6968,0.6946,0.6966,7368000000.0
2005-08-29 02:00:00,0.6964,0.70185,0.69535,0.69744,6350499988.0
2005-08-29 03:00:00,0.69735,0.69769,0.69539,0.69547,6387800004.0
2005-08-29 04:00:00,0.69533,0.69676,0.69497,0.69567,6152699986.0
2005-08-29 05:00:00,0.69559,0.69645,0.69513,0.69645,6106500004.0
2005-08-29 06:00:00,0.69633,0.69647,0.69473,0.69524,6247899987.0
2005-08-29 07:00:00,0.69503,0.69611,0.6948,0.69546,6721200004.0
2005-08-29 08:00:00,0.69535,0.69729,0.69516,0.69722,6505199980.0
2005-08-29 09:00:00,0.69682,0.69722,0.69533,0.69563,6723599986.0
2005-08-29 10:00:00,0.69526,0.69645,0.69503,0.69553,5857099982.0
2005-08-29 11:00:00,0.69542,0.69626,0.69526,0.69577,5869099973.0
2005-08-29 12:00:00,0.69541,0.69587,0.69452,0.695,6096299979.0
2005-08-29 13:00:00,0.69514,0.69539,0.6946,0.6951,6230699982.0
2005-08-29 14:00:00,0.69503,0.69592,0.69435,0.69562,6717700001.0
2005-08-29 15:00:00,0.69566,0.6962,0.69465,0.69567,6369100003.0
2005-08-29 16:00:00,0.69562,0.69568,0.69373,0.69382,6876399998.0
2005-08-29 17:00:00,0.69446,0.69455,0.69261,0.69274,6142899989.0
2005-08-29 18:00:00,0.6928,0.69362,0.69223,0.69311,10735799978.0
2005-08-29 19:00:00,0.69275,0.6934,0.69215,0.69275,8260999992.0
2005-08-29 20:00:00,0.69264,0.69361,0.69232,0.69247,8614099982.0
2005-08-29 21:00:00,0.69253,0.69301,0.69198,0.69271,7561699983.0
2005-08-29 22:00:00,0.69256,0.69369,0.69226,0.69245,6602799988.0
2005-08-29 23:00:00,0.69275,0.69329,0.69188,0.69265,6356499998.0
2005-08-30 00:00:00,0.69279,0.69429,0.6912,0.69363,6691900000.0
2005-08-30 01:00:00,0.69375,0.69391,0.69266,0.69289,5967299990.0
2005-08-30 02:00:00,0.69308,0.69349,0.69143,0.6922,6845599994.0
2005-08-30 03:00:00,0.69228,0.69356,0.69176,0.69285,7413899993.0
2005-08-30 04:00:00,0.69294,0.69335,0.68955,0.69028,7427199976.0
2005-08-30 05:00:00,0.69032,0.69117,0.68858,0.689,6633699988.0
2005-08-30 06:00:00,0.68909,0.69015,0.68855,0.68931,6768799992.0
2005-08-30 07:00:00,0.68898,0.69004,0.68811,0.68914,7377999994.0
2005-08-30 08:00:00,0.68896,0.69149,0.68889,0.69113,6755599993.0
2005-08-30 09:00:00,0.69122,0.69148,0.69009,0.69014,6807399996.0
2005-08-30 10:00:00,0.68987,0.69045,0.68906,0.68983,7208199981.0
2005-08-30 11:00:00,0.68976,0.69004,0.68823,0.68874,7864799976.0
2005-08-30 12:00:00,0.68895,0.68942,0.68619,0.68695,7038999978.0
2005-08-30 13:00:00,0.68678,0.68795,0.68649,0.68761,7065799988.0
2005-08-30 14:00:00,0.68783,0.68855,0.68622,0.68846,7522899994.0
2005-08-30 15:00:00,0.68831,0.68874,0.68701,0.6887,6731000001.0
2005-08-30 16:00:00,0.68883,0.68902,0.68742,0.68783,6963900010.0
2005-08-30 17:00:00,0.68738,0.68959,0.68706,0.68731,6974999985.0
2005-08-30 18:00:00,0.68708,0.6881,0.68678,0.6876,12306399997.0
2005-08-30 19:00:00,0.68756,0.68824,0.68709,0.68773,9030899981.0
2005-08-30 20:00:00,0.68762,0.68857,0.68725,0.68831,9764899972.0
2005-08-30 21:00:00,0.68833,0.68898,0.68804,0.68874,8450999990.0
2005-08-30 22:00:00,0.68866,0.69003,0.68784,0.68883,7476899984.0
2005-08-30 23:00:00,0.68879,0.68958,0.68734,0.68775,6729999993.0
2005-08-31 00:00:00,0.68773,0.68844,0.68644,0.687,6595699989.0
2005-08-31 01:00:00,0.68686,0.68838,0.68627,0.68773,6778099986.0
2005-08-31 02:00:00,0.68779,0.68845,0.68704,0.68729,6110499993.0
2005-08-31 03:00:00,0.68777,0.6892,0.68745,0.6892,6209199997.0
2005-08-31 04:00:00,0.6894,0.69033,0.68857,0.68973,6224299977.0
2005-08-31 05:00:00,0.68972,0.69025,0.68858,0.68897,6200799998.0
2005-08-31 06:00:00,0.68905,0.68983,0.68809,0.68857,6392000010.0
2005-08-31 07:00:00,0.68837,0.68891,0.68769,0.6884,6464900003.0
2005-08-31 08:00:00,0.6878,0.68867,0.68687,0.68771,6510299987.0
2005-08-31 09:00:00,0.68778,0.68972,0.68778,0.68927,6612299995.0
2005-08-31 10:00:00,0.68902,0.68972,0.68846,0.68898,6170199995.0
2005-08-31 11:00:00,0.68881,0.68943,0.68823,0.68857,6550399987.0
2005-08-31 12:00:00,0.68864,0.68926,0.68684,0.68685,6396900004.0
2005-08-31 13:00:00,0.68683,0.68847,0.68632,0.6871,6228799998.0
2005-08-31 14:00:00,0.6874,0.68912,0.6864,0.68908,6201299972.0
2005-08-31 15:00:00,0.68888,0.68958,0.68744,0.68874,6444699989.0
2005-08-31 16:00:00,0.68865,0.6927,0.68865,0.69207,6409399995.0
2005-08-31 17:00:00,0.69193,0.69324,0.69107,0.69301,6328899997.0
2005-08-31 18:00:00,0.69283,0.69441,0.69225,0.6927,10849799990.0
2005-08-31 19:00:00,0.69256,0.69389,0.69234,0.69302,7722299968.0
2005-08-31 20:00:00,0.69319,0.69467,0.69293,0.69452,8763199989.0
2005-08-31 21:00:00,0.69408,0.69531,0.69387,0.69484,7532899982.0
2005-08-31 22:00:00,0.69473,0.69609,0.69456,0.69532,7041099992.0
2005-08-31 23:00:00,0.69565,0.69571,0.69465,0.69514,6059999996.0
2005-09-01 00:00:00,0.69537,0.69537,0.69413,0.69461,6178300002.0
2005-09-01 01:00:00,0.69454,0.69476,0.69377,0.69418,6136699994.0
2005-09-01 02:00:00,0.69443,0.69535,0.69378,0.69502,6704299989.0
2005-09-01 03:00:00,0.69517,0.69584,0.69444,0.6947,6531899989.0
2005-09-01 04:00:00,0.69484,0.6955,0.6943,0.69468,7075499977.0
2005-09-01 05:00:00,0.69473,0.69526,0.69397,0.69476,6430299976.0
2005-09-01 06:00:00,0.69525,0.69552,0.69434,0.69535,6747999997.0
2005-09-01 07:00:00,0.69545,0.69573,0.69427,0.69427,6831899987.0
2005-09-01 08:00:00,0.69453,0.69485,0.69314,0.69422,6801499988.0
2005-09-01 09:00:00,0.69427,0.69628,0.69346,0.69568,6804599992.0
2005-09-01 10:00:00,0.69571,0.69733,0.69542,0.69696,7151699984.0
2005-09-01 11:00:00,0.69719,0.6975,0.69628,0.69705,7279999986.0
2005-09-01 12:00:00,0.69683,0.69877,0.69654,0.69797,6718399982.0
2005-09-01 13:00:00,0.69797,0.69869,0.69729,0.69815,7480199993.0
2005-09-01 14:00:00,0.69804,0.69996,0.69735,0.69974,7104099992.0
2005-09-01 15:00:00,0.69961,0.70022,0.69873,0.69912,6659800004.0
2005-09-01 16:00:00,0.69919,0.704,0.69904,0.70357,7547300030.0
2005-09-01 17:00:00,0.70361,0.70406,0.70169,0.70283,6555699996.0
2005-09-01 18:00:00,0.70289,0.7045,0.70242,0.70368,10688799982.0
2005-09-01 19:00:00,0.70367,0.70475,0.70335,0.70423,7943099997.0
2005-09-01 20:00:00,0.70427,0.70602,0.70397,0.7054,8751299983.0
2005-09-01 21:00:00,0.70515,0.70594,0.70419,0.70475,7917699996.0
2005-09-01 22:00:00,0.70488,0.7057,0.70435,0.70509,7212599993.0
2005-09-01 23:00:00,0.70521,0.70593,0.7046,0.70499,6556499981.0
2005-09-02 00:00:00,0.70491,0.70536,0.70373,0.70473,6468299997.0
2005-09-02 01:00:00,0.70468,0.70555,0.70384,0.70415,6151199983.0
2005-09-02 02:00:00,0.70402,0.70553,0.70359,0.70531,6636699975.0
2005-09-02 03:00:00,0.70531,0.7054,0.70409,0.70437,6511899998.0
2005-09-02 04:00:00,0.70448,0.70559,0.704,0.7045,6212799981.0
2005-09-02 05:00:00,0.70444,0.70528,0.70394,0.70488,6112399997.0
2005-09-02 06:00:00,0.70491,0.70522,0.70422,0.70522,6060200007.0
2005-09-02 07:00:00,0.70508,0.70539,0.70444,0.70482,6257099997.0
2005-09-02 08:00:00,0.7048,0.70758,0.70456,0.70702,6516699984.0
2005-09-02 09:00:00,0.70723,0.7077,0.70635,0.70708,6453299992.0
2005-09-02 10:00:00,0.70691,0.70881,0.70645,0.70659,6301099979.0
2005-09-02 11:00:00,0.70692,0.70822,0.70613,0.70702,6338099981.0
2005-09-02 12:00:00,0.70677,0.7073,0.70571,0.70612,7018600007.0
2005-09-02 13:00:00,0.70609,0.70719,0.70542,0.70612,6247399993.0
2005-09-02 14:00:00,0.70612,0.70675,0.7044,0.70475,6471799993.0
2005-09-02 15:00:00,0.70465,0.70522,0.70226,0.70457,6592299981.0
2005-09-02 16:00:00,0.70438,0.70546,0.70371,0.7044,6441999973.0
2005-09-02 17:00:00,0.70442,0.70563,0.70357,0.70529,6309199987.0
2005-09-02 18:00:00,0.70525,0.7076,0.70501,0.70618,10714999968.0
2005-09-02 19:00:00,0.7061,0.70689,0.70584,0.70652,7680199982.0
2005-09-02 20:00:00,0.70642,0.70705,0.70614,0.70684,8516599983.0
2005-09-02 21:00:00,0.70678,0.70768,0.70653,0.70743,7578499990.0
2005-09-02 22:00:00,0.70706,0.70772,0.70573,0.70611,7067499990.0
2005-09-02 23:00:00,0.7065,0.7066,0.706,0.7062,1821600023.0
2005-09-05 00:00:00,0.7053,0.707,0.7049,0.7063,3009600038.0
2005-09-05 01:00:00,0.7064,0.7077,0.7057,0.7072,3643200046.0
2005-09-05 02:00:00,0.7067,0.70738,0.70587,0.70675,7557199986.0
2005-09-05 03:00:00,0.70684,0.70847,0.70597,0.70805,8375399977.0
2005-09-05 04:00:00,0.70801,0.70947,0.70793,0.70899,8501399974.0
2005-09-05 05:00:00,0.70893,0.70972,0.70789,0.70789,7892499981.0
2005-09-05 06:00:00,0.70796,0.70947,0.70771,0.7082,7889899976.0
2005-09-05 07:00:00,0.70825,0.70962,0.70776,0.70924,8719499988.0
2005-09-05 08:00:00,0.70923,0.7099,0.70766,0.70836,8165199961.0
2005-09-05 09:00:00,0.70835,0.70894,0.70706,0.70763,8832199989.0
2005-09-05 10:00:00,0.7074,0.7097,0.70698,0.70914,9221299964.0
2005-09-05 11:00:00,0.7092,0.70979,0.70808,0.70821,9730099963.0
2005-09-05 12:00:00,0.70823,0.70927,0.70807,0.70875,9640199976.0
2005-09-05 13:00:00,0.70868,0.70943,0.7084,0.70875,6623600005.0
2005-09-05 14:00:00,0.70891,0.71204,0.70891,0.71094,6436799990.0
2005-09-05 15:00:00,0.71112,0.71145,0.70969,0.71027,6511699987.0
2005-09-05 16:00:00,0.71002,0.71101,0.70909,0.70933,6743899989.0
2005-09-05 17:00:00,0.70944,0.71035,0.70907,0.70992,6069899981.0
2005-09-05 18:00:00,0.70975,0.71021,0.70887,0.70916,10780699974.0
2005-09-05 19:00:00,0.70911,0.70992,0.70887,0.70935,7942599982.0
2005-09-05 20:00:00,0.70924,0.7094,0.70816,0.70867,8462299999.0
2005-09-05 21:00:00,0.70868,0.70938,0.70818,0.70857,7810999980.0
2005-09-05 22:00:00,0.70867,0.70915,0.70765,0.70765,6923200007.0
2005-09-05 23:00:00,0.70787,0.70951,0.70777,0.7093,6224999992.0
2005-09-06 00:00:00,0.70934,0.70973,0.7081,0.70907,6314399989.0
2005-09-06 01:00:00,0.709,0.70921,0.70779,0.70779,6083999999.0
2005-09-06 02:00:00,0.70812,0.70911,0.70769,0.7082,6690699973.0
2005-09-06 03:00:00,0.70803,0.70883,0.70772,0.70843,6072299995.0
2005-09-06 04:00:00,0.70845,0.70906,0.70805,0.70865,6732099988.0
2005-09-06 05:00:00,0.7087,0.70885,0.70767,0.70848,5715899997.0
2005-09-06 06:00:00,0.70839,0.70915,0.70757,0.70853,6397199987.0
2005-09-06 07:00:00,0.7086,0.70943,0.70806,0.70859,6568199994.0
2005-09-06 08:00:00,0.70775,0.70892,0.70662,0.70721,6548899978.0
2005-09-06 09:00:00,0.7073,0.70869,0.70663,0.70717,6764799955.0
2005-09-06 10:00:00,0.70717,0.70911,0.70692,0.70803,6665299994.0
2005-09-06 11:00:00,0.70784,0.70862,0.70711,0.70805,6310699996.0
2005-09-06 12:00:00,0.70799,0.70891,0.70756,0.70858,6565399980.0
2005-09-06 13:00:00,0.70849,0.70889,0.70783,0.7079,6666799988.0
2005-09-06 14:00:00,0.70762,0.70956,0.70753,0.7087,6890499982.0
2005-09-06 15:00:00,0.70871,0.70984,0.70809,0.70984,6471499989.0
2005-09-06 16:00:00,0.70945,0.70945,0.70663,0.70711,6733399975.0
2005-09-06 17:00:00,0.70741,0.70771,0.70617,0.70688,6344599976.0
2005-09-06 18:00:00,0.70665,0.70844,0.70636,0.70767,11588199972.0
2005-09-06 19:00:00,0.70766,0.70888,0.70687,0.70852,8236100003.0
2005-09-06 20:00:00,0.70859,0.70925,0.7081,0.70876,9281500010.0
2005-09-06 21:00:00,0.70878,0.70916,0.70799,0.70853,7915899986.0
2005-09-06 22:00:00,0.70833,0.70914,0.70808,0.7084,6971699996.0
2005-09-06 23:00:00,0.70813,0.70924,0.70805,0.70904,5985299971.0
2005-09-07 00:00:00,0.70908,0.70943,0.70838,0.70855,6083199996.0
2005-09-07 01:00:00,0.70877,0.70946,0.70833,0.70896,6052499990.0
2005-09-07 02:00:00,0.70913,0.70929,0.70789,0.70864,6537199996.0
2005-09-07 03:00:00,0.70851,0.70917,0.70677,0.70727,6523399988.0
2005-09-07 04:00:00,0.70739,0.70749,0.7059,0.7063,6032699993.0
2005-09-07 05:00:00,0.70687,0.70705,0.70596,0.70639,6401499990.0
2005-09-07 06:00:00,0.70665,0.70724,0.70539,0.70608,6202799979.0
2005-09-07 07:00:00,0.70608,0.7072,0.70588,0.70662,6554099993.0
2005-09-07 08:00:00,0.70661,0.70833,0.70661,0.70798,6512799984.0
2005-09-07 09:00:00,0.70804,0.70948,0.70767,0.70875,6584299997.0
2005-09-07 10:00:00,0.70881,0.70884,0.70554,0.70637,6598899988.0
2005-09-07 11:00:00,0.70634,0.70803,0.70578,0.70659,6406799982.0
2005-09-07 12:00:00,0.70621,0.70727,0.70493,0.7052,6446299999.0
2005-09-07 13:00:00,0.70526,0.70645,0.70516,0.70547,6264299987.0
2005-09-07 14:00:00,0.70548,0.70649,0.70498,0.70593,6784999978.0
2005-09-07 15:00:00,0.70568,0.70648,0.70416,0.70524,6627699998.0
2005-09-07 16:00:00,0.70524,0.70553,0.70333,0.70452,7051999981.0
2005-09-07 17:00:00,0.70433,0.70546,0.70386,0.70546,6028199978.0
2005-09-07 18:00:00,0.70549,0.70565,0.70432,0.70518,10481399975.0
2005-09-07 19:00:00,0.70527,0.70595,0.7044,0.70472,7765699965.0
2005-09-07 20:00:00,0.70467,0.70503,0.70313,0.70383,8774599982.0
2005-09-07 21:00:00,0.7038,0.70425,0.70278,0.7034,7462799988.0
2005-09-07 22:00:00,0.70331,0.70377,0.70274,0.70295,6990599984.0
2005-09-07 23:00:00,0.70304,0.70436,0.70297,0.70374,6361200006.0
2005-09-08 00:00:00,0.70381,0.70417,0.70311,0.70394,6745500001.0
2005-09-08 01:00:00,0.70397,0.70512,0.70342,0.70456,5976700001.0
2005-09-08 02:00:00,0.70462,0.70526,0.70353,0.70353,9480899969.0
2005-09-08 03:00:00,0.70364,0.70397,0.70243,0.70267,9830399986.0
2005-09-08 04:00:00,0.70267,0.70445,0.70244,0.70394,9433199995.0
2005-09-08 05:00:00,0.70401,0.70446,0.70319,0.7034,8651799976.0
2005-09-08 06:00:00,0.70348,0.70386,0.70269,0.70331,9291499999.0
2005-09-08 07:00:00,0.7033,0.70422,0.70291,0.70385,9075399983.0
2005-09-08 08:00:00,0.70377,0.70448,0.70281,0.7038,9277300000.0
2005-09-08 09:00:00,0.70377,0.70536,0.70354,0.70444,9108900031.0
2005-09-08 10:00:00,0.70441,0.70485,0.70305,0.7041,8414699996.0
2005-09-08 11:00:00,0.70404,0.70474,0.7023,0.70365,9700199985.0
2005-09-08 12:00:00,0.70347,0.70389,0.70222,0.70337,9508799987.0
2005-09-08 13:00:00,0.70305,0.7044,0.70257,0.70364,9348999983.0
2005-09-08 14:00:00,0.70372,0.70573,0.70292,0.70553,8652699990.0
2005-09-08 15:00:00,0.70568,0.70655,0.70467,0.70558,9534399990.0
2005-09-08 16:00:00,0.70556,0.70586,0.70369,0.70454,9713900006.0
2005-09-08 17:00:00,0.70444,0.70571,0.70373,0.70515,9279299977.0
2005-09-08 18:00:00,0.70496,0.70539,0.7037,0.70437,15487499964.0
2005-09-08 19:00:00,0.70433,0.705,0.70361,0.7041,12297999995.0
2005-09-08 20:00:00,0.70413,0.70513,0.70358,0.7042,12474699975.0
2005-09-08 21:00:00,0.70422,0.70501,0.70384,0.7042,11154999993.0
2005-09-08 22:00:00,0.70423,0.70527,0.70392,0.70469,11049599978.0
2005-09-08 23:00:00,0.70477,0.70525,0.70441,0.70475,8950699977.0
2005-09-09 00:00:00,0.70489,0.70529,0.70405,0.70437,9503499990.0
2005-09-09 01:00:00,0.70438,0.70483,0.70353,0.70393,8913200006.0
2005-09-09 02:00:00,0.70367,0.70407,0.70241,0.7033,6554699997.0
2005-09-09 03:00:00,0.70307,0.70419,0.70289,0.70332,5967299970.0
2005-09-09 04:00:00,0.70332,0.70503,0.7031,0.70364,6037899990.0
2005-09-09 05:00:00,0.70391,0.70475,0.70342,0.70435,6049999990.0
2005-09-09 06:00:00,0.70433,0.70456,0.70364,0.70407,6418199980.0
2005-09-09 07:00:00,0.70412,0.70513,0.70355,0.70448,6475299983.0
2005-09-09 08:00:00,0.70407,0.70538,0.70395,0.70444,6381299980.0
2005-09-09 09:00:00,0.70448,0.70616,0.70414,0.70486,6457399986.0
2005-09-09 10:00:00,0.70465,0.70659,0.70432,0.70624,6425399977.0
2005-09-09 11:00:00,0.70601,0.70726,0.70458,0.70609,6777500024.0
2005-09-09 12:00:00,0.70599,0.70619,0.70529,0.70551,6109399987.0
2005-09-09 13:00:00,0.70559,0.70581,0.70461,0.70505,6332000002.0
2005-09-09 14:00:00,0.70483,0.70769,0.7046,0.70716,6513799990.0
2005-09-09 15:00:00,0.70714,0.7076,0.70468,0.70509,5880900010.0
2005-09-09 16:00:00,0.70481,0.7075,0.70471,0.70748,6545100002.0
2005-09-09 17:00:00,0.70733,0.70824,0.70533,0.70662,6294200005.0
2005-09-09 18:00:00,0.70641,0.70725,0.70597,0.70678,10779999975.0
2005-09-09 19:00:00,0.70666,0.70762,0.70602,0.70642,7962299992.0
2005-09-09 20:00:00,0.70646,0.70712,0.70611,0.7066,8881299988.0
2005-09-09 21:00:00,0.70637,0.7071,0.70606,0.7064,7141200003.0
2005-09-09 22:00:00,0.70649,0.70792,0.70633,0.707,6818399988.0
2005-09-09 23:00:00,0.7077,0.7083,0.7073,0.7073,2506500030.0
2005-09-12 00:00:00,0.7083,0.7086,0.7079,0.7079,8522100102.0
2005-09-12 01:00:00,0.7081,0.709,0.7073,0.7085,10026000120.0
2005-09-12 02:00:00,0.70821,0.7085,0.70739,0.70745,6459599989.0
2005-09-12 03:00:00,0.70759,0.70804,0.70707,0.70733,6646799984.0
2005-09-12 04:00:00,0.70752,0.70772,0.70525,0.70605,6144299988.0
2005-09-12 05:00:00,0.70585,0.70637,0.70482,0.70626,6258499990.0
2005-09-12 06:00:00,0.70595,0.70725,0.70578,0.70673,6184299990.0
2005-09-12 07:00:00,0.70654,0.70728,0.70526,0.70713,6592699974.0
2005-09-12 08:00:00,0.70694,0.70774,0.70537,0.70551,6158400002.0
2005-09-12 09:00:00,0.70575,0.70621,0.70483,0.70621,6468600000.0
2005-09-12 10:00:00,0.70612,0.70645,0.70478,0.70578,6881099993.0
2005-09-12 11:00:00,0.70573,0.70637,0.70526,0.70545,5968499992.0
2005-09-12 12:00:00,0.7058,0.70581,0.70416,0.70498,6253899993.0
2005-09-12 13:00:00,0.70522,0.70601,0.70453,0.70517,6266999994.0
2005-09-12 14:00:00,0.70546,0.70595,0.70386,0.70403,6595199996.0
2005-09-12 15:00:00,0.70419,0.70595,0.70386,0.70434,6537500004.0
2005-09-12 16:00:00,0.7041,0.70541,0.70347,0.70494,6377699984.0
2005-09-12 17:00:00,0.70451,0.70568,0.70402,0.70517,6586999998.0
2005-09-12 18:00:00,0.70504,0.70539,0.70332,0.70421,10727899997.0
2005-09-12 19:00:00,0.70417,0.70439,0.70357,0.70372,7822299998.0
2005-09-12 20:00:00,0.70378,0.70425,0.70311,0.70335,8438999970.0
2005-09-12 21:00:00,0.7033,0.70378,0.70227,0.7029,7409799999.0
2005-09-12 22:00:00,0.70301,0.70325,0.70183,0.70207,6887899988.0
2005-09-12 23:00:00,0.70199,0.70334,0.70195,0.70275,6031200006.0
2005-09-13 00:00:00,0.70287,0.70334,0.70227,0.70281,6091199998.0
2005-09-13 01:00:00,0.70311,0.70421,0.70255,0.70322,6331599980.0
2005-09-13 02:00:00,0.70343,0.70374,0.7016,0.702,7650499982.0
2005-09-13 03:00:00,0.70208,0.70444,0.70148,0.70404,7142699971.0
2005-09-13 04:00:00,0.70409,0.7042,0.70233,0.70311,7700599978.0
2005-09-13 05:00:00,0.70305,0.70371,0.70266,0.70279,6912599985.0
2005-09-13 06:00:00,0.70271,0.70435,0.70266,0.70375,7364899997.0
2005-09-13 07:00:00,0.70385,0.70518,0.70284,0.70443,7075100001.0
2005-09-13 08:00:00,0.70441,0.70498,0.70321,0.70346,6687899978.0
2005-09-13 09:00:00,0.70347,0.70406,0.70271,0.70313,7093400001.0
2005-09-13 10:00:00,0.70308,0.70394,0.70204,0.70244,7698699982.0
2005-09-13 11:00:00,0.70243,0.70355,0.70194,0.70208,7709999985.0
2005-09-13 12:00:00,0.70206,0.70285,0.70166,0.70202,8007799973.0
2005-09-13 13:00:00,0.70202,0.70243,0.70127,0.70188,7266199997.0
2005-09-13 14:00:00,0.702,0.70327,0.7009,0.70294,7507900002.0
2005-09-13 15:00:00,0.70284,0.70337,0.70131,0.70173,7507700010.0
2005-09-13 16:00:00,0.70155,0.70254,0.70102,0.70162,7464399995.0
2005-09-13 17:00:00,0.70157,0.70236,0.70055,0.70157,7030199993.0
2005-09-13 18:00:00,0.70142,0.7017,0.70043,0.7011,13134899985.0
2005-09-13 19:00:00,0.70105,0.70221,0.70058,0.70166,9813999995.0
2005-09-13 20:00:00,0.70162,0.70264,0.70132,0.70221,10176299943.0
2005-09-13 21:00:00,0.70176,0.70293,0.70163,0.7024,9446799991.0
2005-09-13 22:00:00,0.70247,0.7025,0.70128,0.70135,8621399959.0
2005-09-13 23:00:00,0.70152,0.70275,0.70114,0.70228,6974899992.0
2005-09-14 00:00:00,0.70272,0.70463,0.70188,0.70417,7437600000.0
2005-09-14 01:00:00,0.70423,0.70491,0.70368,0.70437,7299099984.0
2005-09-14 02:00:00,0.70445,0.70545,0.70355,0.70526,9126999983.0
2005-09-14 03:00:00,0.70474,0.70652,0.70463,0.70625,9059099974.0
2005-09-14 04:00:00,0.70619,0.70664,0.70562,0.70614,9075799974.0
2005-09-14 05:00:00,0.70616,0.70739,0.7058,0.70638,8956999974.0
2005-09-14 06:00:00,0.70627,0.70735,0.70602,0.70713,9934799984.0
2005-09-14 07:00:00,0.70715,0.70741,0.70636,0.70712,9063900002.0
2005-09-14 08:00:00,0.70708,0.70788,0.70673,0.70705,8823599981.0
2005-09-14 09:00:00,0.70727,0.70771,0.70676,0.70742,9020699982.0
2005-09-14 10:00:00,0.70717,0.70765,0.70578,0.70667,9810799962.0
2005-09-14 11:00:00,0.70666,0.70708,0.70581,0.70693,10033499981.0
2005-09-14 12:00:00,0.70687,0.70767,0.70592,0.7061,9108199971.0
2005-09-14 13:00:00,0.70629,0.70769,0.70588,0.70699,10155999999.0
2005-09-14 14:00:00,0.70707,0.70773,0.70646,0.70709,8928599981.0
2005-09-14 15:00:00,0.70699,0.70967,0.70633,0.70902,9329100004.0
2005-09-14 16:00:00,0.70883,0.71032,0.70878,0.7096,9532799969.0
2005-09-14 17:00:00,0.70975,0.70985,0.70673,0.707,9779399991.0
2005-09-14 18:00:00,0.70701,0.70852,0.70654,0.70668,15945999998.0
2005-09-14 19:00:00,0.70689,0.7084,0.70657,0.70775,12393099979.0
2005-09-14 20:00:00,0.70766,0.70813,0.70695,0.70752,12839099965.0
2005-09-14 21:00:00,0.7077,0.70856,0.7072,0.70776,11302799997.0
2005-09-14 22:00:00,0.70785,0.7092,0.70771,0.70883,10637799985.0
2005-09-14 23:00:00,0.70895,0.71059,0.70758,0.70837,9708599973.0
2005-09-15 00:00:00,0.70841,0.70864,0.70733,0.70777,9845599982.0
2005-09-15 01:00:00,0.70776,0.70857,0.70689,0.70699,8754399984.0
2005-09-15 02:00:00,0.70702,0.70861,0.70689,0.70772,6480899993.0
2005-09-15 03:00:00,0.70797,0.70815,0.70628,0.70698,6853599990.0
2005-09-15 04:00:00,0.70703,0.70765,0.70503,0.70581,6896199975.0
2005-09-15 05:00:00,0.70578,0.70658,0.70522,0.70638,6570699976.0
2005-09-15 06:00:00,0.70627,0.70665,0.70552,0.70591,6293099995.0
2005-09-15 07:00:00,0.70577,0.70684,0.70541,0.70631,6813599983.0
2005-09-15 08:00:00,0.70619,0.70644,0.70498,0.7056,6249799985.0
2005-09-15 09:00:00,0.70542,0.70657,0.7052,0.70643,6641299985.0
2005-09-15 10:00:00,0.70647,0.70744,0.70601,0.70608,7344799996.0
2005-09-15 11:00:00,0.70616,0.70736,0.70587,0.70645,7305099990.0
2005-09-15 12:00:00,0.70652,0.70765,0.70622,0.70726,6861799999.0
2005-09-15 13:00:00,0.70698,0.70788,0.70646,0.70702,7273899992.0
2005-09-15 14:00:00,0.70696,0.70839,0.70665,0.7068,6975299999.0
2005-09-15 15:00:00,0.70737,0.70779,0.70643,0.7067,6934799996.0
2005-09-15 16:00:00,0.70679,0.70697,0.70421,0.70509,6748899986.0
2005-09-15 17:00:00,0.70556,0.70572,0.70384,0.70509,6874199996.0
2005-09-15 18:00:00,0.70488,0.70565,0.70387,0.70506,12104599960.0
2005-09-15 19:00:00,0.70509,0.70533,0.70453,0.70479,8782499995.0
2005-09-15 20:00:00,0.70488,0.70519,0.70414,0.70474,9803099983.0
2005-09-15 21:00:00,0.70472,0.70532,0.70431,0.70474,8754799991.0
2005-09-15 22:00:00,0.70484,0.70567,0.70456,0.70486,7761299998.0
2005-09-15 23:00:00,0.70504,0.70604,0.70488,0.7057,6312899989.0
2005-09-16 00:00:00,0.70581,0.70588,0.7052,0.7055,6454599992.0
2005-09-16 01:00:00,0.70571,0.70576,0.70388,0.70414,6570999992.0
2005-09-16 02:00:00,0.70422,0.70477,0.7026,0.70317,6407699998.0
2005-09-16 03:00:00,0.70339,0.70498,0.70263,0.70431,6474399990.0
2005-09-16 04:00:00,0.70407,0.70624,0.704,0.70585,6208899990.0
2005-09-16 05:00:00,0.70574,0.70643,0.70538,0.706,6054499992.0
2005-09-16 06:00:00,0.70593,0.7069,0.70545,0.70653,6405600001.0
2005-09-16 07:00:00,0.70669,0.70693,0.70597,0.70655,6696800006.0
2005-09-16 08:00:00,0.70658,0.7075,0.70582,0.70664,6728199986.0
2005-09-16 09:00:00,0.70679,0.70737,0.70581,0.70669,6693300003.0
2005-09-16 10:00:00,0.70674,0.70687,0.70511,0.7054,6435099996.0
2005-09-16 11:00:00,0.70562,0.7069,0.70529,0.70643,6283899997.0
2005-09-16 12:00:00,0.70631,0.70654,0.70514,0.70567,6637600002.0
2005-09-16 13:00:00,0.70565,0.70656,0.70511,0.70587,6094899991.0
2005-09-16 14:00:00,0.70609,0.70621,0.70348,0.70422,6383199980.0
2005-09-16 15:00:00,0.70402,0.70576,0.70338,0.70452,6939499992.0
2005-09-16 16:00:00,0.70461,0.70464,0.70299,0.70402,6598499985.0
2005-09-16 17:00:00,0.70386,0.70441,0.70293,0.7032,6289599992.0
2005-09-16 18:00:00,0.70357,0.70375,0.70254,0.70298,10727199972.0
2005-09-16 19:00:00,0.70293,0.70335,0.70222,0.70263,7765999993.0
2005-09-16 20:00:00,0.70268,0.70456,0.70256,0.7041,8363399995.0
2005-09-16 21:00:00,0.7041,0.70444,0.70344,0.70368,6709500011.0
2005-09-16 22:00:00,0.7037,0.70532,0.70332,0.70398,6415299979.0
2005-09-16 23:00:00,0.7051,0.7052,0.7038,0.7047,2163599952.0
2005-09-19 00:00:00,0.7006,0.701,0.6998,0.7001,10637699764.0
2005-09-19 01:00:00,0.6999,0.7007,0.6994,0.7,10817999760.0
2005-09-19 02:00:00,0.69987,0.70084,0.69954,0.70032,7011599972.0
2005-09-19 03:00:00,0.70041,0.70052,0.69819,0.69921,6297699975.0
2005-09-19 04:00:00,0.69927,0.69946,0.69843,0.69873,6628699988.0
2005-09-19 05:00:00,0.69881,0.69982,0.69849,0.69982,5623199987.0
2005-09-19 06:00:00,0.69952,0.70003,0.69877,0.69983,6094899982.0
2005-09-19 07:00:00,0.69965,0.69967,0.6978,0.69799,6090100005.0
2005-09-19 08:00:00,0.69787,0.69828,0.69687,0.69758,6954099972.0
2005-09-19 09:00:00,0.69748,0.69877,0.69683,0.69683,6590999990.0
2005-09-19 10:00:00,0.69685,0.69877,0.69671,0.69833,6155299986.0
2005-09-19 11:00:00,0.6984,0.69902,0.69797,0.6984,6449100001.0
2005-09-19 12:00:00,0.69864,0.70008,0.69827,0.69967,6184999981.0
2005-09-19 13:00:00,0.69972,0.7005,0.6984,0.6989,6219399978.0
2005-09-19 14:00:00,0.69912,0.69978,0.69805,0.69829,6390199981.0
2005-09-19 15:00:00,0.69851,0.70064,0.69835,0.70027,6750699989.0
2005-09-19 16:00:00,0.70038,0.70171,0.69994,0.70133,6708599994.0
2005-09-19 17:00:00,0.7016,0.70172,0.70039,0.70064,6283399992.0
2005-09-19 18:00:00,0.70054,0.70148,0.70025,0.70072,10706100006.0
2005-09-19 19:00:00,0.70068,0.70091,0.69839,0.6987,7666399985.0
2005-09-19 20:00:00,0.6988,0.70009,0.69862,0.69966,8920799992.0
2005-09-19 21:00:00,0.69966,0.70059,0.69919,0.70033,7360400003.0
2005-09-19 22:00:00,0.70031,0.70108,0.70001,0.7003,6936199993.0
2005-09-19 23:00:00,0.70036,0.70075,0.69994,0.70018,6040400001.0
2005-09-20 00:00:00,0.70026,0.70077,0.69989,0.7001,6387799992.0
2005-09-20 01:00:00,0.7003,0.70055,0.69979,0.70018,6285899988.0
2005-09-20 02:00:00,0.70019,0.70064,0.6984,0.69882,7678099980.0
2005-09-20 03:00:00,0.69866,0.70102,0.69855,0.70073,7859899999.0
2005-09-20 04:00:00,0.70072,0.70195,0.7006,0.70128,7835100001.0
2005-09-20 05:00:00,0.7013,0.70223,0.70081,0.70189,7421099995.0
2005-09-20 06:00:00,0.70194,0.70219,0.70137,0.70184,7497099976.0
2005-09-20 07:00:00,0.7018,0.70202,0.70075,0.70113,7221600005.0
2005-09-20 08:00:00,0.70109,0.70208,0.70084,0.7011,7227999969.0
2005-09-20 09:00:00,0.70107,0.70236,0.70089,0.70148,7164599995.0
2005-09-20 10:00:00,0.70145,0.70229,0.70108,0.70225,7621300000.0
2005-09-20 11:00:00,0.702,0.70253,0.70089,0.70188,7593999987.0
2005-09-20 12:00:00,0.70181,0.70242,0.70098,0.70205,7597999969.0
2005-09-20 13:00:00,0.70186,0.70239,0.70126,0.70175,8048299966.0
2005-09-20 14:00:00,0.70189,0.70262,0.70131,0.70175,7747799976.0
2005-09-20 15:00:00,0.70156,0.7032,0.70126,0.70234,7441399991.0
2005-09-20 16:00:00,0.70226,0.70271,0.70106,0.70137,7789899998.0
2005-09-20 17:00:00,0.70136,0.70172,0.70036,0.701,7548999984.0
2005-09-20 18:00:00,0.701,0.70145,0.70008,0.70088,13365599974.0
2005-09-20 19:00:00,0.70084,0.70177,0.70064,0.70124,10007699975.0
2005-09-20 20:00:00,0.70125,0.70194,0.69913,0.69941,10976699968.0
2005-09-20 21:00:00,0.69955,0.69974,0.69794,0.69819,9623599991.0
2005-09-20 22:00:00,0.69808,0.69904,0.69698,0.69726,8538099990.0
2005-09-20 23:00:00,0.69752,0.69833,0.69713,0.69757,7566099986.0
2005-09-21 00:00:00,0.69762,0.69783,0.69569,0.69569,7981099997.0
2005-09-21 01:00:00,0.69552,0.69667,0.6949,0.69526,7679399981.0
2005-09-21 02:00:00,0.69503,0.69675,0.69478,0.69632,6756499978.0
2005-09-21 03:00:00,0.69647,0.69721,0.69583,0.6968,6134799979.0
2005-09-21 04:00:00,0.6968,0.69767,0.69638,0.69753,7376799984.0
2005-09-21 05:00:00,0.69748,0.69784,0.69696,0.69737,6528599982.0
2005-09-21 06:00:00,0.69723,0.69835,0.69709,0.69765,6785299991.0
2005-09-21 07:00:00,0.69792,0.69889,0.69707,0.69787,6785399991.0
2005-09-21 08:00:00,0.69795,0.69847,0.69675,0.69795,6547600001.0
2005-09-21 09:00:00,0.69801,0.6988,0.69729,0.69763,6597299990.0
2005-09-21 10:00:00,0.69799,0.70056,0.69749,0.69976,6921299999.0
2005-09-21 11:00:00,0.69975,0.70157,0.69938,0.69953,7161299992.0
2005-09-21 12:00:00,0.69951,0.70068,0.69852,0.69993,7152999990.0
2005-09-21 13:00:00,0.70004,0.70117,0.69931,0.70069,6887699986.0
2005-09-21 14:00:00,0.70059,0.70139,0.69977,0.70067,6716299987.0
2005-09-21 15:00:00,0.70069,0.701,0.69912,0.69953,6759399989.0
2005-09-21 16:00:00,0.69943,0.70063,0.69943,0.69997,7282799988.0
2005-09-21 17:00:00,0.69993,0.7004,0.6978,0.69854,6516199984.0
2005-09-21 18:00:00,0.69852,0.69946,0.69798,0.69877,11297099980.0
2005-09-21 19:00:00,0.69882,0.69924,0.69737,0.69805,8884599968.0
2005-09-21 20:00:00,0.69845,0.69857,0.69728,0.6974,9553099974.0
2005-09-21 21:00:00,0.69732,0.69887,0.6973,0.69847,8499299999.0
2005-09-21 22:00:00,0.69857,0.70003,0.69839,0.69874,7539299979.0
2005-09-21 23:00:00,0.69882,0.69981,0.69854,0.69943,6366799995.0
2005-09-22 00:00:00,0.69944,0.70092,0.69921,0.70022,6248299999.0
2005-09-22 01:00:00,0.70025,0.70112,0.69921,0.70037,6544199989.0
2005-09-22 02:00:00,0.70055,0.70082,0.69879,0.69955,6516999991.0
2005-09-22 03:00:00,0.69926,0.69958,0.69779,0.69783,6669299993.0
2005-09-22 04:00:00,0.69796,0.69841,0.69686,0.69802,7175399991.0
2005-09-22 05:00:00,0.69802,0.69813,0.69697,0.69771,6119899990.0
2005-09-22 06:00:00,0.69778,0.69811,0.69611,0.69707,6657299987.0
2005-09-22 07:00:00,0.69649,0.6984,0.69625,0.69777,6216599975.0
2005-09-22 08:00:00,0.69777,0.69967,0.69701,0.69934,6410899998.0
2005-09-22 09:00:00,0.69936,0.70003,0.69807,0.69894,6603599984.0
2005-09-22 10:00:00,0.69913,0.69923,0.69705,0.6974,6417399998.0
2005-09-22 11:00:00,0.69713,0.69811,0.69667,0.69701,6969200006.0
2005-09-22 12:00:00,0.6969,0.6979,0.6963,0.69759,6584499975.0
2005-09-22 13:00:00,0.69741,0.69855,0.69718,0.698,6810199991.0
2005-09-22 14:00:00,0.69794,0.69862,0.69665,0.69757,6954000001.0
2005-09-22 15:00:00,0.6976,0.69818,0.69623,0.69669,6767899997.0
2005-09-22 16:00:00,0.69675,0.69714,0.69473,0.69512,6667399988.0
2005-09-22 17:00:00,0.69519,0.69565,0.69365,0.69412,6280599982.0
2005-09-22 18:00:00,0.6941,0.69505,0.69283,0.69373,11679299974.0
2005-09-22 19:00:00,0.69355,0.69414,0.69118,0.69278,8364200000.0
2005-09-22 20:00:00,0.69285,0.69314,0.69182,0.69281,9320499979.0
2005-09-22 21:00:00,0.6928,0.69322,0.69138,0.69253,8431400000.0
2005-09-22 22:00:00,0.69262,0.69342,0.69226,0.69263,7452000002.0
2005-09-22 23:00:00,0.69263,0.69316,0.69236,0.69281,6279299977.0
2005-09-23 00:00:00,0.69277,0.69412,0.69234,0.69335,6678199993.0
2005-09-23 01:00:00,0.69321,0.69428,0.69287,0.69293,6295399995.0
2005-09-23 02:00:00,0.69294,0.69392,0.69216,0.69254,6557799991.0
2005-09-23 03:00:00,0.69255,0.69308,0.69015,0.69211,6367999979.0
2005-09-23 04:00:00,0.69203,0.6925,0.69137,0.6919,6628399995.0
2005-09-23 05:00:00,0.69184,0.69278,0.69151,0.69237,6580700001.0
2005-09-23 06:00:00,0.69232,0.69265,0.69086,0.69124,6557799976.0
2005-09-23 07:00:00,0.69123,0.6926,0.6911,0.69211,6535099996.0
2005-09-23 08:00:00,0.69204,0.6926,0.69061,0.69106,6297499994.0
2005-09-23 09:00:00,0.69068,0.69147,0.68928,0.69025,7294399992.0
2005-09-23 10:00:00,0.69049,0.69175,0.69008,0.69115,6741799972.0
2005-09-23 11:00:00,0.69175,0.69265,0.69089,0.69157,7395099998.0
2005-09-23 12:00:00,0.69148,0.69198,0.69075,0.69122,6860599998.0
2005-09-23 13:00:00,0.6913,0.69208,0.69033,0.69057,6524299968.0
2005-09-23 14:00:00,0.69045,0.69074,0.6878,0.68818,6854399990.0
2005-09-23 15:00:00,0.68808,0.68884,0.68602,0.68636,6621499989.0
2005-09-23 16:00:00,0.68605,0.689,0.6856,0.68661,6771299985.0
2005-09-23 17:00:00,0.68646,0.68798,0.68589,0.68631,6683099972.0
2005-09-23 18:00:00,0.68635,0.68702,0.68561,0.68617,12110800000.0
2005-09-23 19:00:00,0.68623,0.68705,0.68597,0.68674,8167399980.0
2005-09-23 20:00:00,0.68664,0.68731,0.68625,0.68685,9291499990.0
2005-09-23 21:00:00,0.68683,0.68843,0.68671,0.68782,8179300004.0
2005-09-23 22:00:00,0.68811,0.68825,0.68693,0.68721,7407399982.0
2005-09-23 23:00:00,0.688,0.6882,0.6871,0.6873,6591900086.0
2005-09-26 00:00:00,0.6863,0.6866,0.6851,0.6858,9044700118.0
2005-09-26 01:00:00,0.6859,0.6876,0.6857,0.6872,9198000120.0
2005-09-26 02:00:00,0.68714,0.68751,0.68594,0.68641,9430700002.0
2005-09-26 03:00:00,0.68635,0.6875,0.6858,0.68736,9421500003.0
2005-09-26 04:00:00,0.68728,0.68779,0.68671,0.68712,9258000004.0
2005-09-26 05:00:00,0.68713,0.6874,0.68605,0.68702,9612399990.0
2005-09-26 06:00:00,0.687,0.68761,0.6866,0.6871,9647199984.0
2005-09-26 07:00:00,0.68711,0.68815,0.68658,0.68718,9690099994.0
2005-09-26 08:00:00,0.6868,0.6874,0.68574,0.68613,8924999999.0
2005-09-26 09:00:00,0.68624,0.68792,0.6858,0.68637,9898499996.0
2005-09-26 10:00:00,0.68625,0.6866,0.68454,0.68524,9578300000.0
2005-09-26 11:00:00,0.68516,0.68568,0.68437,0.68552,10440199969.0
2005-09-26 12:00:00,0.68541,0.68595,0.68473,0.68514,10055799955.0
2005-09-26 13:00:00,0.68499,0.68558,0.68449,0.68473,10044999982.0
2005-09-26 14:00:00,0.68478,0.68538,0.68346,0.68379,9734800008.0
2005-09-26 15:00:00,0.6836,0.68442,0.68287,0.68359,9226499986.0
2005-09-26 16:00:00,0.6836,0.68505,0.68322,0.68363,9999999980.0
2005-09-26 17:00:00,0.68383,0.68506,0.68337,0.68457,9090600001.0
2005-09-26 18:00:00,0.68452,0.68662,0.68443,0.6862,15480099964.0
2005-09-26 19:00:00,0.68665,0.6867,0.68532,0.68609,11865099991.0
2005-09-26 20:00:00,0.68607,0.68672,0.68457,0.68572,13238599970.0
2005-09-26 21:00:00,0.68571,0.68678,0.68547,0.68607,11815799984.0
2005-09-26 22:00:00,0.68602,0.68667,0.68558,0.68558,11137299976.0
2005-09-26 23:00:00,0.68582,0.68667,0.68549,0.68608,9670599973.0
2005-09-27 00:00:00,0.68605,0.68667,0.68401,0.68489,9676199973.0
2005-09-27 01:00:00,0.68486,0.68498,0.68358,0.68423,9059899996.0
2005-09-27 02:00:00,0.68434,0.68525,0.68377,0.68442,7730799983.0
2005-09-27 03:00:00,0.68438,0.68468,0.68085,0.68272,7211699986.0
2005-09-27 04:00:00,0.68268,0.68318,0.68174,0.68175,8095299993.0
2005-09-27 05:00:00,0.68205,0.68343,0.68105,0.68174,7367699996.0
2005-09-27 06:00:00,0.68174,0.68285,0.68104,0.68177,7050199986.0
2005-09-27 07:00:00,0.68182,0.68226,0.68008,0.68049,6953000000.0
2005-09-27 08:00:00,0.68047,0.68137,0.67986,0.68045,7141900001.0
2005-09-27 09:00:00,0.68061,0.6814,0.67941,0.67996,7600100009.0
2005-09-27 10:00:00,0.67978,0.68158,0.67968,0.68109,7252499992.0
2005-09-27 11:00:00,0.68137,0.68141,0.68034,0.68101,7805399991.0
2005-09-27 12:00:00,0.68109,0.68148,0.67982,0.68023,7237399994.0
2005-09-27 13:00:00,0.6803,0.68135,0.67987,0.68059,7630000006.0
2005-09-27 14:00:00,0.68069,0.68121,0.67899,0.67994,7879299998.0
2005-09-27 15:00:00,0.67985,0.68069,0.67901,0.68012,7277999999.0
2005-09-27 16:00:00,0.6802,0.6807,0.67833,0.67906,7886399996.0
2005-09-27 17:00:00,0.67878,0.68006,0.67823,0.67872,7234399973.0
2005-09-27 18:00:00,0.67865,0.67938,0.6777,0.67833,13137299969.0
2005-09-27 19:00:00,0.6781,0.68017,0.67794,0.67865,9810699985.0
2005-09-27 20:00:00,0.67879,0.6805,0.67862,0.67973,10744799986.0
2005-09-27 21:00:00,0.67987,0.68066,0.67941,0.67996,9266399981.0
2005-09-27 22:00:00,0.67984,0.68105,0.67967,0.67994,8516500012.0
2005-09-27 23:00:00,0.67992,0.68087,0.67977,0.68046,6829299995.0
2005-09-28 00:00:00,0.68061,0.6811,0.67988,0.68049,6980000000.0
2005-09-28 01:00:00,0.68058,0.68105,0.67896,0.6793,7034399985.0
2005-09-28 02:00:00,0.67953,0.68074,0.67841,0.68012,7800199992.0
2005-09-28 03:00:00,0.6801,0.6806,0.67922,0.68044,7501599987.0
2005-09-28 04:00:00,0.68042,0.6814,0.67972,0.681,7223299988.0
2005-09-28 05:00:00,0.68103,0.6824,0.68066,0.682,7075799985.0
2005-09-28 06:00:00,0.68225,0.68276,0.68151,0.6824,7125599999.0
2005-09-28 07:00:00,0.68279,0.6837,0.68226,0.68298,7425899980.0
2005-09-28 08:00:00,0.68296,0.68432,0.68192,0.68389,7144799987.0
2005-09-28 09:00:00,0.68402,0.68454,0.68235,0.68348,7571600011.0
2005-09-28 10:00:00,0.68331,0.68414,0.68275,0.68309,7292199990.0
2005-09-28 11:00:00,0.68303,0.68463,0.68257,0.6838,8066400002.0
2005-09-28 12:00:00,0.68389,0.68555,0.68299,0.68332,7223799971.0
2005-09-28 13:00:00,0.6835,0.68519,0.68336,0.68429,8055599973.0
2005-09-28 14:00:00,0.68428,0.68606,0.68403,0.68535,7795299999.0
2005-09-28 15:00:00,0.68526,0.68597,0.68429,0.68444,7817699992.0
2005-09-28 16:00:00,0.68456,0.68514,0.68265,0.68297,7816499972.0
2005-09-28 17:00:00,0.6832,0.68437,0.68276,0.68432,7346399988.0
2005-09-28 18:00:00,0.68426,0.68614,0.6835,0.68518,12695599974.0
2005-09-28 19:00:00,0.68521,0.6859,0.68458,0.68519,9122499983.0
2005-09-28 20:00:00,0.68527,0.68647,0.68466,0.68517,10422199977.0
2005-09-28 21:00:00,0.68535,0.68621,0.68472,0.6858,9208199998.0
2005-09-28 22:00:00,0.68566,0.68779,0.68543,0.68698,8385299995.0
2005-09-28 23:00:00,0.68673,0.68765,0.68652,0.6872,6892799989.0
2005-09-29 00:00:00,0.68735,0.69184,0.68691,0.68985,7172399995.0
2005-09-29 01:00:00,0.68986,0.69163,0.68983,0.69092,7076700002.0
2005-09-29 02:00:00,0.69106,0.69128,0.68849,0.6891,7443199987.0
2005-09-29 03:00:00,0.68919,0.68958,0.68807,0.68925,7312999984.0
2005-09-29 04:00:00,0.68936,0.69012,0.68859,0.689,7847099983.0
2005-09-29 05:00:00,0.68895,0.68951,0.68855,0.68906,7245599974.0
2005-09-29 06:00:00,0.68904,0.69063,0.6888,0.69062,7725499991.0
2005-09-29 07:00:00,0.69047,0.69097,0.68966,0.69037,7241999981.0
2005-09-29 08:00:00,0.69021,0.69155,0.68982,0.69102,7046699990.0
2005-09-29 09:00:00,0.69085,0.69173,0.69022,0.69113,7162299998.0
2005-09-29 10:00:00,0.69104,0.69234,0.69029,0.69234,6994899995.0
2005-09-29 11:00:00,0.69221,0.69329,0.69149,0.69238,8053999973.0
2005-09-29 12:00:00,0.69279,0.69284,0.69123,0.69237,7788699980.0
2005-09-29 13:00:00,0.6923,0.69354,0.69153,0.69305,8108699994.0
2005-09-29 14:00:00,0.69311,0.6938,0.69134,0.69183,7393099979.0
2005-09-29 15:00:00,0.69195,0.69221,0.69036,0.69159,7541899985.0
2005-09-29 16:00:00,0.69179,0.69204,0.68966,0.69017,7636099991.0
2005-09-29 17:00:00,0.69019,0.69173,0.68981,0.69162,7098400013.0
2005-09-29 18:00:00,0.69163,0.69186,0.69039,0.69073,12846499976.0
2005-09-29 19:00:00,0.69079,0.69162,0.68997,0.69123,9737999980.0
2005-09-29 20:00:00,0.69138,0.69169,0.69069,0.69134,10777999981.0
2005-09-29 21:00:00,0.69123,0.69158,0.69038,0.69096,9214899966.0
2005-09-29 22:00:00,0.69087,0.69152,0.69032,0.69048,8831499994.0
2005-09-29 23:00:00,0.6902,0.69084,0.6899,0.69043,7040900002.0
2005-09-30 00:00:00,0.69055,0.69066,0.68865,0.68961,7282799980.0
2005-09-30 01:00:00,0.68972,0.69023,0.68908,0.68959,7331099983.0
2005-09-30 02:00:00,0.68995,0.69143,0.68954,0.69079,6515000001.0
2005-09-30 03:00:00,0.6911,0.69335,0.69063,0.69225,6229899989.0
2005-09-30 04:00:00,0.69232,0.69279,0.69156,0.69234,6468699999.0
2005-09-30 05:00:00,0.69232,0.69293,0.69196,0.69234,5891500001.0
2005-09-30 06:00:00,0.69214,0.69253,0.69172,0.69193,6684799978.0
2005-09-30 07:00:00,0.69196,0.69248,0.69135,0.69203,6495999999.0
2005-09-30 08:00:00,0.69203,0.69267,0.69125,0.69163,6647499995.0
2005-09-30 09:00:00,0.69129,0.69163,0.68921,0.69039,6013000008.0
2005-09-30 10:00:00,0.69044,0.69159,0.68895,0.68909,6536999988.0
2005-09-30 11:00:00,0.68903,0.69075,0.68882,0.69062,6369699998.0
2005-09-30 12:00:00,0.69065,0.6913,0.68983,0.69067,6282499988.0
2005-09-30 13:00:00,0.69086,0.69149,0.69022,0.69025,6173799983.0
2005-09-30 14:00:00,0.69056,0.6913,0.6901,0.69103,6418299986.0
2005-09-30 15:00:00,0.6909,0.69143,0.69025,0.6904,6533899977.0
2005-09-30 16:00:00,0.69038,0.69277,0.69011,0.69264,6479799980.0
2005-09-30 17:00:00,0.69287,0.69367,0.69183,0.69294,6256100002.0
2005-09-30 18:00:00,0.69273,0.69318,0.69175,0.69243,11087599962.0
2005-09-30 19:00:00,0.69243,0.69275,0.69133,0.69186,8073899974.0
2005-09-30 20:00:00,0.69214,0.69284,0.69082,0.69119,8781899982.0
2005-09-30 21:00:00,0.6911,0.69179,0.69077,0.69106,7241000005.0
2005-09-30 22:00:00,0.69108,0.69272,0.6902,0.69055,6708799994.0
2005-09-30 23:00:00,0.6915,0.692,0.6911,0.692,445200000.0
2005-10-03 00:00:00,0.693,0.6935,0.6928,0.6928,6232800000.0
2005-10-03 01:00:00,0.6929,0.6931,0.6925,0.6929,6678000000.0
2005-10-03 02:00:00,0.69257,0.69302,0.68989,0.69031,6216300005.0
2005-10-03 03:00:00,0.69032,0.69055,0.68915,0.69011,6251800005.0
2005-10-03 04:00:00,0.69007,0.69032,0.68881,0.68934,6626899988.0
2005-10-03 05:00:00,0.6892,0.68972,0.68877,0.68904,5970099989.0
2005-10-03 06:00:00,0.68901,0.69053,0.68894,0.68953,6500299999.0
2005-10-03 07:00:00,0.68954,0.69035,0.68926,0.68953,6274499977.0
2005-10-03 08:00:00,0.68938,0.69054,0.68919,0.69003,6286999993.0
2005-10-03 09:00:00,0.69014,0.69137,0.68956,0.69078,6172999998.0
2005-10-03 10:00:00,0.69058,0.69089,0.68967,0.68976,6625499986.0
2005-10-03 11:00:00,0.68979,0.69072,0.68934,0.69038,5961499995.0
2005-10-03 12:00:00,0.69013,0.6908,0.6898,0.69016,6642699988.0
2005-10-03 13:00:00,0.6902,0.69131,0.6897,0.69065,6573399990.0
2005-10-03 14:00:00,0.69043,0.6926,0.69043,0.69227,6598299996.0
2005-10-03 15:00:00,0.69216,0.69247,0.6913,0.69154,6565299970.0
2005-10-03 16:00:00,0.69128,0.69168,0.68991,0.69048,6248299981.0
2005-10-03 17:00:00,0.69041,0.69218,0.69028,0.69102,6090299989.0
2005-10-03 18:00:00,0.69095,0.69183,0.69037,0.69107,10678399999.0
2005-10-03 19:00:00,0.69106,0.69128,0.69038,0.69076,7903299997.0
2005-10-03 20:00:00,0.69089,0.69164,0.69055,0.69111,9062499982.0
2005-10-03 21:00:00,0.69115,0.69218,0.69108,0.69167,7321899982.0
2005-10-03 22:00:00,0.69165,0.69217,0.69068,0.6908,6613099975.0
2005-10-03 23:00:00,0.69084,0.69244,0.69084,0.69147,6094299989.0
2005-10-04 00:00:00,0.69159,0.6921,0.69077,0.69126,6066099987.0
2005-10-04 01:00:00,0.69155,0.69219,0.69082,0.6913,6185199981.0
2005-10-04 02:00:00,0.69137,0.69186,0.69082,0.69175,7689399970.0
2005-10-04 03:00:00,0.69175,0.69212,0.69098,0.69197,7230199994.0
2005-10-04 04:00:00,0.69195,0.69235,0.69145,0.69213,7201399999.0
2005-10-04 05:00:00,0.692,0.6926,0.69156,0.69236,7302199995.0
2005-10-04 06:00:00,0.69227,0.69246,0.69161,0.69211,7184999997.0
2005-10-04 07:00:00,0.69209,0.69357,0.69181,0.69283,7854799971.0
2005-10-04 08:00:00,0.69258,0.6933,0.6921,0.69215,7448299981.0
2005-10-04 09:00:00,0.69215,0.69398,0.69215,0.69317,7290099994.0
2005-10-04 10:00:00,0.6934,0.6937,0.69257,0.69327,7823399999.0
2005-10-04 11:00:00,0.69342,0.69439,0.69277,0.69425,8488799968.0
2005-10-04 12:00:00,0.69395,0.69439,0.69258,0.69366,7956399993.0
2005-10-04 13:00:00,0.69362,0.69539,0.69356,0.69442,7876899989.0
2005-10-04 14:00:00,0.69452,0.69613,0.69364,0.6957,7309699995.0
2005-10-04 15:00:00,0.69602,0.69671,0.69496,0.69514,7325199997.0
2005-10-04 16:00:00,0.69525,0.69623,0.69435,0.69485,8012599979.0
2005-10-04 17:00:00,0.69462,0.69526,0.69266,0.69429,7357699983.0
2005-10-04 18:00:00,0.69439,0.69503,0.69364,0.69419,12990299984.0
2005-10-04 19:00:00,0.69411,0.69473,0.69381,0.69407,9490599979.0
2005-10-04 20:00:00,0.69398,0.69559,0.69397,0.69528,10910199982.0
2005-10-04 21:00:00,0.69538,0.69652,0.69508,0.69608,9060399989.0
2005-10-04 22:00:00,0.69607,0.69645,0.69537,0.69573,8807099989.0
2005-10-04 23:00:00,0.69579,0.69715,0.69573,0.69636,7466299972.0
2005-10-05 00:00:00,0.69654,0.69726,0.69611,0.69655,6825399993.0
2005-10-05 01:00:00,0.69642,0.69746,0.69621,0.69743,7459900009.0
2005-10-05 02:00:00,0.69726,0.69858,0.69485,0.69532,6753299977.0
2005-10-05 03:00:00,0.69507,0.69588,0.69452,0.69577,7234099993.0
2005-10-05 04:00:00,0.69571,0.69615,0.69475,0.69519,6998999991.0
2005-10-05 05:00:00,0.6952,0.69581,0.69434,0.69461,6680899992.0
2005-10-05 06:00:00,0.69457,0.69577,0.69443,0.69509,6760999988.0
2005-10-05 07:00:00,0.69496,0.69636,0.69464,0.69563,6962599985.0
2005-10-05 08:00:00,0.69552,0.69667,0.69508,0.69613,6975699992.0
2005-10-05 09:00:00,0.69627,0.69645,0.69427,0.69588,7045900002.0
2005-10-05 10:00:00,0.69555,0.69632,0.69526,0.6962,6976499973.0
2005-10-05 11:00:00,0.69613,0.69649,0.69487,0.69532,7121099994.0
2005-10-05 12:00:00,0.69545,0.69799,0.69492,0.6975,6429200006.0
2005-10-05 13:00:00,0.69737,0.69772,0.69479,0.69498,6949899992.0
2005-10-05 14:00:00,0.69518,0.69552,0.69421,0.69475,6528599982.0
2005-10-05 15:00:00,0.69446,0.69537,0.69362,0.69411,7090499986.0
2005-10-05 16:00:00,0.69409,0.6968,0.6938,0.69391,6781699992.0
2005-10-05 17:00:00,0.69397,0.69475,0.69348,0.69475,6208200007.0
2005-10-05 18:00:00,0.69484,0.69484,0.69238,0.69263,12105700004.0
2005-10-05 19:00:00,0.69253,0.69341,0.69179,0.69301,8750799987.0
2005-10-05 20:00:00,0.69277,0.69337,0.69232,0.6926,9361799985.0
2005-10-05 21:00:00,0.69275,0.69349,0.69244,0.69294,8144799986.0
2005-10-05 22:00:00,0.6931,0.69391,0.69243,0.6925,7706799987.0
2005-10-05 23:00:00,0.69242,0.6934,0.69203,0.69327,6409199999.0
2005-10-06 00:00:00,0.69293,0.69398,0.69232,0.69361,6942499996.0
2005-10-06 01:00:00,0.69332,0.69519,0.69312,0.69495,6666799980.0
2005-10-06 02:00:00,0.69502,0.69736,0.69454,0.69636,7176199994.0
2005-10-06 03:00:00,0.69629,0.69727,0.69605,0.69665,7147600001.0
2005-10-06 04:00:00,0.69665,0.69747,0.69598,0.69688,7095299995.0
2005-10-06 05:00:00,0.69701,0.6974,0.69653,0.69702,6950600008.0
2005-10-06 06:00:00,0.69699,0.69827,0.69686,0.69768,7015899977.0
2005-10-06 07:00:00,0.69789,0.69835,0.69691,0.69737,7169299989.0
2005-10-06 08:00:00,0.69728,0.69841,0.69671,0.69797,6897299993.0
2005-10-06 09:00:00,0.69777,0.69916,0.69758,0.69875,6867399994.0
2005-10-06 10:00:00,0.69864,0.70011,0.69804,0.69933,6546999977.0
2005-10-06 11:00:00,0.69941,0.69973,0.69796,0.69837,7239499978.0
2005-10-06 12:00:00,0.69824,0.69948,0.69767,0.69805,6786299996.0
2005-10-06 13:00:00,0.69793,0.6987,0.6966,0.69701,7136999971.0
2005-10-06 14:00:00,0.69701,0.698,0.69616,0.6974,7614500009.0
2005-10-06 15:00:00,0.69741,0.69921,0.69695,0.69795,6877899992.0
2005-10-06 16:00:00,0.69817,0.69913,0.69676,0.69712,7505999983.0
2005-10-06 17:00:00,0.69719,0.69737,0.69561,0.69624,6969699980.0
2005-10-06 18:00:00,0.69616,0.69689,0.69457,0.69567,12741799974.0
2005-10-06 19:00:00,0.6957,0.69775,0.69523,0.69651,8760399991.0
2005-10-06 20:00:00,0.69647,0.69696,0.69568,0.69653,10291899985.0
2005-10-06 21:00:00,0.69654,0.69762,0.69621,0.697,8604899975.0
2005-10-06 22:00:00,0.6969,0.69865,0.6968,0.69705,8435399986.0
2005-10-06 23:00:00,0.69703,0.69797,0.69702,0.69765,6706200002.0
2005-10-07 00:00:00,0.69766,0.69766,0.69664,0.69696,6585899974.0
2005-10-07 01:00:00,0.697,0.6977,0.69657,0.69746,6637000005.0
2005-10-07 02:00:00,0.69757,0.69979,0.69731,0.69889,6899499997.0
2005-10-07 03:00:00,0.69876,0.70078,0.69837,0.69962,6347699995.0
2005-10-07 04:00:00,0.69946,0.70043,0.69846,0.70012,6385899990.0
2005-10-07 05:00:00,0.70021,0.70088,0.69952,0.70028,6297799988.0
2005-10-07 06:00:00,0.70011,0.70095,0.69979,0.70038,6328999993.0
2005-10-07 07:00:00,0.70011,0.70086,0.69968,0.7006,6160599985.0
2005-10-07 08:00:00,0.70046,0.70083,0.69839,0.69859,4838099991.0
2005-10-07 09:00:00,0.69889,0.69924,0.69745,0.69768,4890899988.0
2005-10-07 10:00:00,0.69735,0.69808,0.69687,0.6972,5127499994.0
2005-10-07 11:00:00,0.69728,0.69763,0.6965,0.69755,5768800007.0
2005-10-07 12:00:00,0.69765,0.69803,0.69644,0.69644,5719999984.0
2005-10-07 13:00:00,0.6964,0.69727,0.69623,0.69628,5255499979.0
2005-10-07 14:00:00,0.69627,0.69681,0.69482,0.69555,5294800003.0
2005-10-07 15:00:00,0.69555,0.69575,0.69405,0.69545,4798199992.0
2005-10-07 16:00:00,0.6954,0.69629,0.69508,0.6951,5235099976.0
2005-10-07 17:00:00,0.69505,0.69615,0.69484,0.69577,4910000009.0
2005-10-07 18:00:00,0.69548,0.69617,0.69522,0.69548,10895799998.0
2005-10-07 19:00:00,0.69545,0.69612,0.69487,0.69487,7260899989.0
2005-10-07 20:00:00,0.69488,0.69606,0.69415,0.69514,8489199978.0
2005-10-07 21:00:00,0.69521,0.69609,0.69483,0.69541,7807599982.0
2005-10-07 22:00:00,0.69556,0.69621,0.69515,0.69515,6916499979.0
2005-10-07 23:00:00,0.6966,0.6966,0.6955,0.696,4194000000.0
2005-10-10 00:00:00,0.695,0.6952,0.6946,0.6948,4054200000.0
2005-10-10 01:00:00,0.6947,0.6962,0.6947,0.6957,4054200000.0
2005-10-10 02:00:00,0.69507,0.69559,0.69464,0.69528,5992199993.0
2005-10-10 03:00:00,0.69524,0.69587,0.69469,0.69532,6765199987.0
2005-10-10 04:00:00,0.69526,0.69572,0.69483,0.69559,5598699994.0
2005-10-10 05:00:00,0.69568,0.69687,0.69537,0.69569,5910399990.0
2005-10-10 06:00:00,0.69593,0.69689,0.69532,0.69628,6048999994.0
2005-10-10 07:00:00,0.69625,0.69732,0.6959,0.69694,6673799985.0
2005-10-10 08:00:00,0.69677,0.69854,0.69641,0.69845,6223800006.0
2005-10-10 09:00:00,0.69841,0.69944,0.69813,0.69913,6422599990.0
2005-10-10 10:00:00,0.69906,0.69968,0.6985,0.69959,6395099983.0
2005-10-10 11:00:00,0.69947,0.69993,0.69884,0.69962,6281199983.0
2005-10-10 12:00:00,0.69967,0.7,0.69857,0.69883,7063699987.0
2005-10-10 13:00:00,0.69885,0.69935,0.6982,0.69851,6568999987.0
2005-10-10 14:00:00,0.69853,0.69875,0.69763,0.69799,6050899976.0
2005-10-10 15:00:00,0.69788,0.69869,0.69738,0.69815,6475599995.0
2005-10-10 16:00:00,0.69799,0.6981,0.69644,0.69661,5978999983.0
2005-10-10 17:00:00,0.69656,0.69786,0.69641,0.69731,6466199973.0
2005-10-10 18:00:00,0.69723,0.69811,0.6969,0.69746,10487699983.0
2005-10-10 19:00:00,0.69777,0.69794,0.69706,0.69756,7585699974.0
2005-10-10 20:00:00,0.69735,0.69777,0.69704,0.69745,8303999991.0
2005-10-10 21:00:00,0.69742,0.6979,0.697,0.69772,7163299985.0
2005-10-10 22:00:00,0.69781,0.69876,0.69736,0.69812,6967799998.0
2005-10-10 23:00:00,0.69819,0.69851,0.69525,0.6968,6500199986.0
2005-10-11 00:00:00,0.69705,0.69824,0.69681,0.69697,5123300000.0
2005-10-11 01:00:00,0.69692,0.69828,0.69667,0.69777,4892499990.0
2005-10-11 02:00:00,0.69811,0.69847,0.69706,0.69713,5002499996.0
2005-10-11 03:00:00,0.69713,0.69821,0.69703,0.69792,4963399999.0
2005-10-11 04:00:00,0.69793,0.69847,0.69678,0.69753,5470699999.0
2005-10-11 05:00:00,0.69768,0.69784,0.69711,0.69741,5127199997.0
2005-10-11 06:00:00,0.69763,0.69825,0.69727,0.69775,5305600005.0
2005-10-11 07:00:00,0.69783,0.69844,0.69734,0.69824,4960199998.0
2005-10-11 08:00:00,0.69807,0.69877,0.69782,0.69856,5062699982.0
2005-10-11 09:00:00,0.69841,0.69867,0.69673,0.69701,5401799985.0
2005-10-11 10:00:00,0.69705,0.69737,0.69587,0.69617,5527499993.0
2005-10-11 11:00:00,0.69615,0.69656,0.69503,0.69614,5268399988.0
2005-10-11 12:00:00,0.69578,0.69624,0.69521,0.69578,5574399991.0
2005-10-11 13:00:00,0.69576,0.69608,0.69477,0.69527,5431899997.0
2005-10-11 14:00:00,0.69527,0.69545,0.69233,0.69298,5362599990.0
2005-10-11 15:00:00,0.69295,0.69322,0.6912,0.6918,5249499984.0
2005-10-11 16:00:00,0.69172,0.69277,0.69131,0.6925,5276399994.0
2005-10-11 17:00:00,0.6925,0.69388,0.69198,0.69315,5212099974.0
2005-10-11 18:00:00,0.6929,0.69321,0.692,0.69266,10538599976.0
2005-10-11 19:00:00,0.6924,0.69264,0.69169,0.69207,7638299990.0
2005-10-11 20:00:00,0.69205,0.69244,0.69126,0.69179,8437400009.0
2005-10-11 21:00:00,0.69194,0.69224,0.69134,0.69191,7309499967.0
2005-10-11 22:00:00,0.69181,0.69221,0.69107,0.69118,6862899989.0
2005-10-11 23:00:00,0.69135,0.69198,0.69108,0.69151,6224600002.0
2005-10-12 00:00:00,0.69166,0.69207,0.69089,0.69161,5766700000.0
2005-10-12 01:00:00,0.69163,0.69235,0.69118,0.69215,5534599983.0
2005-10-12 02:00:00,0.69258,0.69274,0.69123,0.69149,5078499989.0
2005-10-12 03:00:00,0.69162,0.69267,0.69085,0.69246,5299899998.0
2005-10-12 04:00:00,0.6926,0.69303,0.69218,0.69252,5526200009.0
2005-10-12 05:00:00,0.69255,0.69326,0.69213,0.69315,4879199989.0
2005-10-12 06:00:00,0.69314,0.69338,0.69248,0.69271,5703099982.0
2005-10-12 07:00:00,0.6926,0.69309,0.69231,0.69289,5461599999.0
2005-10-12 08:00:00,0.69264,0.69283,0.69117,0.69159,4626199998.0
2005-10-12 09:00:00,0.69162,0.69255,0.69147,0.69255,4568399989.0
2005-10-12 10:00:00,0.69273,0.69323,0.69212,0.69234,5003099991.0
2005-10-12 11:00:00,0.6923,0.69363,0.692,0.69281,5396399984.0
2005-10-12 12:00:00,0.69291,0.69383,0.69242,0.69266,5362400015.0
2005-10-12 13:00:00,0.69251,0.69416,0.69249,0.69375,5515999996.0
2005-10-12 14:00:00,0.69374,0.69463,0.69352,0.69436,5307599974.0
2005-10-12 15:00:00,0.69445,0.69738,0.69445,0.69699,4911499991.0
2005-10-12 16:00:00,0.69684,0.69696,0.69598,0.69623,5163099992.0
2005-10-12 17:00:00,0.69625,0.6969,0.69541,0.6969,4784599991.0
2005-10-12 18:00:00,0.69686,0.69801,0.69576,0.6976,10451699980.0
2005-10-12 19:00:00,0.69759,0.69759,0.6957,0.69606,7235499992.0
2005-10-12 20:00:00,0.69594,0.69731,0.69571,0.69702,8552299981.0
2005-10-12 21:00:00,0.69699,0.69712,0.69605,0.69663,6950899970.0
2005-10-12 22:00:00,0.69637,0.69686,0.69565,0.69602,7039400002.0
2005-10-12 23:00:00,0.69615,0.69714,0.69602,0.69651,6377799979.0
2005-10-13 00:00:00,0.69661,0.69731,0.69612,0.69668,5593099985.0
2005-10-13 01:00:00,0.69671,0.69731,0.69617,0.69669,5246299985.0
2005-10-13 02:00:00,0.69628,0.69687,0.69554,0.69575,5446100005.0
2005-10-13 03:00:00,0.69581,0.69607,0.69383,0.69447,5338599995.0
2005-10-13 04:00:00,0.69442,0.69501,0.69381,0.69435,5250499984.0
2005-10-13 05:00:00,0.69438,0.69457,0.69308,0.69348,5012299980.0
2005-10-13 06:00:00,0.69357,0.69474,0.693,0.69404,5466999998.0
2005-10-13 07:00:00,0.69421,0.69454,0.69362,0.69454,5834899999.0
2005-10-13 08:00:00,0.69441,0.6951,0.69384,0.6948,4882899991.0
2005-10-13 09:00:00,0.69479,0.69489,0.69246,0.69291,4732199991.0
2005-10-13 10:00:00,0.69291,0.69345,0.69214,0.69317,4551499991.0
2005-10-13 11:00:00,0.69279,0.69368,0.69206,0.69267,5268099996.0
2005-10-13 12:00:00,0.69265,0.69335,0.69185,0.69218,5008399993.0
2005-10-13 13:00:00,0.69221,0.69269,0.69144,0.69238,5121299999.0
2005-10-13 14:00:00,0.6924,0.69283,0.69044,0.69054,4481299983.0
2005-10-13 15:00:00,0.69057,0.69079,0.6891,0.6895,4949799996.0
2005-10-13 16:00:00,0.68949,0.68956,0.68813,0.68882,5381999993.0
2005-10-13 17:00:00,0.68881,0.68955,0.68819,0.68828,4645399984.0
2005-10-13 18:00:00,0.68812,0.69032,0.6876,0.6903,10697099978.0
2005-10-13 19:00:00,0.69032,0.69121,0.68927,0.69053,7141899980.0
2005-10-13 20:00:00,0.69057,0.69158,0.69054,0.69103,8038499986.0
2005-10-13 21:00:00,0.69122,0.69236,0.69076,0.692,7086799990.0
2005-10-13 22:00:00,0.69184,0.69243,0.6915,0.69184,6761299995.0
2005-10-13 23:00:00,0.69187,0.69243,0.69091,0.69164,6197300002.0
2005-10-14 00:00:00,0.69175,0.6922,0.69091,0.69153,5534599985.0
2005-10-14 01:00:00,0.69145,0.69187,0.69042,0.69051,4840600001.0
2005-10-14 02:00:00,0.69087,0.69229,0.6892,0.69192,5105600010.0
2005-10-14 03:00:00,0.69191,0.69263,0.69085,0.69226,5321299979.0
2005-10-14 04:00:00,0.69232,0.69269,0.69179,0.69251,5055799992.0
2005-10-14 05:00:00,0.69253,0.6934,0.69185,0.6934,4836699987.0
2005-10-14 06:00:00,0.69334,0.69571,0.69328,0.69546,4878100009.0
2005-10-14 07:00:00,0.69539,0.69587,0.69414,0.69461,5089899991.0
2005-10-14 08:00:00,0.69449,0.69487,0.69288,0.69362,4542799989.0
2005-10-14 09:00:00,0.69363,0.69397,0.69308,0.69393,4934799996.0
2005-10-14 10:00:00,0.69389,0.69397,0.69317,0.69369,4702599978.0
2005-10-14 11:00:00,0.69365,0.69395,0.69227,0.69395,5744399986.0
2005-10-14 12:00:00,0.69383,0.69383,0.69091,0.69118,5288600002.0
2005-10-14 13:00:00,0.69138,0.69335,0.69073,0.69275,5810099993.0
2005-10-14 14:00:00,0.69286,0.6957,0.6924,0.6954,5172299983.0
2005-10-14 15:00:00,0.69539,0.69569,0.69337,0.69435,5488199991.0
2005-10-14 16:00:00,0.69423,0.69528,0.69346,0.69478,5352099997.0
2005-10-14 17:00:00,0.6947,0.69672,0.69397,0.69665,4726399972.0
2005-10-14 18:00:00,0.69657,0.69725,0.69604,0.69638,10459799969.0
2005-10-14 19:00:00,0.69642,0.69736,0.69593,0.69608,7080999992.0
2005-10-14 20:00:00,0.69609,0.69642,0.69544,0.6959,8359399990.0
2005-10-14 21:00:00,0.69581,0.69666,0.69543,0.6961,7342499988.0
2005-10-14 22:00:00,0.69605,0.69645,0.69476,0.69585,7224899991.0
2005-10-14 23:00:00,0.6967,0.697,0.6962,0.6962,428999995.0
2005-10-17 00:00:00,0.6969,0.6977,0.6957,0.6962,4890599943.0
2005-10-17 01:00:00,0.6961,0.697,0.6955,0.6964,5147999940.0
2005-10-17 02:00:00,0.6958,0.69776,0.69558,0.69709,6480099970.0
2005-10-17 03:00:00,0.69718,0.69761,0.69583,0.69663,6165099985.0
2005-10-17 04:00:00,0.69675,0.69914,0.69645,0.69788,6502599989.0
2005-10-17 05:00:00,0.69797,0.69881,0.69741,0.698,5970700006.0
2005-10-17 06:00:00,0.69816,0.69841,0.69721,0.69763,6363399994.0
2005-10-17 07:00:00,0.69784,0.69861,0.69728,0.6982,6391099996.0
2005-10-17 08:00:00,0.69795,0.69904,0.69656,0.69813,6325300004.0
2005-10-17 09:00:00,0.69818,0.69886,0.69737,0.6982,6610099981.0
2005-10-17 10:00:00,0.69819,0.69908,0.69733,0.69783,6368199980.0
2005-10-17 11:00:00,0.69751,0.69811,0.6956,0.69573,6552799993.0
2005-10-17 12:00:00,0.69573,0.69628,0.69506,0.69529,6134500013.0
2005-10-17 13:00:00,0.69525,0.69609,0.69461,0.69493,6620499990.0
2005-10-17 14:00:00,0.69483,0.69614,0.69467,0.69574,6155999991.0
2005-10-17 15:00:00,0.69566,0.6969,0.69496,0.69659,6407699985.0
2005-10-17 16:00:00,0.6965,0.69751,0.69585,0.69671,6663300004.0
2005-10-17 17:00:00,0.6968,0.69807,0.69598,0.6961,6734099988.0
2005-10-17 18:00:00,0.69589,0.69682,0.69564,0.6964,10397899981.0
2005-10-17 19:00:00,0.69613,0.69644,0.69417,0.69436,7881999982.0
2005-10-17 20:00:00,0.69432,0.6961,0.69427,0.69522,8869199981.0
2005-10-17 21:00:00,0.69523,0.69621,0.69481,0.696,7385799989.0
2005-10-17 22:00:00,0.69602,0.69653,0.69558,0.69575,6942399986.0
2005-10-17 23:00:00,0.69595,0.69658,0.69581,0.69629,6489899961.0
2005-10-18 00:00:00,0.69651,0.69662,0.695,0.69536,5528999996.0
2005-10-18 01:00:00,0.69549,0.69571,0.69405,0.69472,5153099980.0
2005-10-18 02:00:00,0.69481,0.69502,0.69342,0.69401,5053399989.0
2005-10-18 03:00:00,0.6942,0.69562,0.6942,0.69517,4779199993.0
2005-10-18 04:00:00,0.69518,0.69609,0.69474,0.69609,5481099999.0
2005-10-18 05:00:00,0.69606,0.69625,0.69533,0.69608,4706799981.0
2005-10-18 06:00:00,0.69596,0.69684,0.69592,0.69652,5106999990.0
2005-10-18 07:00:00,0.69616,0.69689,0.69581,0.69634,4896499992.0
2005-10-18 08:00:00,0.69623,0.69659,0.69553,0.69585,4250899990.0
2005-10-18 09:00:00,0.6958,0.6969,0.69564,0.69587,4631200000.0
2005-10-18 10:00:00,0.6958,0.69683,0.69515,0.6963,4619899992.0
2005-10-18 11:00:00,0.69625,0.69652,0.69474,0.69495,5571199995.0
2005-10-18 12:00:00,0.69495,0.69596,0.69452,0.69578,5736400000.0
2005-10-18 13:00:00,0.69567,0.69593,0.69513,0.69534,5552399994.0
2005-10-18 14:00:00,0.69541,0.69595,0.69432,0.6955,4909699992.0
2005-10-18 15:00:00,0.69532,0.69553,0.6938,0.69406,5287600004.0
2005-10-18 16:00:00,0.6943,0.6949,0.6934,0.69365,5095300005.0
2005-10-18 17:00:00,0.69373,0.69521,0.69358,0.69447,4974799978.0
2005-10-18 18:00:00,0.69452,0.69552,0.69416,0.6953,10901199998.0
2005-10-18 19:00:00,0.69526,0.69634,0.69465,0.69605,7509599993.0
2005-10-18 20:00:00,0.69606,0.6968,0.69505,0.69616,8633699999.0
2005-10-18 21:00:00,0.69613,0.69639,0.69508,0.69552,7406699985.0
2005-10-18 22:00:00,0.69566,0.69576,0.6939,0.69404,7642199985.0
2005-10-18 23:00:00,0.69419,0.69617,0.69378,0.69509,6075099971.0
2005-10-19 00:00:00,0.69491,0.6955,0.69382,0.69441,5484099994.0
2005-10-19 01:00:00,0.69442,0.69489,0.69388,0.69477,5008399984.0
2005-10-19 02:00:00,0.69483,0.69493,0.69364,0.69387,4989999980.0
2005-10-19 03:00:00,0.69382,0.69414,0.69306,0.69395,5004299980.0
2005-10-19 04:00:00,0.69338,0.69404,0.69317,0.69397,5742299988.0
2005-10-19 05:00:00,0.69395,0.69437,0.69325,0.69389,5274299983.0
2005-10-19 06:00:00,0.69413,0.69512,0.69372,0.69465,5571900005.0
2005-10-19 07:00:00,0.69482,0.69519,0.69403,0.69505,4990899998.0
2005-10-19 08:00:00,0.69488,0.69513,0.69275,0.69328,4800099991.0
2005-10-19 09:00:00,0.69327,0.69386,0.69211,0.69367,4517299983.0
2005-10-19 10:00:00,0.6936,0.69505,0.69329,0.69504,5271099980.0
2005-10-19 11:00:00,0.69499,0.69742,0.69439,0.69712,5103499992.0
2005-10-19 12:00:00,0.69728,0.69816,0.69692,0.69711,5089599998.0
2005-10-19 13:00:00,0.6971,0.69854,0.69645,0.69705,5071699995.0
2005-10-19 14:00:00,0.69707,0.69734,0.69548,0.69589,4899000000.0
2005-10-19 15:00:00,0.69588,0.69747,0.69534,0.69732,5112500002.0
2005-10-19 16:00:00,0.69724,0.69787,0.6966,0.69775,5758300011.0
2005-10-19 17:00:00,0.69768,0.69902,0.69723,0.69902,4643200004.0
2005-10-19 18:00:00,0.69894,0.69917,0.69777,0.69837,10509499986.0
2005-10-19 19:00:00,0.69829,0.69835,0.69729,0.69775,6903000006.0
2005-10-19 20:00:00,0.69777,0.69827,0.69702,0.69714,8701899975.0
2005-10-19 21:00:00,0.69724,0.69849,0.69704,0.69825,7111599988.0
2005-10-19 22:00:00,0.69808,0.6991,0.69797,0.69798,7202299993.0
2005-10-19 23:00:00,0.69793,0.69861,0.69707,0.69737,5495299996.0
2005-10-20 00:00:00,0.69741,0.69765,0.69639,0.69643,5631199994.0
2005-10-20 01:00:00,0.69666,0.69813,0.69637,0.69769,4997499998.0
2005-10-20 02:00:00,0.69777,0.698,0.69672,0.69735,5646999992.0
2005-10-20 03:00:00,0.69763,0.69781,0.69705,0.69738,5241199996.0
2005-10-20 04:00:00,0.69733,0.6979,0.69694,0.69746,5395000006.0
2005-10-20 05:00:00,0.69747,0.69761,0.69653,0.69679,5361199995.0
2005-10-20 06:00:00,0.69689,0.69762,0.69666,0.6971,5125700005.0
2005-10-20 07:00:00,0.69701,0.69766,0.69675,0.69752,5286599996.0
2005-10-20 08:00:00,0.69722,0.69881,0.69694,0.69861,4839499988.0
2005-10-20 09:00:00,0.69868,0.69911,0.69813,0.69838,4559999999.0
2005-10-20 10:00:00,0.69837,0.69964,0.69806,0.69942,5345499986.0
2005-10-20 11:00:00,0.69914,0.69922,0.69796,0.69855,5565200001.0
2005-10-20 12:00:00,0.6986,0.69922,0.698,0.69801,5130299996.0
2005-10-20 13:00:00,0.698,0.69857,0.69784,0.69812,5702399982.0
2005-10-20 14:00:00,0.69827,0.69899,0.69754,0.6988,5015599979.0
2005-10-20 15:00:00,0.69885,0.7002,0.69875,0.69994,4720700003.0
2005-10-20 16:00:00,0.69993,0.70077,0.69977,0.70032,5096899989.0
2005-10-20 17:00:00,0.70034,0.70175,0.69934,0.70175,4631399992.0
2005-10-20 18:00:00,0.7019,0.7019,0.6998,0.69995,10703199973.0
2005-10-20 19:00:00,0.69997,0.7006,0.69938,0.69945,7353399983.0
2005-10-20 20:00:00,0.69959,0.7009,0.6993,0.70054,8071999994.0
2005-10-20 21:00:00,0.70075,0.70116,0.69993,0.70059,7280100001.0
2005-10-20 22:00:00,0.70071,0.70134,0.69967,0.70067,7344399973.0
2005-10-20 23:00:00,0.70066,0.70131,0.70024,0.70069,5622600001.0
2005-10-21 00:00:00,0.7006,0.70096,0.6993,0.69981,5379599981.0
2005-10-21 01:00:00,0.69954,0.70107,0.69922,0.70107,5000699991.0
2005-10-21 02:00:00,0.70119,0.70234,0.70065,0.7021,5173700004.0
2005-10-21 03:00:00,0.70205,0.70399,0.70205,0.7035,5051000003.0
2005-10-21 04:00:00,0.70336,0.70387,0.70238,0.70317,5512499992.0
2005-10-21 05:00:00,0.70317,0.7033,0.70242,0.70305,4934899977.0
2005-10-21 06:00:00,0.70293,0.70332,0.7017,0.70256,5226199983.0
2005-10-21 07:00:00,0.70254,0.70315,0.70196,0.70233,5192399998.0
2005-10-21 08:00:00,0.70219,0.70352,0.70187,0.70288,4564799990.0
2005-10-21 09:00:00,0.70282,0.70429,0.70274,0.70308,4784500000.0
2005-10-21 10:00:00,0.70303,0.70345,0.70177,0.70227,4622700001.0
2005-10-21 11:00:00,0.70225,0.70295,0.70145,0.70183,5725599997.0
2005-10-21 12:00:00,0.70175,0.70222,0.70003,0.70023,5324099977.0
2005-10-21 13:00:00,0.70025,0.70134,0.69984,0.70015,5195899992.0
2005-10-21 14:00:00,0.70017,0.70118,0.69976,0.70102,5054100000.0
2005-10-21 15:00:00,0.70102,0.70205,0.70074,0.70097,5086200003.0
2005-10-21 16:00:00,0.70099,0.70156,0.7002,0.70105,5322099994.0
2005-10-21 17:00:00,0.70111,0.70145,0.69863,0.6987,4779199995.0
2005-10-21 18:00:00,0.69863,0.69989,0.69809,0.69981,10896099979.0
2005-10-21 19:00:00,0.69976,0.6999,0.69869,0.69915,7681499983.0
2005-10-21 20:00:00,0.69921,0.70016,0.69883,0.69951,8476999994.0
2005-10-21 21:00:00,0.69948,0.69997,0.69857,0.69868,7214699980.0
2005-10-21 22:00:00,0.69858,0.70015,0.69807,0.6991,6827799979.0
2005-10-21 23:00:00,0.7002,0.7003,0.699,0.6998,1975600000.0
2005-10-24 00:00:00,0.6995,0.6998,0.6989,0.6994,5208400000.0
2005-10-24 01:00:00,0.6995,0.7003,0.6992,0.6997,5388000000.0
2005-10-24 02:00:00,0.69916,0.70038,0.69882,0.69957,5324100002.0
2005-10-24 03:00:00,0.69955,0.70057,0.69926,0.70042,5303799999.0
2005-10-24 04:00:00,0.7004,0.7009,0.69973,0.70044,5512199991.0
2005-10-24 05:00:00,0.70039,0.70057,0.69964,0.70042,5241799986.0
2005-10-24 06:00:00,0.70019,0.70113,0.69995,0.70092,5677499994.0
2005-10-24 07:00:00,0.70057,0.70095,0.69993,0.7007,5498199991.0
2005-10-24 08:00:00,0.70061,0.70232,0.70023,0.70206,4599399991.0
2005-10-24 09:00:00,0.70184,0.70246,0.70026,0.7004,4746600000.0
2005-10-24 10:00:00,0.70044,0.7008,0.69975,0.70034,5560999980.0
2005-10-24 11:00:00,0.70035,0.701,0.6998,0.69992,5829699983.0
2005-10-24 12:00:00,0.70039,0.70082,0.6995,0.70043,4842600005.0
2005-10-24 13:00:00,0.7004,0.70089,0.69986,0.7002,5328799991.0
2005-10-24 14:00:00,0.70019,0.70096,0.69931,0.70021,5067999986.0
2005-10-24 15:00:00,0.7002,0.70074,0.6996,0.70013,5019099989.0
2005-10-24 16:00:00,0.70007,0.70183,0.70003,0.70165,5448000004.0
2005-10-24 17:00:00,0.70165,0.70281,0.70075,0.70281,5388000004.0
2005-10-24 18:00:00,0.70279,0.70391,0.70195,0.70252,10245599992.0
2005-10-24 19:00:00,0.70251,0.70274,0.70064,0.70207,7915499989.0
2005-10-24 20:00:00,0.70212,0.70271,0.70115,0.7013,8884600002.0
2005-10-24 21:00:00,0.70149,0.70239,0.7011,0.70219,7534300002.0
2005-10-24 22:00:00,0.70189,0.70322,0.70184,0.70273,6870399978.0
2005-10-24 23:00:00,0.70288,0.70389,0.7022,0.70301,6200899989.0
2005-10-25 00:00:00,0.70339,0.70369,0.70235,0.70305,5305799976.0
2005-10-25 01:00:00,0.70304,0.70346,0.70171,0.70204,4885900012.0
2005-10-25 02:00:00,0.70207,0.70235,0.70134,0.70215,5010300012.0
2005-10-25 03:00:00,0.70213,0.70335,0.70168,0.70309,5257699979.0
2005-10-25 04:00:00,0.70287,0.70302,0.70016,0.70037,5388200000.0
2005-10-25 05:00:00,0.70038,0.70227,0.70022,0.70206,5243299990.0
2005-10-25 06:00:00,0.70197,0.70209,0.70054,0.70127,5058699991.0
2005-10-25 07:00:00,0.70095,0.70182,0.70064,0.70159,5625499996.0
2005-10-25 08:00:00,0.70138,0.70238,0.70096,0.70177,4585200003.0
2005-10-25 09:00:00,0.70161,0.70233,0.70079,0.70202,4667600000.0
2005-10-25 10:00:00,0.70208,0.70386,0.70175,0.70341,5153999987.0
2005-10-25 11:00:00,0.70334,0.704,0.70239,0.70335,5120399989.0
2005-10-25 12:00:00,0.70356,0.70394,0.703,0.70335,4949699985.0
2005-10-25 13:00:00,0.70324,0.70354,0.70222,0.70225,5524799985.0
2005-10-25 14:00:00,0.70226,0.70384,0.70059,0.70366,5062599996.0
2005-10-25 15:00:00,0.70368,0.70405,0.70263,0.70315,4857299988.0
2005-10-25 16:00:00,0.70309,0.70417,0.703,0.70337,5399299975.0
2005-10-25 17:00:00,0.7034,0.70478,0.70326,0.70478,4557999992.0
2005-10-25 18:00:00,0.70472,0.7062,0.70458,0.70567,10232399969.0
2005-10-25 19:00:00,0.70563,0.70597,0.70471,0.70487,7361899988.0
2005-10-25 20:00:00,0.70487,0.70613,0.70487,0.70542,8153599985.0
2005-10-25 21:00:00,0.70548,0.70604,0.7041,0.7046,7114999974.0
2005-10-25 22:00:00,0.7046,0.70537,0.70418,0.7044,6818999989.0
2005-10-25 23:00:00,0.70451,0.70527,0.70446,0.70507,6154099978.0
2005-10-26 00:00:00,0.70513,0.70536,0.7044,0.70507,5588799990.0
2005-10-26 01:00:00,0.70506,0.70543,0.70441,0.70475,4650699992.0
2005-10-26 02:00:00,0.70497,0.70539,0.70465,0.70475,5187899984.0
2005-10-26 03:00:00,0.70475,0.7058,0.70386,0.70575,4778699984.0
2005-10-26 04:00:00,0.70558,0.70572,0.70462,0.70555,5062299982.0
2005-10-26 05:00:00,0.70555,0.70665,0.7054,0.70612,4844899989.0
2005-10-26 06:00:00,0.70603,0.70644,0.70529,0.70552,5376199983.0
2005-10-26 07:00:00,0.70535,0.70685,0.70507,0.70628,5136499983.0
2005-10-26 08:00:00,0.70605,0.7068,0.70527,0.7059,4625899988.0
2005-10-26 09:00:00,0.70572,0.70624,0.70401,0.70493,4965299997.0
2005-10-26 10:00:00,0.70495,0.70547,0.70374,0.70471,4966199986.0
2005-10-26 11:00:00,0.70465,0.70546,0.70421,0.70429,5548699997.0
2005-10-26 12:00:00,0.70425,0.70496,0.7038,0.70458,5345600006.0
2005-10-26 13:00:00,0.70463,0.70529,0.70291,0.70293,5718499981.0
2005-10-26 14:00:00,0.70296,0.70359,0.70265,0.70346,4880699981.0
2005-10-26 15:00:00,0.70333,0.70385,0.70315,0.70369,5160699986.0
2005-10-26 16:00:00,0.70349,0.70399,0.70191,0.7028,5453999988.0
2005-10-26 17:00:00,0.70287,0.70308,0.70146,0.70166,4990300005.0
2005-10-26 18:00:00,0.70164,0.70206,0.70078,0.70119,10707799989.0
2005-10-26 19:00:00,0.70103,0.70211,0.70095,0.70197,7333599990.0
2005-10-26 20:00:00,0.70167,0.70268,0.70115,0.7024,7989999995.0
2005-10-26 21:00:00,0.70246,0.70282,0.70124,0.70189,7347999991.0
2005-10-26 22:00:00,0.70172,0.70217,0.69999,0.70134,7035399983.0
2005-10-26 23:00:00,0.70131,0.70204,0.70071,0.70075,5898099997.0
2005-10-27 00:00:00,0.70101,0.70118,0.69906,0.69971,4940900010.0
2005-10-27 01:00:00,0.69965,0.70056,0.69965,0.70007,4686599989.0
2005-10-27 02:00:00,0.70012,0.70331,0.7,0.70255,4910699995.0
2005-10-27 03:00:00,0.7026,0.70487,0.70253,0.70472,4932999995.0
2005-10-27 04:00:00,0.7048,0.706,0.70413,0.70483,5488299992.0
2005-10-27 05:00:00,0.70488,0.7058,0.70473,0.70518,4967799997.0
2005-10-27 06:00:00,0.70525,0.70634,0.70483,0.7059,5279999979.0
2005-10-27 07:00:00,0.70588,0.70646,0.70435,0.70491,5297399999.0
2005-10-27 08:00:00,0.70489,0.70588,0.70413,0.70485,4639900008.0
2005-10-27 09:00:00,0.70472,0.70782,0.70468,0.70761,4726699997.0
2005-10-27 10:00:00,0.70766,0.7088,0.70756,0.70818,5299699979.0
2005-10-27 11:00:00,0.70802,0.70827,0.70693,0.70709,5348500006.0
2005-10-27 12:00:00,0.70708,0.70762,0.70648,0.70697,4974999983.0
2005-10-27 13:00:00,0.70695,0.7072,0.70573,0.70599,5164799994.0
2005-10-27 14:00:00,0.70627,0.70847,0.70581,0.70788,5009499999.0
2005-10-27 15:00:00,0.7079,0.70798,0.70682,0.70689,4563699991.0
2005-10-27 16:00:00,0.70692,0.70766,0.70537,0.70612,5163600005.0
2005-10-27 17:00:00,0.70612,0.70721,0.7048,0.70721,5193299983.0
2005-10-27 18:00:00,0.70712,0.70782,0.70613,0.70685,10224899967.0
2005-10-27 19:00:00,0.70682,0.70697,0.70604,0.70657,7555699990.0
2005-10-27 20:00:00,0.70656,0.70693,0.70542,0.70664,8077099975.0
2005-10-27 21:00:00,0.70656,0.70716,0.70613,0.70665,7401699972.0
2005-10-27 22:00:00,0.70665,0.70699,0.70608,0.70642,6675599980.0
2005-10-27 23:00:00,0.70662,0.70709,0.70575,0.70675,5519999992.0
2005-10-28 00:00:00,0.70675,0.70732,0.70608,0.70676,5471799990.0
2005-10-28 01:00:00,0.70644,0.70742,0.70595,0.70715,4772399999.0
2005-10-28 02:00:00,0.70723,0.70763,0.70641,0.70722,5007199984.0
2005-10-28 03:00:00,0.70693,0.70749,0.70595,0.70719,5164399992.0
2005-10-28 04:00:00,0.70707,0.70775,0.70685,0.70717,5483399977.0
2005-10-28 05:00:00,0.7073,0.70772,0.70666,0.70725,4762099992.0
2005-10-28 06:00:00,0.70715,0.70788,0.70687,0.70743,5302299987.0
2005-10-28 07:00:00,0.70733,0.70833,0.707,0.70752,5122299991.0
2005-10-28 08:00:00,0.7074,0.70833,0.70683,0.70727,4809899983.0
2005-10-28 09:00:00,0.70721,0.70764,0.70631,0.70733,4799999988.0
2005-10-28 10:00:00,0.70707,0.70766,0.70662,0.70662,4988899992.0
2005-10-28 11:00:00,0.70659,0.70705,0.70571,0.70631,5153599988.0
2005-10-28 12:00:00,0.70641,0.70747,0.7062,0.70673,5470099983.0
2005-10-28 13:00:00,0.70667,0.70699,0.70565,0.70585,5178199990.0
2005-10-28 14:00:00,0.70584,0.70674,0.70478,0.70507,4874399981.0
2005-10-28 15:00:00,0.70501,0.7058,0.7048,0.70537,4974699990.0
2005-10-28 16:00:00,0.70529,0.70552,0.70374,0.70402,5397300016.0
2005-10-28 17:00:00,0.70408,0.70472,0.70332,0.70332,4877399988.0
2005-10-28 18:00:00,0.70326,0.70392,0.70289,0.70307,10513199988.0
2005-10-28 19:00:00,0.70302,0.70402,0.70282,0.70355,7332100005.0
2005-10-28 20:00:00,0.7035,0.70386,0.70298,0.70318,7951699985.0
2005-10-28 21:00:00,0.70325,0.70425,0.70291,0.70364,7110399986.0
2005-10-28 22:00:00,0.70364,0.70399,0.7027,0.70285,6620899969.0
2005-10-28 23:00:00,0.7033,0.704,0.7028,0.7028,356399994.0
2005-10-31 00:00:00,0.7026,0.7037,0.702,0.7029,3504599941.0
2005-10-31 01:00:00,0.703,0.7034,0.7021,0.7029,3563999940.0
2005-10-31 02:00:00,0.70256,0.70283,0.70145,0.70223,5277299981.0
2005-10-31 03:00:00,0.70226,0.70278,0.70182,0.70246,5518699991.0
2005-10-31 04:00:00,0.7025,0.70271,0.70178,0.70255,5486900000.0
2005-10-31 05:00:00,0.70252,0.70273,0.70129,0.70196,5483300000.0
2005-10-31 06:00:00,0.70185,0.7023,0.70138,0.70182,4946299992.0
2005-10-31 07:00:00,0.702,0.70275,0.70133,0.70244,5148699981.0
2005-10-31 08:00:00,0.70173,0.70393,0.70173,0.70285,4826500012.0
2005-10-31 09:00:00,0.70282,0.70376,0.70281,0.70365,5194399987.0
2005-10-31 10:00:00,0.7033,0.70473,0.70292,0.70434,5712799996.0
2005-10-31 11:00:00,0.70398,0.70517,0.70363,0.70439,5430199989.0
2005-10-31 12:00:00,0.70438,0.70443,0.70272,0.70302,5557499993.0
2005-10-31 13:00:00,0.70328,0.7037,0.70228,0.70257,5551799983.0
2005-10-31 14:00:00,0.7026,0.70302,0.70165,0.70243,4977299984.0
2005-10-31 15:00:00,0.70238,0.70257,0.7009,0.7009,5066200007.0
2005-10-31 16:00:00,0.70105,0.70152,0.69996,0.70051,5388499998.0
2005-10-31 17:00:00,0.70053,0.70066,0.69895,0.69968,5063899985.0
2005-10-31 18:00:00,0.69948,0.7006,0.69925,0.69968,10484899960.0
2005-10-31 19:00:00,0.69949,0.70012,0.69828,0.69867,7495699986.0
2005-10-31 20:00:00,0.69899,0.69925,0.69816,0.6991,7952799963.0
2005-10-31 21:00:00,0.69905,0.69984,0.69853,0.6996,6902599999.0
2005-10-31 22:00:00,0.69962,0.6998,0.69874,0.69874,7022399996.0
2005-10-31 23:00:00,0.69871,0.70037,0.69866,0.69961,6413299985.0
2005-11-01 00:00:00,0.69962,0.69994,0.69877,0.69942,6166499995.0
2005-11-01 01:00:00,0.69944,0.69986,0.69858,0.69897,5741199986.0
2005-11-01 02:00:00,0.69952,0.69953,0.69821,0.69875,5063099992.0
2005-11-01 03:00:00,0.69877,0.69938,0.69832,0.69889,5368899996.0
2005-11-01 04:00:00,0.69887,0.69999,0.69879,0.69985,5076399979.0
2005-11-01 05:00:00,0.69988,0.7003,0.69932,0.6999,5250199999.0
2005-11-01 06:00:00,0.69965,0.70032,0.69952,0.70005,5145899994.0
2005-11-01 07:00:00,0.6997,0.7004,0.69938,0.70035,5393599988.0
2005-11-01 08:00:00,0.70017,0.7008,0.69931,0.69973,5318799995.0
2005-11-01 09:00:00,0.69971,0.70012,0.69841,0.69928,4698399984.0
2005-11-01 10:00:00,0.69934,0.69957,0.69754,0.69785,5160299998.0
2005-11-01 11:00:00,0.69789,0.69941,0.69769,0.69785,5522100004.0
2005-11-01 12:00:00,0.69787,0.69851,0.69693,0.69756,5152400002.0
2005-11-01 13:00:00,0.69737,0.69801,0.69689,0.69775,5160499985.0
2005-11-01 14:00:00,0.69782,0.69929,0.69761,0.69819,5224999998.0
2005-11-01 15:00:00,0.6987,0.69896,0.69785,0.69845,4612299981.0
2005-11-01 16:00:00,0.69833,0.69866,0.69674,0.6973,5022199988.0
2005-11-01 17:00:00,0.69735,0.69791,0.69641,0.69773,4986899997.0
2005-11-01 18:00:00,0.69771,0.69897,0.69724,0.69753,10228199979.0
2005-11-01 19:00:00,0.6975,0.69841,0.69726,0.69782,7316400009.0
2005-11-01 20:00:00,0.69784,0.69873,0.69676,0.69721,8360099980.0
2005-11-01 21:00:00,0.69752,0.6978,0.69619,0.69632,6829499994.0
2005-11-01 22:00:00,0.69614,0.69725,0.6958,0.69693,6776999977.0
2005-11-01 23:00:00,0.69706,0.69753,0.6964,0.69681,6103899997.0
2005-11-02 00:00:00,0.69692,0.69793,0.69613,0.69646,5424700000.0
2005-11-02 01:00:00,0.69637,0.69647,0.69531,0.69571,4981099990.0
2005-11-02 02:00:00,0.69584,0.69625,0.69516,0.69605,4999999992.0
2005-11-02 03:00:00,0.69559,0.69773,0.69544,0.69759,5242499987.0
2005-11-02 04:00:00,0.69753,0.69828,0.69679,0.6975,5530399995.0
2005-11-02 05:00:00,0.69753,0.69753,0.69531,0.69661,5054499992.0
2005-11-02 06:00:00,0.69661,0.69692,0.69576,0.69672,5131799990.0
2005-11-02 07:00:00,0.69673,0.69693,0.69522,0.69573,5576699998.0
2005-11-02 08:00:00,0.69523,0.6964,0.69515,0.69597,4631499993.0
2005-11-02 09:00:00,0.69598,0.69636,0.69503,0.69562,4690399980.0
2005-11-02 10:00:00,0.69557,0.69567,0.69277,0.69284,5355699984.0
2005-11-02 11:00:00,0.69297,0.6934,0.69227,0.69327,5454799974.0
2005-11-02 12:00:00,0.69328,0.69393,0.69275,0.69309,5187299997.0
2005-11-02 13:00:00,0.69299,0.69353,0.69207,0.69223,5061899998.0
2005-11-02 14:00:00,0.69223,0.6932,0.69138,0.6917,5027999995.0
2005-11-02 15:00:00,0.6916,0.69274,0.69137,0.69236,5017299987.0
2005-11-02 16:00:00,0.69222,0.69313,0.69144,0.69172,4791199995.0
2005-11-02 17:00:00,0.69173,0.69303,0.69111,0.69223,4942399989.0
2005-11-02 18:00:00,0.69198,0.69255,0.69131,0.69169,10664499973.0
2005-11-02 19:00:00,0.69167,0.69306,0.6914,0.69225,6918199984.0
2005-11-02 20:00:00,0.69261,0.69326,0.69222,0.69278,8189899974.0
2005-11-02 21:00:00,0.69282,0.69373,0.69269,0.6931,6967899986.0
2005-11-02 22:00:00,0.69309,0.69349,0.69234,0.693,6745599991.0
2005-11-02 23:00:00,0.69297,0.69373,0.69175,0.69213,6459599984.0
2005-11-03 00:00:00,0.69224,0.69307,0.69118,0.69174,5803299998.0
2005-11-03 01:00:00,0.69188,0.69222,0.69107,0.69166,4857100000.0
2005-11-03 02:00:00,0.69224,0.69231,0.69131,0.69167,4986200002.0
2005-11-03 03:00:00,0.69165,0.69179,0.69063,0.69146,5169999994.0
2005-11-03 04:00:00,0.6912,0.69195,0.6912,0.69176,5616999993.0
2005-11-03 05:00:00,0.69179,0.69219,0.69138,0.69203,5200599988.0
2005-11-03 06:00:00,0.69192,0.69262,0.6917,0.69205,5227599993.0
2005-11-03 07:00:00,0.69199,0.69266,0.69159,0.69221,5331699979.0
2005-11-03 08:00:00,0.69208,0.69312,0.69208,0.69311,5587399992.0
2005-11-03 09:00:00,0.6931,0.69396,0.69226,0.6939,4956499985.0
2005-11-03 10:00:00,0.69374,0.69386,0.6926,0.69284,5334800006.0
2005-11-03 11:00:00,0.69292,0.69405,0.69264,0.69375,5596899986.0
2005-11-03 12:00:00,0.69375,0.6945,0.6933,0.69385,4896600000.0
2005-11-03 13:00:00,0.69377,0.69472,0.69339,0.69393,5696699983.0
2005-11-03 14:00:00,0.6938,0.69468,0.69332,0.69342,5281699987.0
2005-11-03 15:00:00,0.69326,0.69374,0.69215,0.69288,4986800010.0
2005-11-03 16:00:00,0.69274,0.69296,0.69057,0.69105,5039399982.0
2005-11-03 17:00:00,0.69114,0.69172,0.6897,0.6909,5374899988.0
2005-11-03 18:00:00,0.69082,0.69082,0.6884,0.6884,10635699961.0
2005-11-03 19:00:00,0.68859,0.68885,0.68664,0.68745,7119099976.0
2005-11-03 20:00:00,0.68744,0.68896,0.68701,0.68857,8490599986.0
2005-11-03 21:00:00,0.68857,0.68885,0.68694,0.68741,7040199984.0
2005-11-03 22:00:00,0.68752,0.68837,0.68728,0.68766,6957199995.0
2005-11-03 23:00:00,0.68774,0.68836,0.68727,0.68818,6854999999.0
2005-11-04 00:00:00,0.68818,0.68926,0.68764,0.68871,5883299995.0
2005-11-04 01:00:00,0.68907,0.69017,0.68839,0.68909,5196199988.0
2005-11-04 02:00:00,0.68909,0.68966,0.68781,0.68875,5120399995.0
2005-11-04 03:00:00,0.68874,0.68904,0.68774,0.68784,5209299991.0
2005-11-04 04:00:00,0.68775,0.68801,0.68694,0.68782,5314600012.0
2005-11-04 05:00:00,0.68777,0.68798,0.68695,0.68722,5244100009.0
2005-11-04 06:00:00,0.6873,0.68781,0.68674,0.68734,5600599971.0
2005-11-04 07:00:00,0.68715,0.68745,0.68678,0.68726,5382099999.0
2005-11-04 08:00:00,0.687,0.68789,0.68689,0.68757,4772799984.0
2005-11-04 09:00:00,0.6875,0.68881,0.68722,0.68853,4586699995.0
2005-11-04 10:00:00,0.68852,0.68934,0.68801,0.68897,5184999989.0
2005-11-04 11:00:00,0.6889,0.68917,0.68819,0.68857,5108699991.0
2005-11-04 12:00:00,0.68855,0.68861,0.68759,0.68839,5232199995.0
2005-11-04 13:00:00,0.6885,0.6885,0.68713,0.68746,5549399993.0
2005-11-04 14:00:00,0.68744,0.6886,0.68703,0.68736,5316899996.0
2005-11-04 15:00:00,0.68739,0.68979,0.6864,0.6893,5300200000.0
2005-11-04 16:00:00,0.68923,0.68991,0.68665,0.68685,5049999983.0
2005-11-04 17:00:00,0.68691,0.68691,0.68181,0.68228,4833199991.0
2005-11-04 18:00:00,0.68245,0.6841,0.68128,0.68172,10546099989.0
2005-11-04 19:00:00,0.68168,0.68236,0.68089,0.68168,7241399999.0
2005-11-04 20:00:00,0.68167,0.68279,0.68093,0.6823,8254499978.0
2005-11-04 21:00:00,0.68234,0.68299,0.68179,0.68292,6636099981.0
2005-11-04 22:00:00,0.68284,0.68304,0.68139,0.68158,6998899983.0
2005-11-04 23:00:00,0.68167,0.68334,0.68167,0.68275,6106100005.0
2005-11-07 00:00:00,0.6825,0.6827,0.6819,0.6819,5243200058.0
2005-11-07 01:00:00,0.6819,0.6844,0.6819,0.6833,5424000060.0
2005-11-07 02:00:00,0.68179,0.68369,0.68179,0.68284,5060899987.0
2005-11-07 03:00:00,0.68293,0.68401,0.68281,0.68297,4994799984.0
2005-11-07 04:00:00,0.68288,0.68308,0.68141,0.68202,5133999997.0
2005-11-07 05:00:00,0.68188,0.68243,0.68148,0.68218,4805900009.0
2005-11-07 06:00:00,0.68215,0.68231,0.6816,0.68201,5680099988.0
2005-11-07 07:00:00,0.68189,0.68241,0.68166,0.68213,5320000005.0
2005-11-07 08:00:00,0.6821,0.68333,0.68179,0.68265,5017999990.0
2005-11-07 09:00:00,0.68249,0.68307,0.68085,0.68119,4852399989.0
2005-11-07 10:00:00,0.68123,0.68183,0.68047,0.68163,4811399981.0
2005-11-07 11:00:00,0.68161,0.68299,0.68055,0.68055,5415999987.0
2005-11-07 12:00:00,0.68025,0.68099,0.67983,0.68024,5212599989.0
2005-11-07 13:00:00,0.6802,0.6816,0.6799,0.68086,5255199986.0
2005-11-07 14:00:00,0.68051,0.6809,0.67932,0.6801,5098399989.0
2005-11-07 15:00:00,0.68014,0.68045,0.67874,0.67911,4893799987.0
2005-11-07 16:00:00,0.67892,0.67984,0.67781,0.67818,5234899983.0
2005-11-07 17:00:00,0.67817,0.67971,0.6777,0.67961,4781700000.0
2005-11-07 18:00:00,0.6796,0.6798,0.67809,0.67839,9913599990.0
2005-11-07 19:00:00,0.67843,0.67928,0.67795,0.67875,7296599992.0
2005-11-07 20:00:00,0.67879,0.68013,0.67801,0.6782,8086199985.0
2005-11-07 21:00:00,0.67821,0.67924,0.67785,0.67901,6485299983.0
2005-11-07 22:00:00,0.67878,0.67929,0.67783,0.67892,7012999978.0
2005-11-07 23:00:00,0.67888,0.6798,0.67831,0.6789,6281499998.0
2005-11-08 00:00:00,0.67909,0.67985,0.67844,0.67907,6090499986.0
2005-11-08 01:00:00,0.67875,0.68063,0.6785,0.67998,5476599979.0
2005-11-08 02:00:00,0.68005,0.68028,0.67799,0.6784,5173899989.0
2005-11-08 03:00:00,0.67833,0.67856,0.67379,0.67441,5245499993.0
2005-11-08 04:00:00,0.67432,0.67585,0.67383,0.67554,5385599995.0
2005-11-08 05:00:00,0.67562,0.67719,0.67562,0.67655,4618599988.0
2005-11-08 06:00:00,0.67626,0.67698,0.67564,0.67641,5097299981.0
2005-11-08 07:00:00,0.67603,0.67738,0.67565,0.67712,5271099984.0
2005-11-08 08:00:00,0.67699,0.67722,0.6755,0.67633,5042599993.0
2005-11-08 09:00:00,0.67638,0.67657,0.67559,0.67645,5109099991.0
2005-11-08 10:00:00,0.67645,0.67772,0.67572,0.67772,4950899991.0
2005-11-08 11:00:00,0.67767,0.67896,0.67716,0.67839,5285999997.0
2005-11-08 12:00:00,0.67832,0.67933,0.67758,0.67913,5714699997.0
2005-11-08 13:00:00,0.67891,0.67895,0.67761,0.6785,5155699984.0
2005-11-08 14:00:00,0.67849,0.67937,0.67805,0.6791,4774099993.0
2005-11-08 15:00:00,0.6788,0.67963,0.67796,0.67885,4957199977.0
2005-11-08 16:00:00,0.67882,0.68078,0.67872,0.68075,5375799996.0
2005-11-08 17:00:00,0.68071,0.6817,0.68026,0.68095,4988700001.0
2005-11-08 18:00:00,0.68081,0.68326,0.6806,0.68301,10316700001.0
2005-11-08 19:00:00,0.68287,0.68321,0.68152,0.68157,7322499994.0
2005-11-08 20:00:00,0.6816,0.68291,0.6812,0.68183,7950099987.0
2005-11-08 21:00:00,0.68177,0.6824,0.68132,0.68208,6958799981.0
2005-11-08 22:00:00,0.68197,0.68304,0.68136,0.68189,6792399981.0
2005-11-08 23:00:00,0.68194,0.68317,0.68145,0.6827,6579499964.0
2005-11-09 00:00:00,0.68278,0.68339,0.68205,0.68287,5716499990.0
2005-11-09 01:00:00,0.68289,0.68334,0.68153,0.68177,5011300001.0
2005-11-09 02:00:00,0.68175,0.68224,0.68122,0.68185,4987399984.0
2005-11-09 03:00:00,0.68185,0.6822,0.68049,0.68145,5405099990.0
2005-11-09 04:00:00,0.68137,0.68155,0.68034,0.68088,5069599981.0
2005-11-09 05:00:00,0.6808,0.68178,0.67978,0.68082,4939099995.0
2005-11-09 06:00:00,0.68124,0.68292,0.68064,0.68285,5266399985.0
2005-11-09 07:00:00,0.68237,0.68338,0.6819,0.68302,4921399997.0
2005-11-09 08:00:00,0.68282,0.68335,0.68202,0.68267,4757899990.0
2005-11-09 09:00:00,0.68247,0.68428,0.68217,0.68426,5415199983.0
2005-11-09 10:00:00,0.68424,0.6846,0.68307,0.684,5234000004.0
2005-11-09 11:00:00,0.68395,0.68461,0.68323,0.68363,5071900000.0
2005-11-09 12:00:00,0.68358,0.68358,0.68195,0.68221,5586000012.0
2005-11-09 13:00:00,0.68218,0.68249,0.68119,0.682,5255999984.0
2005-11-09 14:00:00,0.68199,0.68396,0.68189,0.68324,5014099996.0
2005-11-09 15:00:00,0.68323,0.6847,0.68323,0.6843,5084300004.0
2005-11-09 16:00:00,0.68425,0.68443,0.68237,0.68275,5110299986.0
2005-11-09 17:00:00,0.68277,0.68347,0.6825,0.6827,5297099978.0
2005-11-09 18:00:00,0.68267,0.68354,0.6822,0.683,10880399988.0
2005-11-09 19:00:00,0.68304,0.68346,0.68245,0.68287,7508999986.0
2005-11-09 20:00:00,0.68287,0.68457,0.68283,0.68448,8052199986.0
2005-11-09 21:00:00,0.68452,0.68514,0.68398,0.685,6917799987.0
2005-11-09 22:00:00,0.68508,0.68515,0.68374,0.68413,6982100006.0
2005-11-09 23:00:00,0.68429,0.68733,0.68339,0.686,6394999994.0
2005-11-10 00:00:00,0.68613,0.68815,0.68484,0.68731,5949799997.0
2005-11-10 01:00:00,0.68745,0.68756,0.68638,0.68715,4885899982.0
2005-11-10 02:00:00,0.68714,0.68747,0.68523,0.68671,5048999984.0
2005-11-10 03:00:00,0.68675,0.68788,0.68666,0.68788,4956999983.0
2005-11-10 04:00:00,0.68793,0.68812,0.68692,0.68733,5522399993.0
2005-11-10 05:00:00,0.68732,0.68789,0.68703,0.68756,4802299996.0
2005-11-10 06:00:00,0.68746,0.68788,0.68715,0.68755,5012799995.0
2005-11-10 07:00:00,0.68741,0.68815,0.68731,0.6878,4757699987.0
2005-11-10 08:00:00,0.6875,0.68815,0.68722,0.68776,5021099990.0
2005-11-10 09:00:00,0.68769,0.68796,0.68681,0.68722,4867599980.0
2005-11-10 10:00:00,0.68725,0.68828,0.68685,0.68784,5147599991.0
2005-11-10 11:00:00,0.68779,0.68888,0.68749,0.68873,5378199985.0
2005-11-10 12:00:00,0.68878,0.68991,0.68844,0.68909,5286899999.0
2005-11-10 13:00:00,0.68907,0.68988,0.68865,0.68926,4945199993.0
2005-11-10 14:00:00,0.68928,0.69007,0.6881,0.6885,5237399995.0
2005-11-10 15:00:00,0.6885,0.69063,0.68825,0.68861,5201299995.0
2005-11-10 16:00:00,0.68845,0.68886,0.68606,0.68655,5403699995.0
2005-11-10 17:00:00,0.68649,0.68681,0.68554,0.68637,4824499988.0
2005-11-10 18:00:00,0.68635,0.68719,0.68537,0.68714,10424999981.0
2005-11-10 19:00:00,0.68707,0.68715,0.68524,0.68574,7309299996.0
2005-11-10 20:00:00,0.68575,0.6879,0.6857,0.68712,8018299975.0
2005-11-10 21:00:00,0.68748,0.68783,0.68527,0.68527,7040499989.0
2005-11-10 22:00:00,0.68532,0.68598,0.68417,0.68468,7074299990.0
2005-11-10 23:00:00,0.68455,0.68565,0.68444,0.68497,6105399995.0
2005-11-11 00:00:00,0.68513,0.68637,0.6846,0.68607,6005199983.0
2005-11-11 01:00:00,0.68578,0.68655,0.68493,0.68575,5477599996.0
2005-11-11 02:00:00,0.68579,0.68637,0.68529,0.68603,5676399996.0
2005-11-11 03:00:00,0.68598,0.68627,0.68534,0.68584,5109799993.0
2005-11-11 04:00:00,0.68575,0.68808,0.6857,0.68687,5580000001.0
2005-11-11 05:00:00,0.68735,0.6876,0.68664,0.68745,4686999987.0
2005-11-11 06:00:00,0.68733,0.68749,0.6865,0.68738,5355599983.0
2005-11-11 07:00:00,0.68677,0.68779,0.68657,0.68737,5460799995.0
2005-11-11 08:00:00,0.68707,0.68879,0.68674,0.68879,4668399989.0
2005-11-11 09:00:00,0.68878,0.68891,0.6877,0.68805,4929199991.0
2005-11-11 10:00:00,0.68804,0.68852,0.68687,0.68707,5158900002.0
2005-11-11 11:00:00,0.68744,0.68768,0.68514,0.68597,5508200011.0
2005-11-11 12:00:00,0.68602,0.68669,0.68542,0.68641,5365399984.0
2005-11-11 13:00:00,0.68655,0.68679,0.68515,0.68525,5330099984.0
2005-11-11 14:00:00,0.68526,0.68617,0.68488,0.6858,5650699999.0
2005-11-11 15:00:00,0.6858,0.68653,0.68525,0.68615,5520799989.0
2005-11-11 16:00:00,0.68609,0.68645,0.68546,0.68593,5377200000.0
2005-11-11 17:00:00,0.68599,0.68672,0.68537,0.68613,5501899974.0
2005-11-11 18:00:00,0.68615,0.68714,0.6857,0.68655,10439299977.0
2005-11-11 19:00:00,0.68647,0.68647,0.68519,0.68573,7684699984.0
2005-11-11 20:00:00,0.68587,0.68635,0.68537,0.68608,8516999990.0
2005-11-11 21:00:00,0.68606,0.68656,0.68571,0.68637,7187399983.0
2005-11-11 22:00:00,0.68633,0.68719,0.68592,0.68653,6683399992.0
2005-11-11 23:00:00,0.68657,0.68736,0.68635,0.6865,5008000012.0
2005-11-14 00:00:00,0.6865,0.687,0.6857,0.6865,2914600059.0
2005-11-14 01:00:00,0.6864,0.6868,0.6858,0.6862,2964000060.0
2005-11-14 02:00:00,0.68592,0.68627,0.68535,0.6854,5148199989.0
2005-11-14 03:00:00,0.68575,0.68661,0.68535,0.68615,5359799992.0
2005-11-14 04:00:00,0.6861,0.68685,0.68551,0.68675,5216899989.0
2005-11-14 05:00:00,0.68647,0.68674,0.68583,0.68639,5154799989.0
2005-11-14 06:00:00,0.68644,0.68695,0.68606,0.68658,4889499992.0
2005-11-14 07:00:00,0.68654,0.68688,0.68607,0.6866,5102799997.0
2005-11-14 08:00:00,0.6863,0.68743,0.68596,0.68668,5028899990.0
2005-11-14 09:00:00,0.6867,0.68699,0.68572,0.68626,4901199997.0
2005-11-14 10:00:00,0.68624,0.68686,0.68563,0.68605,5247999985.0
2005-11-14 11:00:00,0.68645,0.68749,0.6862,0.68677,5500399975.0
2005-11-14 12:00:00,0.68679,0.68686,0.68425,0.68483,5101499995.0
2005-11-14 13:00:00,0.68485,0.68527,0.68303,0.68337,5122200001.0
2005-11-14 14:00:00,0.68339,0.6842,0.68191,0.6823,4474299998.0
2005-11-14 15:00:00,0.68231,0.68304,0.68126,0.68208,4791699988.0
2005-11-14 16:00:00,0.68195,0.68245,0.68175,0.6821,5399299997.0
2005-11-14 17:00:00,0.68205,0.68243,0.68045,0.68189,4955699993.0
2005-11-14 18:00:00,0.68154,0.68181,0.6795,0.67959,10058699976.0
2005-11-14 19:00:00,0.6796,0.68115,0.67922,0.68079,7099699981.0
2005-11-14 20:00:00,0.68082,0.68125,0.68012,0.6803,8396300002.0
2005-11-14 21:00:00,0.68036,0.681,0.67912,0.67991,7262999986.0
2005-11-14 22:00:00,0.67997,0.68048,0.67929,0.67956,7070899994.0
2005-11-14 23:00:00,0.67982,0.68037,0.67789,0.6783,6365399987.0
2005-11-15 00:00:00,0.67834,0.67991,0.67733,0.67873,5547100000.0
2005-11-15 01:00:00,0.67845,0.67994,0.67798,0.67977,5001099997.0
2005-11-15 02:00:00,0.67976,0.68098,0.67959,0.68045,5286100003.0
2005-11-15 03:00:00,0.68048,0.68103,0.67977,0.68051,4919500003.0
2005-11-15 04:00:00,0.68044,0.68085,0.6798,0.68035,5070900002.0
2005-11-15 05:00:00,0.67987,0.68095,0.67952,0.68075,5021599998.0
2005-11-15 06:00:00,0.68065,0.68122,0.67975,0.68115,4929299996.0
2005-11-15 07:00:00,0.68105,0.68198,0.68037,0.68144,5295499989.0
2005-11-15 08:00:00,0.68089,0.6821,0.68057,0.68132,4619399992.0
2005-11-15 09:00:00,0.68126,0.6825,0.68079,0.68155,4914399975.0
2005-11-15 10:00:00,0.68157,0.68312,0.68103,0.68298,5021399998.0
2005-11-15 11:00:00,0.68301,0.6845,0.68283,0.68413,5339799990.0
2005-11-15 12:00:00,0.68411,0.68416,0.68165,0.68294,5092999971.0
2005-11-15 13:00:00,0.68299,0.68335,0.6812,0.68151,4980699993.0
2005-11-15 14:00:00,0.68154,0.682,0.68079,0.68158,5282599978.0
2005-11-15 15:00:00,0.68164,0.68298,0.68057,0.68231,4962199980.0
2005-11-15 16:00:00,0.68225,0.68336,0.6819,0.68285,5511800003.0
2005-11-15 17:00:00,0.68282,0.68364,0.68173,0.68255,4474499994.0
2005-11-15 18:00:00,0.68252,0.68497,0.6824,0.68495,10878199987.0
2005-11-15 19:00:00,0.6849,0.68534,0.68385,0.68415,6934499986.0
2005-11-15 20:00:00,0.68413,0.6846,0.68368,0.68402,8248400010.0
2005-11-15 21:00:00,0.68397,0.68511,0.6835,0.6847,7107999976.0
2005-11-15 22:00:00,0.6847,0.68485,0.68445,0.6845,5955199995.0
2005-11-15 23:00:00,0.68455,0.68487,0.68455,0.68465,4317900000.0
2005-11-16 00:00:00,0.68475,0.6848,0.68381,0.6841,5519699982.0
2005-11-16 01:00:00,0.68405,0.68462,0.684,0.68417,4246200002.0
2005-11-16 02:00:00,0.68423,0.6845,0.68379,0.68435,4193599995.0
2005-11-16 03:00:00,0.68435,0.68438,0.68359,0.68395,4799399979.0
2005-11-16 04:00:00,0.68389,0.68484,0.68326,0.68444,4794399992.0
2005-11-16 05:00:00,0.6844,0.68448,0.6832,0.68325,4225199990.0
2005-11-16 06:00:00,0.68315,0.6836,0.68275,0.68335,4649999990.0
2005-11-16 07:00:00,0.68325,0.68343,0.68272,0.68335,4682599993.0
2005-11-16 08:00:00,0.6832,0.68381,0.68287,0.68315,4086799995.0
2005-11-16 09:00:00,0.68313,0.68421,0.68294,0.68324,4599899984.0
2005-11-16 10:00:00,0.68317,0.68406,0.68295,0.68394,4415599995.0
2005-11-16 11:00:00,0.68395,0.68444,0.6837,0.68436,5526900006.0
2005-11-16 12:00:00,0.68438,0.68443,0.68232,0.68237,4728699981.0
2005-11-16 13:00:00,0.68241,0.68296,0.6822,0.68255,5408900003.0
2005-11-16 14:00:00,0.68259,0.68364,0.68218,0.6832,4978899976.0
2005-11-16 15:00:00,0.68319,0.6842,0.68237,0.68393,4875199997.0
2005-11-16 16:00:00,0.68361,0.68361,0.68182,0.6819,5406299991.0
2005-11-16 17:00:00,0.68183,0.68339,0.68161,0.68325,4647399983.0
2005-11-16 18:00:00,0.68317,0.68581,0.6829,0.6842,10702299975.0
2005-11-16 19:00:00,0.68412,0.6854,0.68405,0.68465,7133499989.0
2005-11-16 20:00:00,0.68467,0.6855,0.68435,0.6847,7958999983.0
2005-11-16 21:00:00,0.6847,0.686,0.6846,0.6854,6840499997.0
2005-11-16 22:00:00,0.6854,0.68555,0.68515,0.6852,6246499994.0
2005-11-16 23:00:00,0.68525,0.68558,0.68525,0.68535,4200100010.0
2005-11-17 00:00:00,0.68545,0.6855,0.68336,0.68438,5357900001.0
2005-11-17 01:00:00,0.68435,0.68456,0.68366,0.68429,4516600000.0
2005-11-17 02:00:00,0.68431,0.68564,0.6843,0.68477,4375200006.0
2005-11-17 03:00:00,0.68475,0.68498,0.68405,0.68427,4646599990.0
2005-11-17 04:00:00,0.68421,0.68449,0.6837,0.68386,4936599995.0
2005-11-17 05:00:00,0.68387,0.68506,0.68382,0.68479,4403900008.0
2005-11-17 06:00:00,0.68475,0.6854,0.68415,0.68505,4584299984.0
2005-11-17 07:00:00,0.68495,0.68515,0.68455,0.68485,4406599999.0
2005-11-17 08:00:00,0.6847,0.68593,0.68408,0.68498,4383000000.0
2005-11-17 09:00:00,0.6851,0.68521,0.68383,0.68447,4212199990.0
2005-11-17 10:00:00,0.68444,0.68651,0.68336,0.6863,4448699982.0
2005-11-17 11:00:00,0.68624,0.68662,0.68507,0.68522,5385799990.0
2005-11-17 12:00:00,0.68523,0.68556,0.68366,0.68433,5060899984.0
2005-11-17 13:00:00,0.68446,0.68585,0.6838,0.68554,5167399984.0
2005-11-17 14:00:00,0.68561,0.6865,0.68491,0.6858,4491899983.0
2005-11-17 15:00:00,0.68584,0.68649,0.68519,0.68538,4704499983.0
2005-11-17 16:00:00,0.68519,0.68545,0.68453,0.68508,5105099980.0
2005-11-17 17:00:00,0.68507,0.68664,0.68504,0.68628,4479899990.0
2005-11-17 18:00:00,0.6863,0.68715,0.6855,0.68715,10673899994.0
2005-11-17 19:00:00,0.68707,0.68735,0.68645,0.68695,7268399987.0
2005-11-17 20:00:00,0.68697,0.68838,0.68663,0.6882,7620899987.0
2005-11-17 21:00:00,0.68825,0.68839,0.68727,0.6877,6987699976.0
2005-11-17 22:00:00,0.6877,0.68785,0.68745,0.6875,5925099997.0
2005-11-17 23:00:00,0.68755,0.68788,0.68755,0.68765,4276199998.0
2005-11-18 00:00:00,0.68775,0.68775,0.68617,0.6869,5968999996.0
2005-11-18 01:00:00,0.68682,0.68715,0.68665,0.68687,3971499993.0
2005-11-18 02:00:00,0.68693,0.68714,0.68625,0.68676,4621900000.0
2005-11-18 03:00:00,0.68675,0.6872,0.68538,0.68611,4438799993.0
2005-11-18 04:00:00,0.68613,0.6868,0.68589,0.68605,5013899998.0
2005-11-18 05:00:00,0.68608,0.68634,0.68568,0.68595,4450799998.0
2005-11-18 06:00:00,0.68585,0.68659,0.68576,0.68645,4464799991.0
2005-11-18 07:00:00,0.68639,0.68702,0.68625,0.68674,4488299985.0
2005-11-18 08:00:00,0.6866,0.68696,0.68565,0.68603,3894399988.0
2005-11-18 09:00:00,0.686,0.68641,0.68495,0.68558,4355199992.0
2005-11-18 10:00:00,0.68547,0.68551,0.68426,0.68462,4788500006.0
2005-11-18 11:00:00,0.68455,0.68555,0.68421,0.68487,5237299987.0
2005-11-18 12:00:00,0.68482,0.68624,0.68482,0.68587,4968799991.0
2005-11-18 13:00:00,0.68587,0.68598,0.68494,0.6853,4924400004.0
2005-11-18 14:00:00,0.68527,0.68643,0.6851,0.6862,4176399989.0
2005-11-18 15:00:00,0.68622,0.68701,0.68536,0.68628,4990199958.0
2005-11-18 16:00:00,0.6861,0.68739,0.68605,0.68695,5364499994.0
2005-11-18 17:00:00,0.68687,0.68694,0.68415,0.68445,4619799998.0
2005-11-18 18:00:00,0.68447,0.68717,0.68435,0.68612,10177399997.0
2005-11-18 19:00:00,0.68608,0.68708,0.68599,0.68635,7253399990.0
2005-11-18 20:00:00,0.6864,0.687,0.68605,0.6866,7998499989.0
2005-11-18 21:00:00,0.6866,0.6867,0.68605,0.6865,6865599998.0
2005-11-18 22:00:00,0.6865,0.68665,0.68625,0.6863,6075300003.0
2005-11-18 23:00:00,0.68635,0.68667,0.68635,0.68645,4363799996.0
2005-11-21 00:00:00,0.687,0.6896,0.687,0.6887,3899900000.0
2005-11-21 01:00:00,0.6887,0.689,0.6868,0.6879,3966000000.0
2005-11-21 02:00:00,0.68841,0.68843,0.68695,0.68745,4559100000.0
2005-11-21 03:00:00,0.68746,0.68802,0.68742,0.68755,4795799992.0
2005-11-21 04:00:00,0.6875,0.68813,0.68674,0.68695,4786299999.0
2005-11-21 05:00:00,0.68698,0.68759,0.68672,0.68695,4590100007.0
2005-11-21 06:00:00,0.68685,0.68722,0.68654,0.68695,4815999993.0
2005-11-21 07:00:00,0.68674,0.68735,0.6867,0.68715,4780899980.0
2005-11-21 08:00:00,0.687,0.68769,0.68691,0.68759,4464199988.0
2005-11-21 09:00:00,0.6875,0.68807,0.68676,0.68715,4320599998.0
2005-11-21 10:00:00,0.68712,0.6881,0.68654,0.68767,4911899994.0
2005-11-21 11:00:00,0.68765,0.68898,0.68745,0.68875,5712499998.0
2005-11-21 12:00:00,0.68875,0.6893,0.6886,0.68917,4626599994.0
2005-11-21 13:00:00,0.68917,0.68939,0.6887,0.68893,5038000012.0
2005-11-21 14:00:00,0.68893,0.6893,0.68867,0.689,4708999986.0
2005-11-21 15:00:00,0.689,0.68957,0.68883,0.68952,4342699995.0
2005-11-21 16:00:00,0.68945,0.69141,0.68938,0.69092,5084599991.0
2005-11-21 17:00:00,0.69091,0.691,0.68794,0.68802,4635199995.0
2005-11-21 18:00:00,0.68783,0.68915,0.68776,0.68883,10612199981.0
2005-11-21 19:00:00,0.68871,0.68917,0.68847,0.68865,6826799979.0
2005-11-21 20:00:00,0.68867,0.68898,0.68765,0.6877,8014799985.0
2005-11-21 21:00:00,0.6877,0.68884,0.68724,0.6886,6628299980.0
2005-11-21 22:00:00,0.6886,0.68875,0.68835,0.6884,6166599987.0
2005-11-21 23:00:00,0.68845,0.68924,0.68814,0.68849,5456199994.0
2005-11-22 00:00:00,0.68857,0.68899,0.68816,0.6886,5213999988.0
2005-11-22 01:00:00,0.68855,0.68931,0.6879,0.68888,4091599996.0
2005-11-22 02:00:00,0.68895,0.6895,0.6882,0.68879,4847799973.0
2005-11-22 03:00:00,0.6887,0.68925,0.68844,0.6891,4606199998.0
2005-11-22 04:00:00,0.689,0.68905,0.68816,0.68833,4780099991.0
2005-11-22 05:00:00,0.68835,0.68867,0.68732,0.68774,4422899991.0
2005-11-22 06:00:00,0.68763,0.68775,0.6867,0.68705,5003700008.0
2005-11-22 07:00:00,0.68695,0.68762,0.68625,0.68655,4513599990.0
2005-11-22 08:00:00,0.68637,0.68767,0.68637,0.68728,4451399992.0
2005-11-22 09:00:00,0.68719,0.68775,0.6866,0.68741,4375999975.0
2005-11-22 10:00:00,0.68737,0.6876,0.68643,0.68734,5045599993.0
2005-11-22 11:00:00,0.68728,0.688,0.6863,0.68656,5615999991.0
2005-11-22 12:00:00,0.6866,0.68684,0.68526,0.68563,4762499990.0
2005-11-22 13:00:00,0.68563,0.6858,0.68458,0.6848,4921999999.0
2005-11-22 14:00:00,0.6847,0.68599,0.68449,0.6858,4692900006.0
2005-11-22 15:00:00,0.6858,0.6861,0.68437,0.68453,4807999991.0
2005-11-22 16:00:00,0.68439,0.68541,0.68387,0.68541,4915099991.0
2005-11-22 17:00:00,0.68545,0.68763,0.68485,0.68713,5051599991.0
2005-11-22 18:00:00,0.68717,0.68888,0.68717,0.68866,10622999976.0
2005-11-22 19:00:00,0.68871,0.68902,0.68815,0.68825,7540299979.0
2005-11-22 20:00:00,0.68819,0.68843,0.68719,0.68817,8061099998.0
2005-11-22 21:00:00,0.68815,0.69165,0.68792,0.6914,6719099987.0
2005-11-22 22:00:00,0.6914,0.69155,0.69115,0.6912,5882699981.0
2005-11-22 23:00:00,0.69125,0.69158,0.69125,0.69135,4200299995.0
2005-11-23 00:00:00,0.69145,0.69263,0.69139,0.69247,5502799970.0
2005-11-23 01:00:00,0.69245,0.69267,0.69111,0.69137,4217400006.0
2005-11-23 02:00:00,0.69143,0.69145,0.68982,0.6902,4460099991.0
2005-11-23 03:00:00,0.69026,0.69105,0.69013,0.69078,5007999999.0
2005-11-23 04:00:00,0.69072,0.6912,0.68993,0.69015,4850199992.0
2005-11-23 05:00:00,0.69015,0.6912,0.68995,0.6907,4581700005.0
2005-11-23 06:00:00,0.69055,0.69095,0.69028,0.69085,4767099997.0
2005-11-23 07:00:00,0.69075,0.69145,0.69075,0.69131,4203599990.0
2005-11-23 08:00:00,0.6912,0.69202,0.6912,0.69187,4075999986.0
2005-11-23 09:00:00,0.69178,0.69329,0.69123,0.69309,4836899990.0
2005-11-23 10:00:00,0.69313,0.69369,0.69177,0.69237,5128499993.0
2005-11-23 11:00:00,0.69236,0.69267,0.69115,0.69207,5386399999.0
2005-11-23 12:00:00,0.69206,0.69254,0.69175,0.69227,4568399998.0
2005-11-23 13:00:00,0.69223,0.69228,0.69047,0.69069,5344299996.0
2005-11-23 14:00:00,0.6908,0.69207,0.69068,0.6915,4972399989.0
2005-11-23 15:00:00,0.6915,0.69322,0.69065,0.69205,5161199985.0
2005-11-23 16:00:00,0.69195,0.69347,0.69184,0.69347,5048599992.0
2005-11-23 17:00:00,0.69352,0.69361,0.69213,0.69309,4757199996.0
2005-11-23 18:00:00,0.69301,0.6934,0.69226,0.69336,10541699984.0
2005-11-23 19:00:00,0.69333,0.69381,0.69295,0.69344,7152599997.0
2005-11-23 20:00:00,0.6935,0.69385,0.69313,0.69342,8063199965.0
2005-11-23 21:00:00,0.6934,0.69356,0.6929,0.6931,6900099984.0
2005-11-23 22:00:00,0.6931,0.69325,0.69285,0.6929,5721299991.0
2005-11-23 23:00:00,0.69303,0.69328,0.69295,0.69305,4048999987.0
2005-11-24 00:00:00,0.6931,0.694,0.69296,0.6933,5756799994.0
2005-11-24 01:00:00,0.69325,0.69373,0.69283,0.69345,4244700004.0
2005-11-24 02:00:00,0.69342,0.69374,0.69282,0.69365,4466799989.0
2005-11-24 03:00:00,0.69364,0.69444,0.69321,0.6943,4766199980.0
2005-11-24 04:00:00,0.69434,0.69465,0.6939,0.69455,4865099998.0
2005-11-24 05:00:00,0.69455,0.69467,0.69394,0.69422,4325999993.0
2005-11-24 06:00:00,0.69417,0.6945,0.69397,0.69425,4765200004.0
2005-11-24 07:00:00,0.69415,0.6944,0.69383,0.69407,4437099975.0
2005-11-24 08:00:00,0.69388,0.69414,0.69296,0.69323,4522899986.0
2005-11-24 09:00:00,0.69318,0.69492,0.6929,0.6943,4631499993.0
2005-11-24 10:00:00,0.69432,0.69475,0.69384,0.69415,4890499992.0
2005-11-24 11:00:00,0.69414,0.69433,0.69351,0.69425,5765999998.0
2005-11-24 12:00:00,0.69425,0.69541,0.6941,0.69502,5072199975.0
2005-11-24 13:00:00,0.69498,0.69515,0.69455,0.69475,4946799992.0
2005-11-24 14:00:00,0.69481,0.69539,0.69457,0.6948,4144399988.0
2005-11-24 15:00:00,0.6948,0.6954,0.69464,0.69514,4603199988.0
2005-11-24 16:00:00,0.69502,0.69568,0.69462,0.69556,5024199980.0
2005-11-24 17:00:00,0.69567,0.69578,0.69485,0.69532,4728299993.0
2005-11-24 18:00:00,0.69535,0.69581,0.69461,0.69509,10490199977.0
2005-11-24 19:00:00,0.69516,0.69535,0.69441,0.69465,7255699998.0
2005-11-24 20:00:00,0.69467,0.69539,0.6946,0.695,7965399994.0
2005-11-24 21:00:00,0.695,0.69567,0.69475,0.6953,6408299977.0
2005-11-24 22:00:00,0.6953,0.69545,0.69505,0.6951,5763100003.0
2005-11-24 23:00:00,0.69515,0.69548,0.69515,0.69525,4451099995.0
2005-11-25 00:00:00,0.6953,0.69592,0.6946,0.69492,5639699995.0
2005-11-25 01:00:00,0.69487,0.69558,0.69415,0.69427,4329399997.0
2005-11-25 02:00:00,0.69433,0.6944,0.69385,0.69425,4719099995.0
2005-11-25 03:00:00,0.69425,0.69463,0.69385,0.69407,4499799987.0
2005-11-25 04:00:00,0.69408,0.69445,0.69386,0.69435,5144099999.0
2005-11-25 05:00:00,0.69435,0.69469,0.69353,0.69455,4339899998.0
2005-11-25 06:00:00,0.69441,0.69487,0.69387,0.69389,4673299996.0
2005-11-25 07:00:00,0.69373,0.69449,0.69354,0.69429,4465699991.0
2005-11-25 08:00:00,0.6941,0.69528,0.69395,0.69495,4174299997.0
2005-11-25 09:00:00,0.69486,0.69536,0.69352,0.69385,4579799990.0
2005-11-25 10:00:00,0.69377,0.69527,0.69364,0.6951,4819699999.0
2005-11-25 11:00:00,0.69505,0.69571,0.69445,0.6957,5353499991.0
2005-11-25 12:00:00,0.69569,0.69695,0.6955,0.69667,4631599999.0
2005-11-25 13:00:00,0.69666,0.69682,0.69607,0.69607,5132999989.0
2005-11-25 14:00:00,0.69606,0.69631,0.69545,0.69551,4637800001.0
2005-11-25 15:00:00,0.69554,0.69634,0.69538,0.69605,4206199994.0
2005-11-25 16:00:00,0.69595,0.69727,0.69595,0.69675,5083299982.0
2005-11-25 17:00:00,0.69682,0.69682,0.69451,0.69552,4525099995.0
2005-11-25 18:00:00,0.6954,0.69722,0.69539,0.6967,10382899986.0
2005-11-25 19:00:00,0.69655,0.69655,0.69506,0.69555,7263399986.0
2005-11-25 20:00:00,0.69557,0.69598,0.6954,0.6958,8109299983.0
2005-11-25 21:00:00,0.6958,0.69637,0.69535,0.6958,6921499999.0
2005-11-25 22:00:00,0.6958,0.69595,0.69555,0.6956,6339799986.0
2005-11-25 23:00:00,0.69565,0.69598,0.69565,0.69575,4370999985.0
2005-11-28 00:00:00,0.6949,0.6976,0.6947,0.6971,5380800177.0
2005-11-28 01:00:00,0.697,0.6972,0.6955,0.6962,5472000180.0
2005-11-28 02:00:00,0.69663,0.69663,0.69515,0.69585,4347999999.0
2005-11-28 03:00:00,0.69585,0.69675,0.69457,0.69523,4747599988.0
2005-11-28 04:00:00,0.69517,0.6957,0.69489,0.69555,4735899994.0
2005-11-28 05:00:00,0.69555,0.6961,0.69527,0.69565,4543799999.0
2005-11-28 06:00:00,0.69557,0.69628,0.69544,0.69615,4943900002.0
2005-11-28 07:00:00,0.69605,0.69645,0.69571,0.69635,4300800005.0
2005-11-28 08:00:00,0.6962,0.69721,0.69609,0.69721,4444799991.0
2005-11-28 09:00:00,0.69712,0.6974,0.69543,0.69559,4565799992.0
2005-11-28 10:00:00,0.69553,0.69594,0.69504,0.69594,5027599978.0
2005-11-28 11:00:00,0.69594,0.69674,0.69569,0.69659,5125099990.0
2005-11-28 12:00:00,0.69664,0.69739,0.69649,0.69665,4774899987.0
2005-11-28 13:00:00,0.69665,0.6973,0.6965,0.69692,5101700001.0
2005-11-28 14:00:00,0.69697,0.6976,0.69675,0.6974,4863099988.0
2005-11-28 15:00:00,0.69739,0.69801,0.69623,0.69633,4728299983.0
2005-11-28 16:00:00,0.69623,0.69657,0.69525,0.69572,5350899991.0
2005-11-28 17:00:00,0.69578,0.69879,0.69572,0.69866,4848199978.0
2005-11-28 18:00:00,0.69859,0.70045,0.69827,0.70042,10695499991.0
2005-11-28 19:00:00,0.70041,0.70055,0.69955,0.7005,7053999996.0
2005-11-28 20:00:00,0.7006,0.70543,0.70054,0.70492,8247799988.0
2005-11-28 21:00:00,0.70487,0.70673,0.703,0.7031,6884199977.0
2005-11-28 22:00:00,0.7031,0.70325,0.70285,0.7029,6127199998.0
2005-11-28 23:00:00,0.70295,0.70328,0.70295,0.70305,4189299999.0
2005-11-29 00:00:00,0.7031,0.70419,0.7031,0.70343,5320499994.0
2005-11-29 01:00:00,0.70338,0.70373,0.703,0.70339,4296599988.0
2005-11-29 02:00:00,0.70346,0.70432,0.70314,0.70342,4638100003.0
2005-11-29 03:00:00,0.70345,0.70393,0.70188,0.70278,4779599999.0
2005-11-29 04:00:00,0.7028,0.70285,0.70157,0.70205,4867599991.0
2005-11-29 05:00:00,0.70202,0.70212,0.70129,0.70176,4366999990.0
2005-11-29 06:00:00,0.70165,0.7021,0.70132,0.70195,4608600005.0
2005-11-29 07:00:00,0.70185,0.70245,0.7016,0.70242,4467599997.0
2005-11-29 08:00:00,0.70226,0.70292,0.70213,0.7024,4043899987.0
2005-11-29 09:00:00,0.70234,0.70339,0.70213,0.70335,4460499993.0
2005-11-29 10:00:00,0.70332,0.7039,0.7028,0.70359,4907399987.0
2005-11-29 11:00:00,0.70355,0.70368,0.70225,0.70278,5082599987.0
2005-11-29 12:00:00,0.70277,0.703,0.70219,0.70245,4798499992.0
2005-11-29 13:00:00,0.7024,0.7026,0.70163,0.70245,4641699993.0
2005-11-29 14:00:00,0.70247,0.70367,0.7019,0.7019,4974099988.0
2005-11-29 15:00:00,0.70186,0.7023,0.7001,0.7001,4855499999.0
2005-11-29 16:00:00,0.70001,0.70108,0.69954,0.70092,5648299991.0
2005-11-29 17:00:00,0.70063,0.70065,0.699,0.70052,4751099992.0
2005-11-29 18:00:00,0.70048,0.70177,0.70042,0.70139,10629199985.0
2005-11-29 19:00:00,0.70138,0.70211,0.70074,0.70185,6967199964.0
2005-11-29 20:00:00,0.70187,0.7021,0.70042,0.70071,8086500012.0
2005-11-29 21:00:00,0.70074,0.70095,0.69995,0.7002,6312299978.0
2005-11-29 22:00:00,0.7002,0.70035,0.69995,0.7,5748300001.0
2005-11-29 23:00:00,0.70005,0.70037,0.70005,0.70015,4268800003.0
2005-11-30 00:00:00,0.7002,0.70073,0.69951,0.69961,5583099991.0
2005-11-30 01:00:00,0.69959,0.70111,0.69946,0.7008,4306799997.0
2005-11-30 02:00:00,0.70084,0.70162,0.69997,0.70115,4433299994.0
2005-11-30 03:00:00,0.70115,0.70213,0.70086,0.70199,4696299996.0
2005-11-30 04:00:00,0.70195,0.70245,0.70159,0.70235,5104499997.0
2005-11-30 05:00:00,0.70235,0.70261,0.70203,0.70245,4400099993.0
2005-11-30 06:00:00,0.70232,0.70282,0.70184,0.7026,5200499993.0
2005-11-30 07:00:00,0.70255,0.705,0.70244,0.70475,4749000012.0
2005-11-30 08:00:00,0.70453,0.7048,0.70389,0.70413,4180099988.0
2005-11-30 09:00:00,0.70412,0.70489,0.70292,0.70367,4837699995.0
2005-11-30 10:00:00,0.70362,0.70455,0.70301,0.70342,4917899986.0
2005-11-30 11:00:00,0.70345,0.70405,0.70273,0.70323,4945100000.0
2005-11-30 12:00:00,0.70325,0.70382,0.70274,0.70363,4821699985.0
2005-11-30 13:00:00,0.70369,0.7043,0.70315,0.70335,4805499996.0
2005-11-30 14:00:00,0.70335,0.70375,0.70308,0.70324,4387099986.0
2005-11-30 15:00:00,0.70323,0.70341,0.70203,0.70258,4855799976.0
2005-11-30 16:00:00,0.70245,0.70364,0.70181,0.70329,5078499985.0
2005-11-30 17:00:00,0.70323,0.7035,0.70195,0.70279,5026099984.0
2005-11-30 18:00:00,0.70261,0.70329,0.70175,0.7022,10234499994.0
2005-11-30 19:00:00,0.70215,0.70273,0.70195,0.70215,7406400001.0
2005-11-30 20:00:00,0.70217,0.7025,0.70168,0.7024,8056099995.0
2005-11-30 21:00:00,0.7024,0.70293,0.70197,0.7023,6517399965.0
2005-11-30 22:00:00,0.7023,0.70245,0.70205,0.7021,6267199974.0
2005-11-30 23:00:00,0.70215,0.70318,0.70215,0.70223,4143699992.0
2005-12-01 00:00:00,0.70244,0.70443,0.70244,0.7031,5661200000.0
2005-12-01 01:00:00,0.7032,0.70446,0.7032,0.70387,4277600000.0
2005-12-01 02:00:00,0.70395,0.70508,0.70335,0.70467,4322999996.0
2005-12-01 03:00:00,0.70465,0.70477,0.70412,0.70465,4630499991.0
2005-12-01 04:00:00,0.7046,0.7048,0.70353,0.70453,5220799999.0
2005-12-01 05:00:00,0.70452,0.70457,0.70363,0.70395,4574599995.0
2005-12-01 06:00:00,0.70385,0.70427,0.70338,0.7036,4800499991.0
2005-12-01 07:00:00,0.70349,0.7038,0.70315,0.70355,4627099992.0
2005-12-01 08:00:00,0.7034,0.70435,0.7034,0.70411,4178699990.0
2005-12-01 09:00:00,0.70397,0.70479,0.70384,0.70478,4240499995.0
2005-12-01 10:00:00,0.7047,0.70491,0.70417,0.70445,4568299989.0
2005-12-01 11:00:00,0.7044,0.70488,0.70405,0.70475,5061899991.0
2005-12-01 12:00:00,0.70475,0.70529,0.70448,0.70467,4498899999.0
2005-12-01 13:00:00,0.70465,0.70538,0.70448,0.70474,5192499980.0
2005-12-01 14:00:00,0.70476,0.70512,0.70408,0.70481,4797600002.0
2005-12-01 15:00:00,0.70479,0.70494,0.7033,0.7049,5325799995.0
2005-12-01 16:00:00,0.70482,0.70496,0.7031,0.70312,5014899985.0
2005-12-01 17:00:00,0.70309,0.70448,0.70292,0.70397,4607199993.0
2005-12-01 18:00:00,0.70404,0.70432,0.70272,0.70322,10237299970.0
2005-12-01 19:00:00,0.70325,0.70485,0.703,0.70365,7347399996.0
2005-12-01 20:00:00,0.70367,0.70385,0.70345,0.7037,8057099996.0
2005-12-01 21:00:00,0.7037,0.70385,0.70355,0.7037,6559899989.0
2005-12-01 22:00:00,0.7037,0.70385,0.70345,0.7035,6181999990.0
2005-12-01 23:00:00,0.70355,0.70388,0.70355,0.70365,4124999999.0
2005-12-02 00:00:00,0.70375,0.70441,0.70305,0.70391,5707000013.0
2005-12-02 01:00:00,0.70393,0.70533,0.7039,0.70487,4353399989.0
2005-12-02 02:00:00,0.70492,0.7056,0.7044,0.70536,4457499991.0
2005-12-02 03:00:00,0.70535,0.70558,0.705,0.70517,4756700000.0
2005-12-02 04:00:00,0.70506,0.70555,0.70488,0.70545,5093999994.0
2005-12-02 05:00:00,0.70548,0.70641,0.70531,0.70617,4812599995.0
2005-12-02 06:00:00,0.70615,0.7067,0.70602,0.70657,4755500002.0
2005-12-02 07:00:00,0.7064,0.70686,0.70614,0.70615,4531099986.0
2005-12-02 08:00:00,0.70599,0.70637,0.70575,0.70615,3796200000.0
2005-12-02 09:00:00,0.70617,0.70656,0.70548,0.70588,4493600002.0
2005-12-02 10:00:00,0.70583,0.70596,0.70509,0.70557,4914100002.0
2005-12-02 11:00:00,0.70555,0.70599,0.70519,0.70575,5392399995.0
2005-12-02 12:00:00,0.70575,0.7065,0.70528,0.70634,4728299989.0
2005-12-02 13:00:00,0.70633,0.7069,0.70575,0.70665,5078699992.0
2005-12-02 14:00:00,0.70667,0.70793,0.70644,0.70782,4512999992.0
2005-12-02 15:00:00,0.70778,0.71034,0.70682,0.70958,4948099985.0
2005-12-02 16:00:00,0.7094,0.70996,0.70855,0.70907,4953299977.0
2005-12-02 17:00:00,0.70898,0.71029,0.70839,0.70977,4713499984.0
2005-12-02 18:00:00,0.7097,0.71237,0.70865,0.712,10864600004.0
2005-12-02 19:00:00,0.71187,0.71295,0.7109,0.71275,7285099991.0
2005-12-02 20:00:00,0.71277,0.71295,0.71255,0.7128,8062299992.0
2005-12-02 21:00:00,0.7128,0.71295,0.71265,0.7128,6660199996.0
2005-12-02 22:00:00,0.7128,0.71295,0.71255,0.7126,6170399968.0
2005-12-02 23:00:00,0.71265,0.71297,0.71265,0.71275,4425499997.0
2005-12-05 00:00:00,0.7123,0.7138,0.712,0.7134,3038500000.0
2005-12-05 01:00:00,0.7134,0.7148,0.7131,0.7138,3090000000.0
2005-12-05 02:00:00,0.71292,0.71411,0.71284,0.71345,4718800001.0
2005-12-05 03:00:00,0.71347,0.714,0.7132,0.71365,4699199999.0
2005-12-05 04:00:00,0.7136,0.71455,0.71333,0.71445,5073599997.0
2005-12-05 05:00:00,0.71445,0.7145,0.7133,0.71378,4624799981.0
2005-12-05 06:00:00,0.71375,0.71382,0.71253,0.71355,4748599989.0
2005-12-05 07:00:00,0.71341,0.71455,0.71304,0.71445,4528200000.0
2005-12-05 08:00:00,0.7143,0.71533,0.71423,0.71533,4513399998.0
2005-12-05 09:00:00,0.71526,0.7153,0.71447,0.71477,4500299987.0
2005-12-05 10:00:00,0.71471,0.71505,0.71385,0.71497,4596299992.0
2005-12-05 11:00:00,0.71495,0.7152,0.71301,0.71315,5461200002.0
2005-12-05 12:00:00,0.71323,0.71428,0.71317,0.71377,4450999995.0
2005-12-05 13:00:00,0.71377,0.71498,0.71335,0.71465,4989499991.0
2005-12-05 14:00:00,0.71471,0.71728,0.71435,0.71708,4604599986.0
2005-12-05 15:00:00,0.71706,0.7178,0.71621,0.7172,4769699990.0
2005-12-05 16:00:00,0.71704,0.71867,0.71671,0.71807,4867499985.0
2005-12-05 17:00:00,0.71813,0.71819,0.71686,0.71767,4523700001.0
2005-12-05 18:00:00,0.7176,0.71944,0.71718,0.71937,10572299979.0
2005-12-05 19:00:00,0.71933,0.71951,0.71884,0.71905,7139399996.0
2005-12-05 20:00:00,0.71907,0.71925,0.71885,0.7191,7728800002.0
2005-12-05 21:00:00,0.7191,0.71925,0.71895,0.7191,6700699985.0
2005-12-05 22:00:00,0.7191,0.71925,0.71885,0.7189,6144499987.0
2005-12-05 23:00:00,0.71895,0.71928,0.71895,0.71905,4292600005.0
2005-12-06 00:00:00,0.71915,0.71915,0.7167,0.718,5706599974.0
2005-12-06 01:00:00,0.71795,0.71896,0.71747,0.71843,4698799998.0
2005-12-06 02:00:00,0.71837,0.71857,0.71725,0.71731,4279999999.0
2005-12-06 03:00:00,0.71735,0.7182,0.7172,0.7179,4537899999.0
2005-12-06 04:00:00,0.7178,0.71787,0.71735,0.71775,4658999989.0
2005-12-06 05:00:00,0.71775,0.71775,0.71678,0.71715,4160999984.0
2005-12-06 06:00:00,0.71706,0.71798,0.71696,0.71746,4684699988.0
2005-12-06 07:00:00,0.71735,0.71768,0.71698,0.71746,4627299991.0
2005-12-06 08:00:00,0.7173,0.71773,0.71696,0.71747,4070199994.0
2005-12-06 09:00:00,0.71741,0.7177,0.71691,0.71745,4243599988.0
2005-12-06 10:00:00,0.71741,0.71813,0.71685,0.71794,4994400007.0
2005-12-06 11:00:00,0.71793,0.71837,0.71685,0.717,5195499998.0
2005-12-06 12:00:00,0.71695,0.71731,0.71628,0.71641,4833299995.0
2005-12-06 13:00:00,0.71632,0.71675,0.7159,0.71595,5155699975.0
2005-12-06 14:00:00,0.71596,0.71708,0.71563,0.7169,4352299992.0
2005-12-06 15:00:00,0.7169,0.71776,0.71641,0.71728,4756599988.0
2005-12-06 16:00:00,0.71715,0.71762,0.71606,0.71665,5381299997.0
2005-12-06 17:00:00,0.71665,0.717,0.716,0.71687,4843399985.0
2005-12-06 18:00:00,0.71676,0.71725,0.71601,0.7165,10551499973.0
2005-12-06 19:00:00,0.7165,0.71743,0.71609,0.71725,7435899970.0
2005-12-06 20:00:00,0.71727,0.71745,0.71705,0.7173,8120299999.0
2005-12-06 21:00:00,0.7173,0.71745,0.71715,0.7173,6377699990.0
2005-12-06 22:00:00,0.7173,0.71745,0.71705,0.7171,6219399995.0
2005-12-06 23:00:00,0.71723,0.71748,0.71715,0.71725,4239600010.0
2005-12-07 00:00:00,0.71735,0.71735,0.71644,0.71683,5443699991.0
2005-12-07 01:00:00,0.71668,0.71717,0.71611,0.71627,4514199986.0
2005-12-07 02:00:00,0.71634,0.71641,0.70881,0.71016,5049899985.0
2005-12-07 03:00:00,0.71028,0.71112,0.71015,0.71042,4869200002.0
2005-12-07 04:00:00,0.71041,0.7105,0.709,0.70955,5163699989.0
2005-12-07 05:00:00,0.70955,0.71119,0.70921,0.71105,4345999998.0
2005-12-07 06:00:00,0.71095,0.71105,0.70969,0.70989,4640200003.0
2005-12-07 07:00:00,0.70982,0.71008,0.70909,0.70929,4782699994.0
2005-12-07 08:00:00,0.70905,0.70985,0.70743,0.70743,4712199999.0
2005-12-07 09:00:00,0.70734,0.7076,0.70473,0.70522,4907499993.0
2005-12-07 10:00:00,0.70518,0.70703,0.70518,0.70651,5285999997.0
2005-12-07 11:00:00,0.70646,0.7071,0.70595,0.70607,5024599995.0
2005-12-07 12:00:00,0.70602,0.70614,0.70348,0.70405,5282599992.0
2005-12-07 13:00:00,0.70402,0.70545,0.7039,0.70455,5230599998.0
2005-12-07 14:00:00,0.70459,0.70596,0.70442,0.7058,5089099997.0
2005-12-07 15:00:00,0.70582,0.7065,0.70534,0.70622,4702299995.0
2005-12-07 16:00:00,0.70616,0.70635,0.70505,0.70577,4953399981.0
2005-12-07 17:00:00,0.70575,0.70666,0.70562,0.70601,4770199994.0
2005-12-07 18:00:00,0.70598,0.70745,0.70541,0.70554,10524699978.0
2005-12-07 19:00:00,0.70553,0.7063,0.70522,0.70605,7157999990.0
2005-12-07 20:00:00,0.70607,0.70625,0.70585,0.7061,7926299992.0
2005-12-07 21:00:00,0.7061,0.70625,0.70595,0.7061,6677999984.0
2005-12-07 22:00:00,0.7061,0.70625,0.70585,0.7059,5884699978.0
2005-12-07 23:00:00,0.70595,0.70627,0.70595,0.70605,4080499997.0
2005-12-08 00:00:00,0.7061,0.70615,0.70066,0.7024,5536199992.0
2005-12-08 01:00:00,0.70238,0.70341,0.70238,0.70295,4224299986.0
2005-12-08 02:00:00,0.70299,0.70308,0.70172,0.70177,4564099988.0
2005-12-08 03:00:00,0.70181,0.70197,0.69962,0.69973,4703000003.0
2005-12-08 04:00:00,0.6997,0.69981,0.69699,0.69704,5337000003.0
2005-12-08 05:00:00,0.697,0.69787,0.69626,0.69694,4510599989.0
2005-12-08 06:00:00,0.69691,0.6983,0.69691,0.69755,4622099993.0
2005-12-08 07:00:00,0.69749,0.69802,0.69685,0.6975,4987399996.0
2005-12-08 08:00:00,0.69739,0.69877,0.69678,0.69862,4282199993.0
2005-12-08 09:00:00,0.69859,0.69934,0.6979,0.69934,4666200002.0
2005-12-08 10:00:00,0.6994,0.70012,0.69824,0.69877,4670999988.0
2005-12-08 11:00:00,0.69866,0.69989,0.69823,0.69897,5425399999.0
2005-12-08 12:00:00,0.69898,0.69992,0.69895,0.69971,4621200002.0
2005-12-08 13:00:00,0.69967,0.69985,0.69917,0.69926,5174399981.0
2005-12-08 14:00:00,0.69927,0.69953,0.69811,0.69863,4694199983.0
2005-12-08 15:00:00,0.69859,0.70103,0.69809,0.70103,4833399988.0
2005-12-08 16:00:00,0.70095,0.70187,0.70027,0.70055,5219799993.0
2005-12-08 17:00:00,0.70053,0.70199,0.70003,0.70118,4822599990.0
2005-12-08 18:00:00,0.70121,0.70171,0.70036,0.70067,10676499993.0
2005-12-08 19:00:00,0.70072,0.7014,0.69932,0.69995,7268999985.0
2005-12-08 20:00:00,0.69997,0.70015,0.69975,0.7,8037499973.0
2005-12-08 21:00:00,0.7,0.70015,0.69985,0.7,6671200006.0
2005-12-08 22:00:00,0.7,0.70015,0.69975,0.6998,6453599989.0
2005-12-08 23:00:00,0.69993,0.70017,0.69985,0.69995,4491299996.0
2005-12-09 00:00:00,0.70005,0.70136,0.7,0.70076,5572499999.0
2005-12-09 01:00:00,0.70065,0.70087,0.69965,0.69989,4390199993.0
2005-12-09 02:00:00,0.69996,0.70215,0.69975,0.70193,4442599976.0
2005-12-09 03:00:00,0.70195,0.70214,0.70135,0.70162,4955199987.0
2005-12-09 04:00:00,0.7016,0.70177,0.70125,0.70163,4420100006.0
2005-12-09 05:00:00,0.70162,0.70256,0.70141,0.70237,4305199987.0
2005-12-09 06:00:00,0.70227,0.70327,0.70201,0.70309,4485499997.0
2005-12-09 07:00:00,0.7031,0.70333,0.70272,0.70313,4563899991.0
2005-12-09 08:00:00,0.70302,0.7032,0.70206,0.70219,4158600008.0
2005-12-09 09:00:00,0.70206,0.70284,0.70179,0.70236,4442600004.0
2005-12-09 10:00:00,0.70224,0.70296,0.70155,0.70208,4434799991.0
2005-12-09 11:00:00,0.70208,0.70296,0.70146,0.70153,5394599994.0
2005-12-09 12:00:00,0.70155,0.70189,0.70112,0.70177,4842299991.0
2005-12-09 13:00:00,0.70177,0.7029,0.70177,0.70255,4800699999.0
2005-12-09 14:00:00,0.70261,0.70397,0.70223,0.7027,4309499984.0
2005-12-09 15:00:00,0.7027,0.70334,0.70229,0.70275,4573899984.0
2005-12-09 16:00:00,0.70257,0.70367,0.70213,0.7029,5178699996.0
2005-12-09 17:00:00,0.70283,0.70415,0.70257,0.70392,4683599989.0
2005-12-09 18:00:00,0.7039,0.70401,0.70286,0.70372,10275200003.0
2005-12-09 19:00:00,0.70376,0.70388,0.70315,0.70315,7115399977.0
2005-12-09 20:00:00,0.70317,0.70335,0.70295,0.7032,7582700004.0
2005-12-09 21:00:00,0.7032,0.70335,0.70305,0.7032,6142699983.0
2005-12-09 22:00:00,0.7032,0.70335,0.70295,0.703,6084599977.0
2005-12-09 23:00:00,0.70305,0.70338,0.70305,0.70315,4341199987.0
2005-12-12 00:00:00,0.7019,0.7035,0.7017,0.703,1839600000.0
2005-12-12 01:00:00,0.7031,0.7044,0.703,0.704,2628000000.0
2005-12-12 02:00:00,0.70277,0.70393,0.70275,0.70355,5004299989.0
2005-12-12 03:00:00,0.70355,0.70615,0.70355,0.70603,4803299995.0
2005-12-12 04:00:00,0.70603,0.70646,0.70519,0.70535,4701099999.0
2005-12-12 05:00:00,0.70535,0.70615,0.70515,0.70575,4412699998.0
2005-12-12 06:00:00,0.70565,0.70595,0.70523,0.70575,4404399996.0
2005-12-12 07:00:00,0.70565,0.7066,0.70545,0.70586,4396799991.0
2005-12-12 08:00:00,0.70571,0.7068,0.70571,0.70665,4270099996.0
2005-12-12 09:00:00,0.7066,0.70733,0.70625,0.70655,4569399981.0
2005-12-12 10:00:00,0.70652,0.7088,0.70589,0.70868,5110999988.0
2005-12-12 11:00:00,0.70867,0.70911,0.70771,0.70785,5586899989.0
2005-12-12 12:00:00,0.70785,0.70785,0.70647,0.70682,4751700002.0
2005-12-12 13:00:00,0.70667,0.70793,0.70634,0.70755,5302700005.0
2005-12-12 14:00:00,0.70765,0.70812,0.70709,0.70752,4858200005.0
2005-12-12 15:00:00,0.70747,0.70929,0.70711,0.70905,4767799981.0
2005-12-12 16:00:00,0.70895,0.71021,0.70869,0.70948,5305299991.0
2005-12-12 17:00:00,0.70948,0.71028,0.70926,0.71018,4703699997.0
2005-12-12 18:00:00,0.71008,0.71135,0.70958,0.71129,10789599971.0
2005-12-12 19:00:00,0.71121,0.71156,0.71054,0.71105,7120699983.0
2005-12-12 20:00:00,0.71107,0.71125,0.71085,0.7111,8068499995.0
2005-12-12 21:00:00,0.7111,0.71125,0.71095,0.7111,6717600000.0
2005-12-12 22:00:00,0.7111,0.71125,0.71085,0.7109,6079399979.0
2005-12-12 23:00:00,0.71095,0.71128,0.71095,0.71105,4088899995.0
2005-12-13 00:00:00,0.71115,0.71115,0.70987,0.7102,5433400020.0
2005-12-13 01:00:00,0.71015,0.71062,0.7096,0.71035,4240599982.0
2005-12-13 02:00:00,0.71043,0.71075,0.71021,0.71045,4811800000.0
2005-12-13 03:00:00,0.71045,0.7112,0.70983,0.71115,4751199986.0
2005-12-13 04:00:00,0.71112,0.71121,0.71018,0.71047,4770199995.0
2005-12-13 05:00:00,0.71042,0.71057,0.71005,0.71025,4469700002.0
2005-12-13 06:00:00,0.71015,0.71038,0.70983,0.71015,4574899996.0
2005-12-13 07:00:00,0.71005,0.7103,0.70955,0.70986,4402099986.0
2005-12-13 08:00:00,0.7097,0.71018,0.70917,0.70945,4206199993.0
2005-12-13 09:00:00,0.7094,0.71035,0.70919,0.71031,3949299979.0
2005-12-13 10:00:00,0.71033,0.71056,0.70765,0.70784,4925600001.0
2005-12-13 11:00:00,0.70783,0.70824,0.7069,0.70782,5430299997.0
2005-12-13 12:00:00,0.70785,0.70847,0.7067,0.70691,4451699995.0
2005-12-13 13:00:00,0.70687,0.70697,0.70559,0.70621,4890599989.0
2005-12-13 14:00:00,0.70627,0.70732,0.70605,0.7072,4430299995.0
2005-12-13 15:00:00,0.70722,0.70731,0.70631,0.70685,4718699995.0
2005-12-13 16:00:00,0.70675,0.70723,0.70615,0.70709,4927999978.0
2005-12-13 17:00:00,0.70709,0.7072,0.7065,0.7068,4506999996.0
2005-12-13 18:00:00,0.70681,0.70738,0.70587,0.70597,10231099980.0
2005-12-13 19:00:00,0.7059,0.70713,0.70578,0.70685,6990599997.0
2005-12-13 20:00:00,0.70687,0.70705,0.70665,0.7069,8012199991.0
2005-12-13 21:00:00,0.7069,0.70857,0.70662,0.70679,7115000017.0
2005-12-13 22:00:00,0.70703,0.70809,0.70622,0.7068,6880799983.0
2005-12-13 23:00:00,0.70678,0.70764,0.70478,0.70497,6247999993.0
2005-12-14 00:00:00,0.70501,0.70671,0.70426,0.70471,5419399981.0
2005-12-14 01:00:00,0.70465,0.70531,0.70458,0.70505,4755600002.0
2005-12-14 02:00:00,0.70513,0.70532,0.70467,0.70505,4854599980.0
2005-12-14 03:00:00,0.70505,0.7079,0.70505,0.70709,4959799985.0
2005-12-14 04:00:00,0.70712,0.70867,0.70694,0.70758,4885399992.0
2005-12-14 05:00:00,0.70752,0.70752,0.7066,0.70694,4560299992.0
2005-12-14 06:00:00,0.70685,0.70718,0.7065,0.7068,4363299985.0
2005-12-14 07:00:00,0.70675,0.70743,0.70647,0.70711,4903399983.0
2005-12-14 08:00:00,0.70698,0.7074,0.70666,0.70697,3856399988.0
2005-12-14 09:00:00,0.70687,0.70845,0.70685,0.70793,4598299982.0
2005-12-14 10:00:00,0.70792,0.70918,0.70771,0.70893,4878199992.0
2005-12-14 11:00:00,0.70895,0.70904,0.7082,0.70855,5604599993.0
2005-12-14 12:00:00,0.70855,0.70941,0.70816,0.70901,5365299987.0
2005-12-14 13:00:00,0.70897,0.70989,0.70895,0.70955,5063799988.0
2005-12-14 14:00:00,0.70957,0.70988,0.70836,0.70922,4466299987.0
2005-12-14 15:00:00,0.70915,0.71014,0.70804,0.70882,4931699987.0
2005-12-14 16:00:00,0.70866,0.70993,0.70797,0.70828,4955099981.0
2005-12-14 17:00:00,0.70831,0.70972,0.70651,0.70678,4509599985.0
2005-12-14 18:00:00,0.7067,0.7073,0.70567,0.70665,10550399988.0
2005-12-14 19:00:00,0.70667,0.70695,0.70545,0.70555,7365100003.0
2005-12-14 20:00:00,0.70557,0.70575,0.70535,0.7056,8150100004.0
2005-12-14 21:00:00,0.7056,0.70575,0.70545,0.7056,6679299986.0
2005-12-14 22:00:00,0.7056,0.70575,0.70535,0.7054,6126799989.0
2005-12-14 23:00:00,0.70545,0.70578,0.70545,0.70555,4157899993.0
2005-12-15 00:00:00,0.70565,0.70676,0.7056,0.7062,5703799989.0
2005-12-15 01:00:00,0.70615,0.70755,0.7061,0.70718,4589299990.0
2005-12-15 02:00:00,0.70723,0.7075,0.70662,0.70685,4468299998.0
2005-12-15 03:00:00,0.70685,0.70791,0.7068,0.70757,4957099996.0
2005-12-15 04:00:00,0.70755,0.70797,0.70725,0.70745,4697499983.0
2005-12-15 05:00:00,0.70745,0.70758,0.70532,0.70546,4660200005.0
2005-12-15 06:00:00,0.70536,0.70628,0.70483,0.70552,4551099993.0
2005-12-15 07:00:00,0.70538,0.70575,0.70451,0.70515,4222099993.0
2005-12-15 08:00:00,0.705,0.7054,0.70277,0.70291,4306199976.0
2005-12-15 09:00:00,0.70274,0.70297,0.6969,0.69746,5108399992.0
2005-12-15 10:00:00,0.69751,0.69902,0.69491,0.69491,4994099991.0
2005-12-15 11:00:00,0.69487,0.69523,0.69259,0.69362,5439299990.0
2005-12-15 12:00:00,0.6936,0.69493,0.6922,0.69391,5110100004.0
2005-12-15 13:00:00,0.69389,0.69582,0.69332,0.69527,5062499999.0
2005-12-15 14:00:00,0.69513,0.69562,0.6942,0.6944,4925400008.0
2005-12-15 15:00:00,0.69438,0.69518,0.69331,0.69402,4656899989.0
2005-12-15 16:00:00,0.69366,0.69456,0.69325,0.69425,5077299998.0
2005-12-15 17:00:00,0.69428,0.69461,0.69246,0.69279,4771499984.0
2005-12-15 18:00:00,0.6927,0.69378,0.69045,0.69056,10199099980.0
2005-12-15 19:00:00,0.69048,0.6922,0.69046,0.69175,6954399982.0
2005-12-15 20:00:00,0.69177,0.69195,0.69155,0.6918,8048699980.0
2005-12-15 21:00:00,0.6918,0.69195,0.69165,0.6918,6643599985.0
2005-12-15 22:00:00,0.6918,0.69195,0.69155,0.6916,5831599997.0
2005-12-15 23:00:00,0.69165,0.69198,0.69165,0.69175,4385699996.0
2005-12-16 00:00:00,0.69185,0.6931,0.69101,0.69143,5416599999.0
2005-12-16 01:00:00,0.69148,0.69231,0.69073,0.69128,4421699991.0
2005-12-16 02:00:00,0.69281,0.69353,0.68598,0.68824,4659399987.0
2005-12-16 03:00:00,0.68831,0.68995,0.6873,0.68837,5281599995.0
2005-12-16 04:00:00,0.6883,0.68905,0.68758,0.68895,4926299994.0
2005-12-16 05:00:00,0.68898,0.68938,0.68795,0.68845,4541499992.0
2005-12-16 06:00:00,0.68836,0.68897,0.68815,0.68863,4922899990.0
2005-12-16 07:00:00,0.68855,0.68986,0.68806,0.68845,4464999997.0
2005-12-16 08:00:00,0.6883,0.68938,0.6879,0.68938,4247699994.0
2005-12-16 09:00:00,0.68926,0.69107,0.68862,0.68978,5094899994.0
2005-12-16 10:00:00,0.6897,0.692,0.68953,0.69012,5053200007.0
2005-12-16 11:00:00,0.69005,0.69195,0.68989,0.69106,5174599982.0
2005-12-16 12:00:00,0.69099,0.69185,0.69035,0.69164,4658500002.0
2005-12-16 13:00:00,0.6916,0.69175,0.6886,0.6886,4919299988.0
2005-12-16 14:00:00,0.68862,0.68999,0.68856,0.68927,4690299975.0
2005-12-16 15:00:00,0.68941,0.68953,0.68793,0.68847,4431799974.0
2005-12-16 16:00:00,0.68834,0.69028,0.68834,0.69024,5170899995.0
2005-12-16 17:00:00,0.69028,0.69169,0.68994,0.691,4956999985.0
2005-12-16 18:00:00,0.69108,0.69111,0.688,0.68825,10447799995.0
2005-12-16 19:00:00,0.68824,0.68981,0.68806,0.68875,6911199989.0
2005-12-16 20:00:00,0.68877,0.68895,0.68855,0.6888,7858299996.0
2005-12-16 21:00:00,0.6888,0.68895,0.68865,0.6888,6738799982.0
2005-12-16 22:00:00,0.6888,0.68895,0.68855,0.6886,6261899978.0
2005-12-16 23:00:00,0.68865,0.68897,0.68865,0.68875,4117399994.0
2005-12-19 00:00:00,0.6893,0.6897,0.6881,0.6895,3646200000.0
2005-12-19 01:00:00,0.6895,0.6897,0.6885,0.6893,3708000000.0
2005-12-19 02:00:00,0.68903,0.68923,0.6883,0.68867,4499599978.0
2005-12-19 03:00:00,0.68861,0.68949,0.68803,0.68892,4804399979.0
2005-12-19 04:00:00,0.68887,0.68943,0.68867,0.68924,4935899997.0
2005-12-19 05:00:00,0.68928,0.69086,0.68913,0.69078,4758999981.0
2005-12-19 06:00:00,0.69075,0.6911,0.69022,0.69035,4847599988.0
2005-12-19 07:00:00,0.69021,0.69093,0.69005,0.69075,4507299983.0
2005-12-19 08:00:00,0.6906,0.69227,0.6906,0.69125,4431399987.0
2005-12-19 09:00:00,0.69119,0.69229,0.69062,0.69228,4279999990.0
2005-12-19 10:00:00,0.69227,0.69321,0.6917,0.6917,5028199980.0
2005-12-19 11:00:00,0.69169,0.69353,0.69153,0.6926,5166299991.0
2005-12-19 12:00:00,0.69255,0.69255,0.69139,0.69193,4913699993.0
2005-12-19 13:00:00,0.69192,0.6925,0.69168,0.69225,4954599996.0
2005-12-19 14:00:00,0.69226,0.6924,0.6907,0.6912,4592000002.0
2005-12-19 15:00:00,0.69119,0.6912,0.68934,0.69011,4659799990.0
2005-12-19 16:00:00,0.69006,0.6907,0.68974,0.69036,4813599993.0
2005-12-19 17:00:00,0.69035,0.69049,0.68892,0.69037,4925199997.0
2005-12-19 18:00:00,0.69039,0.69056,0.68948,0.68975,10519099988.0
2005-12-19 19:00:00,0.68967,0.69008,0.68877,0.68925,7317000001.0
2005-12-19 20:00:00,0.68927,0.68949,0.68849,0.68929,8396399980.0
2005-12-19 21:00:00,0.68928,0.68955,0.68808,0.68875,7362100000.0
2005-12-19 22:00:00,0.68871,0.68913,0.68814,0.68837,6733299995.0
2005-12-19 23:00:00,0.68842,0.68877,0.68673,0.68674,6011299988.0
2005-12-20 00:00:00,0.68698,0.68798,0.68685,0.68748,6574599969.0
2005-12-20 01:00:00,0.68754,0.68915,0.68605,0.68803,4595900001.0
2005-12-20 02:00:00,0.68813,0.6884,0.6877,0.68823,4568699995.0
2005-12-20 03:00:00,0.68825,0.68877,0.68535,0.68629,4982999986.0
2005-12-20 04:00:00,0.68627,0.68671,0.68568,0.68627,4792999985.0
2005-12-20 05:00:00,0.68631,0.68638,0.68516,0.68525,4522799994.0
2005-12-20 06:00:00,0.68517,0.68671,0.68487,0.68651,5007499989.0
2005-12-20 07:00:00,0.68639,0.68685,0.68625,0.68655,4307200002.0
2005-12-20 08:00:00,0.68639,0.68919,0.68639,0.68895,4808399996.0
2005-12-20 09:00:00,0.6889,0.68944,0.68781,0.6881,4246799991.0
2005-12-20 10:00:00,0.68814,0.68845,0.68695,0.68725,4944399989.0
2005-12-20 11:00:00,0.68724,0.68795,0.68704,0.68771,5131899994.0
2005-12-20 12:00:00,0.68772,0.688,0.68712,0.68757,4570999990.0
2005-12-20 13:00:00,0.68754,0.68834,0.68721,0.68745,4986400000.0
2005-12-20 14:00:00,0.68734,0.68804,0.68683,0.68773,4504900000.0
2005-12-20 15:00:00,0.6877,0.68805,0.6854,0.68615,4864999989.0
2005-12-20 16:00:00,0.68605,0.6862,0.68467,0.68487,5413499992.0
2005-12-20 17:00:00,0.6849,0.68541,0.68388,0.68419,4271799980.0
2005-12-20 18:00:00,0.68402,0.68426,0.68155,0.68158,10531899948.0
2005-12-20 19:00:00,0.68145,0.6826,0.68121,0.68175,7146799977.0
2005-12-20 20:00:00,0.68177,0.68195,0.68155,0.6818,7866499975.0
2005-12-20 21:00:00,0.6818,0.68195,0.68165,0.6818,6612500004.0
2005-12-20 22:00:00,0.6818,0.68195,0.68155,0.6816,6262799992.0
2005-12-20 23:00:00,0.68173,0.68197,0.68165,0.68175,4088999999.0
2005-12-21 00:00:00,0.68185,0.68187,0.67992,0.6818,5703999968.0
2005-12-21 01:00:00,0.68177,0.6821,0.68162,0.68187,4267999998.0
2005-12-21 02:00:00,0.68195,0.68347,0.6818,0.6827,4613399983.0
2005-12-21 03:00:00,0.68267,0.68273,0.68091,0.68126,4950299995.0
2005-12-21 04:00:00,0.6812,0.68162,0.67992,0.68055,5260099999.0
2005-12-21 05:00:00,0.68055,0.68254,0.68042,0.68235,4811999992.0
2005-12-21 06:00:00,0.68225,0.68253,0.6814,0.68209,4750700001.0
2005-12-21 07:00:00,0.68195,0.68238,0.68085,0.68165,4321599991.0
2005-12-21 08:00:00,0.6815,0.68265,0.68135,0.68177,3996399990.0
2005-12-21 09:00:00,0.6817,0.68249,0.68121,0.68215,4101799987.0
2005-12-21 10:00:00,0.68212,0.68334,0.68205,0.6832,4988800000.0
2005-12-21 11:00:00,0.68315,0.6835,0.68278,0.68315,5416500001.0
2005-12-21 12:00:00,0.68315,0.68348,0.68138,0.6814,4875599987.0
2005-12-21 13:00:00,0.68144,0.68149,0.67979,0.67986,5056099993.0
2005-12-21 14:00:00,0.67987,0.68115,0.67953,0.6805,4483599990.0
2005-12-21 15:00:00,0.68048,0.6805,0.67956,0.67977,4740199997.0
2005-12-21 16:00:00,0.67961,0.67964,0.67785,0.67812,5175999985.0
2005-12-21 17:00:00,0.67821,0.67897,0.67804,0.67841,4669899993.0
2005-12-21 18:00:00,0.67829,0.6786,0.67743,0.6776,10946599988.0
2005-12-21 19:00:00,0.67755,0.67948,0.67746,0.67915,7434499975.0
2005-12-21 20:00:00,0.67917,0.67935,0.67895,0.6792,7730199984.0
2005-12-21 21:00:00,0.6792,0.67935,0.67905,0.6792,6552599977.0
2005-12-21 22:00:00,0.6792,0.67935,0.67895,0.679,5957299996.0
2005-12-21 23:00:00,0.67905,0.67938,0.67905,0.67915,4511299999.0
2005-12-22 00:00:00,0.67925,0.67925,0.67681,0.67792,5438299990.0
2005-12-22 01:00:00,0.67787,0.6785,0.67713,0.67808,4231799996.0
2005-12-22 02:00:00,0.67816,0.67828,0.67576,0.67641,4659499995.0
2005-12-22 03:00:00,0.67644,0.67653,0.67309,0.67411,5360099975.0
2005-12-22 04:00:00,0.67409,0.67452,0.67277,0.67297,4867899982.0
2005-12-22 05:00:00,0.67294,0.67311,0.67154,0.67299,4765299982.0
2005-12-22 06:00:00,0.67295,0.67463,0.67271,0.67418,4388699991.0
2005-12-22 07:00:00,0.67449,0.67453,0.67259,0.67298,4878199996.0
2005-12-22 08:00:00,0.67281,0.67436,0.67275,0.67343,4426499994.0
2005-12-22 09:00:00,0.67324,0.67622,0.67238,0.67412,4547899990.0
2005-12-22 10:00:00,0.67414,0.67616,0.67381,0.67492,5135299983.0
2005-12-22 11:00:00,0.67484,0.67519,0.67313,0.67317,5388999984.0
2005-12-22 12:00:00,0.67318,0.67466,0.67275,0.67466,4852599995.0
2005-12-22 13:00:00,0.67467,0.6752,0.67318,0.67318,4877999991.0
2005-12-22 14:00:00,0.67313,0.67435,0.67288,0.6739,4202099999.0
2005-12-22 15:00:00,0.67389,0.67435,0.67207,0.67329,5213400001.0
2005-12-22 16:00:00,0.673,0.67367,0.6711,0.67134,5060099993.0
2005-12-22 17:00:00,0.67137,0.67521,0.67112,0.67343,4340700009.0
2005-12-22 18:00:00,0.67345,0.67401,0.67164,0.67168,10570899972.0
2005-12-22 19:00:00,0.67164,0.67267,0.67164,0.67245,7044299992.0
2005-12-22 20:00:00,0.67247,0.67265,0.67225,0.6725,7916599986.0
2005-12-22 21:00:00,0.6725,0.67265,0.67235,0.6725,6620199974.0
2005-12-22 22:00:00,0.6725,0.67265,0.67225,0.6723,5800100008.0
2005-12-22 23:00:00,0.67243,0.67267,0.67235,0.67245,4611999988.0
2005-12-23 00:00:00,0.6725,0.67339,0.67117,0.6719,5664299990.0
2005-12-23 01:00:00,0.67185,0.672,0.67065,0.67075,4086099981.0
2005-12-23 02:00:00,0.67087,0.67151,0.6708,0.67135,4613299995.0
2005-12-23 03:00:00,0.67135,0.67233,0.67105,0.67214,4817299990.0
2005-12-23 04:00:00,0.6721,0.67221,0.67154,0.67195,4867999992.0
2005-12-23 05:00:00,0.67195,0.67345,0.67185,0.67295,4373699987.0
2005-12-23 06:00:00,0.67304,0.67304,0.67181,0.6725,4468500011.0
2005-12-23 07:00:00,0.67235,0.67305,0.67225,0.67305,4452900004.0
2005-12-23 08:00:00,0.6729,0.67417,0.67285,0.67355,3898099997.0
2005-12-23 09:00:00,0.67349,0.67432,0.67323,0.67421,4649399996.0
2005-12-23 10:00:00,0.67422,0.6744,0.67323,0.67345,4575999992.0
2005-12-23 11:00:00,0.67344,0.67528,0.67324,0.67525,5352499986.0
2005-12-23 12:00:00,0.67525,0.67526,0.67395,0.67401,4732299983.0
2005-12-23 13:00:00,0.6741,0.67452,0.67342,0.6735,4941700008.0
2005-12-23 14:00:00,0.67348,0.67359,0.67099,0.67187,4343199992.0
2005-12-23 15:00:00,0.6719,0.67225,0.67047,0.6709,4472500009.0
2005-12-23 16:00:00,0.67071,0.67112,0.66989,0.67065,5341999987.0
2005-12-23 17:00:00,0.67068,0.67238,0.67049,0.67194,4960399981.0
2005-12-23 18:00:00,0.67198,0.67281,0.67155,0.67255,10582399980.0
2005-12-23 19:00:00,0.67251,0.67252,0.67098,0.67195,7042299986.0
2005-12-23 20:00:00,0.67197,0.67215,0.67175,0.672,8142499984.0
2005-12-23 21:00:00,0.672,0.67215,0.67185,0.672,6839299992.0
2005-12-23 22:00:00,0.672,0.67215,0.67175,0.6718,6139299986.0
2005-12-23 23:00:00,0.67185,0.67217,0.67185,0.67195,4425999987.0
2005-12-26 00:00:00,0.673,0.6743,0.6726,0.6742,2677400022.0
2005-12-26 01:00:00,0.674,0.6755,0.6732,0.6755,6206700051.0
2005-12-26 02:00:00,0.67353,0.67483,0.67246,0.67458,7026599984.0
2005-12-26 03:00:00,0.67453,0.67477,0.67312,0.67325,6170399975.0
2005-12-26 04:00:00,0.6737,0.6737,0.67243,0.67297,5579499991.0
2005-12-26 05:00:00,0.67294,0.67393,0.6727,0.67338,5165099998.0
2005-12-26 06:00:00,0.67318,0.67391,0.67287,0.67329,5723899988.0
2005-12-26 07:00:00,0.67324,0.67358,0.67272,0.67326,5758299991.0
2005-12-26 08:00:00,0.67319,0.67427,0.6731,0.67393,5053399998.0
2005-12-26 09:00:00,0.67394,0.6759,0.67357,0.6752,5792999991.0
2005-12-26 10:00:00,0.67528,0.67571,0.67478,0.6753,5870699996.0
2005-12-26 11:00:00,0.67567,0.67621,0.675,0.67557,5659599978.0
2005-12-26 12:00:00,0.6759,0.6763,0.67516,0.67571,5490199989.0
2005-12-26 13:00:00,0.67574,0.67634,0.67526,0.67535,4984199989.0
2005-12-26 14:00:00,0.67534,0.67565,0.67456,0.67553,4964699987.0
2005-12-26 15:00:00,0.67552,0.6757,0.67374,0.67484,5726399988.0
2005-12-26 16:00:00,0.67475,0.67532,0.67409,0.67476,5183199978.0
2005-12-26 17:00:00,0.67479,0.6759,0.67423,0.67553,5242999990.0
2005-12-26 18:00:00,0.67546,0.67603,0.67487,0.6757,10709799976.0
2005-12-26 19:00:00,0.67566,0.67595,0.67482,0.67564,7108099989.0
2005-12-26 20:00:00,0.67572,0.67572,0.67488,0.675,8457299978.0
2005-12-26 21:00:00,0.67502,0.67549,0.67454,0.6749,6885699983.0
2005-12-26 22:00:00,0.6751,0.67548,0.67463,0.67517,6243900010.0
2005-12-26 23:00:00,0.67515,0.67534,0.6743,0.67447,5568799987.0
2005-12-27 00:00:00,0.67459,0.67498,0.67239,0.6748,5931899990.0
2005-12-27 01:00:00,0.67475,0.67518,0.67409,0.67427,4285200001.0
2005-12-27 02:00:00,0.67433,0.67489,0.67353,0.67481,4235300009.0
2005-12-27 03:00:00,0.67482,0.6754,0.67422,0.67515,4427099989.0
2005-12-27 04:00:00,0.6751,0.67515,0.67287,0.67315,4942999984.0
2005-12-27 05:00:00,0.67315,0.674,0.67295,0.67319,4276399991.0
2005-12-27 06:00:00,0.67305,0.67325,0.6727,0.67295,4346300001.0
2005-12-27 07:00:00,0.67281,0.67385,0.67225,0.67358,4161000006.0
2005-12-27 08:00:00,0.6734,0.67395,0.67338,0.67377,4343699996.0
2005-12-27 09:00:00,0.67372,0.67472,0.67365,0.67472,4269199988.0
2005-12-27 10:00:00,0.67473,0.67518,0.67394,0.67397,4593199989.0
2005-12-27 11:00:00,0.67395,0.67422,0.6733,0.67377,5381800004.0
2005-12-27 12:00:00,0.67375,0.67465,0.67365,0.67437,4309999998.0
2005-12-27 13:00:00,0.67437,0.67515,0.6741,0.67475,4915899993.0
2005-12-27 14:00:00,0.67477,0.6751,0.67383,0.6745,4517199984.0
2005-12-27 15:00:00,0.6745,0.67503,0.67385,0.67405,4374700012.0
2005-12-27 16:00:00,0.67398,0.67587,0.67375,0.674,5052199987.0
2005-12-27 17:00:00,0.67405,0.67452,0.67355,0.67447,4475099992.0
2005-12-27 18:00:00,0.67435,0.67526,0.67403,0.67417,10289800014.0
2005-12-27 19:00:00,0.67412,0.67451,0.67395,0.67405,7120099976.0
2005-12-27 20:00:00,0.67407,0.67425,0.67385,0.6741,8254199992.0
2005-12-27 21:00:00,0.6741,0.67425,0.67395,0.6741,6671599986.0
2005-12-27 22:00:00,0.6741,0.67425,0.67385,0.6739,5996199987.0
2005-12-27 23:00:00,0.67403,0.67427,0.67395,0.67405,4471599989.0
2005-12-28 00:00:00,0.67415,0.67415,0.67069,0.67103,5396599984.0
2005-12-28 01:00:00,0.67095,0.6719,0.67085,0.67177,4465299988.0
2005-12-28 02:00:00,0.67183,0.67259,0.67167,0.6724,4418800004.0
2005-12-28 03:00:00,0.67235,0.6742,0.6722,0.67415,4728099995.0
2005-12-28 04:00:00,0.67413,0.67453,0.67337,0.67437,4686699995.0
2005-12-28 05:00:00,0.67435,0.67691,0.6742,0.67582,4729899986.0
2005-12-28 06:00:00,0.67573,0.6764,0.67569,0.67616,4456299997.0
2005-12-28 07:00:00,0.67605,0.67859,0.67601,0.67844,4401199984.0
2005-12-28 08:00:00,0.6783,0.68251,0.6783,0.68187,4964999998.0
2005-12-28 09:00:00,0.68179,0.68388,0.68165,0.68243,4471199998.0
2005-12-28 10:00:00,0.68241,0.683,0.68088,0.68097,5031799981.0
2005-12-28 11:00:00,0.68095,0.6818,0.68075,0.68105,5311199991.0
2005-12-28 12:00:00,0.68105,0.68137,0.68055,0.68057,4957499994.0
2005-12-28 13:00:00,0.68065,0.68095,0.68018,0.68035,5354799984.0
2005-12-28 14:00:00,0.68037,0.6811,0.68015,0.68091,4654099992.0
2005-12-28 15:00:00,0.6809,0.68103,0.68028,0.68078,4631499995.0
2005-12-28 16:00:00,0.68066,0.68268,0.68066,0.68209,5004999982.0
2005-12-28 17:00:00,0.68209,0.68247,0.6815,0.68215,4772199995.0
2005-12-28 18:00:00,0.68211,0.68303,0.68154,0.68183,10473199984.0
2005-12-28 19:00:00,0.68178,0.68178,0.67779,0.67795,6974999989.0
2005-12-28 20:00:00,0.67797,0.67815,0.67775,0.678,7892399977.0
2005-12-28 21:00:00,0.678,0.67815,0.67785,0.678,6715499991.0
2005-12-28 22:00:00,0.678,0.67815,0.67775,0.6778,6308499976.0
2005-12-28 23:00:00,0.67785,0.67817,0.67785,0.67795,4517999987.0
2005-12-29 00:00:00,0.67805,0.68084,0.678,0.68014,5605199998.0
2005-12-29 01:00:00,0.68005,0.68197,0.6795,0.68162,4215399997.0
2005-12-29 02:00:00,0.68168,0.6818,0.67894,0.6797,4663599987.0
2005-12-29 03:00:00,0.67973,0.68013,0.67931,0.67955,4932999986.0
2005-12-29 04:00:00,0.67959,0.68013,0.67885,0.67896,4801399998.0
2005-12-29 05:00:00,0.67893,0.67955,0.67823,0.67945,4494300003.0
2005-12-29 06:00:00,0.67938,0.68083,0.67924,0.68045,4577899992.0
2005-12-29 07:00:00,0.68035,0.68099,0.67993,0.68057,4625999993.0
2005-12-29 08:00:00,0.6804,0.68099,0.68025,0.68083,4041799984.0
2005-12-29 09:00:00,0.6808,0.68132,0.6803,0.68095,4082000005.0
2005-12-29 10:00:00,0.68092,0.68144,0.68072,0.6812,4574000008.0
2005-12-29 11:00:00,0.68116,0.68178,0.6808,0.68153,5402099988.0
2005-12-29 12:00:00,0.68156,0.68157,0.67992,0.68037,4719499991.0
2005-12-29 13:00:00,0.68037,0.68185,0.6799,0.68128,4997199989.0
2005-12-29 14:00:00,0.68122,0.6817,0.68097,0.6816,4102200006.0
2005-12-29 15:00:00,0.6816,0.6818,0.6809,0.68145,4212599993.0
2005-12-29 16:00:00,0.68135,0.68162,0.681,0.68135,5008900013.0
2005-12-29 17:00:00,0.68136,0.68255,0.68135,0.6822,4715099996.0
2005-12-29 18:00:00,0.68215,0.68224,0.68115,0.68159,10041999984.0
2005-12-29 19:00:00,0.68158,0.68237,0.6815,0.68185,7072899965.0
2005-12-29 20:00:00,0.68187,0.68205,0.68165,0.6819,7661799980.0
2005-12-29 21:00:00,0.6819,0.68205,0.68175,0.6819,6736000014.0
2005-12-29 22:00:00,0.6819,0.68205,0.68165,0.6817,6024899995.0
2005-12-29 23:00:00,0.68183,0.68207,0.68175,0.68185,4475799983.0
2005-12-30 00:00:00,0.68195,0.68299,0.68028,0.68244,6005799984.0
2005-12-30 01:00:00,0.6822,0.68392,0.68193,0.68347,4837999991.0
2005-12-30 02:00:00,0.68353,0.68359,0.68268,0.68307,4567299991.0
2005-12-30 03:00:00,0.68302,0.68338,0.68228,0.68305,4497799989.0
2005-12-30 04:00:00,0.683,0.68405,0.68295,0.68395,4761299989.0
2005-12-30 05:00:00,0.68395,0.68476,0.68351,0.68415,4727799990.0
2005-12-30 06:00:00,0.68405,0.68505,0.68352,0.68485,4527299999.0
2005-12-30 07:00:00,0.68475,0.68506,0.68451,0.68495,4403299983.0
2005-12-30 08:00:00,0.6848,0.68514,0.68461,0.68485,3948999993.0
2005-12-30 09:00:00,0.6848,0.68505,0.68205,0.68213,4369799990.0
2005-12-30 10:00:00,0.68214,0.68338,0.68212,0.68317,4781599988.0
2005-12-30 11:00:00,0.68315,0.68401,0.68295,0.68335,5236799991.0
2005-12-30 12:00:00,0.68338,0.68351,0.68292,0.68297,4741399975.0
2005-12-30 13:00:00,0.68297,0.68342,0.68269,0.68305,5221699991.0
2005-12-30 14:00:00,0.68304,0.68318,0.68195,0.68246,4588399989.0
2005-12-30 15:00:00,0.68239,0.68286,0.68135,0.68135,4337099991.0
2005-12-30 16:00:00,0.68122,0.6823,0.68122,0.68175,4623899997.0
2005-12-30 17:00:00,0.68179,0.68274,0.68081,0.68081,4768199997.0
2005-12-30 18:00:00,0.68077,0.68424,0.67987,0.68405,10661999986.0
2005-12-30 19:00:00,0.684,0.684,0.67965,0.67965,7001000002.0
2005-12-30 20:00:00,0.67967,0.67985,0.67945,0.6797,8072199995.0
2005-12-30 21:00:00,0.6797,0.67985,0.67955,0.6797,6657500005.0
2005-12-30 22:00:00,0.6797,0.67985,0.67945,0.6795,6209399991.0
2005-12-30 23:00:00,0.67955,0.67988,0.67955,0.67965,4035599985.0
2006-01-02 00:00:00,0.6826,0.6826,0.6826,0.6826,65200001.0
2006-01-02 01:00:00,0.683,0.6832,0.6826,0.6832,260800004.0
2006-01-02 02:00:00,0.68318,0.6834,0.683,0.68309,5204099998.0
2006-01-02 03:00:00,0.68308,0.68343,0.6827,0.68332,4743700002.0
2006-01-02 04:00:00,0.68329,0.68339,0.68299,0.68318,4764499981.0
2006-01-02 05:00:00,0.68325,0.68341,0.6829,0.68296,4824199980.0
2006-01-02 06:00:00,0.68322,0.68338,0.683,0.68318,5223299982.0
2006-01-02 07:00:00,0.68316,0.68337,0.68293,0.68333,4950799984.0
2006-01-02 08:00:00,0.68311,0.68345,0.68292,0.68318,4460899997.0
2006-01-02 09:00:00,0.68311,0.68339,0.68299,0.68326,4643000005.0
2006-01-02 10:00:00,0.6832,0.68341,0.6812,0.68324,4779700005.0
2006-01-02 11:00:00,0.68324,0.68337,0.6816,0.68325,5505799994.0
2006-01-02 12:00:00,0.68321,0.68338,0.68298,0.68315,5547099982.0
2006-01-02 13:00:00,0.68323,0.68339,0.68299,0.68315,5275500002.0
2006-01-02 14:00:00,0.68316,0.68336,0.68299,0.68318,4923599995.0
2006-01-02 15:00:00,0.6832,0.68337,0.6812,0.68318,5042899997.0
2006-01-02 16:00:00,0.68309,0.68337,0.68291,0.68325,5113799990.0
2006-01-02 17:00:00,0.68328,0.68338,0.68285,0.68325,5057600012.0
2006-01-02 18:00:00,0.68326,0.68347,0.68299,0.68326,10536299970.0
2006-01-02 19:00:00,0.6832,0.6835,0.68295,0.68315,6849899980.0
2006-01-02 20:00:00,0.68314,0.68338,0.68277,0.68321,7626299979.0
2006-01-02 21:00:00,0.68321,0.68341,0.68294,0.68321,6593399997.0
2006-01-02 22:00:00,0.68322,0.68339,0.6829,0.68291,6707599995.0
2006-01-02 23:00:00,0.68293,0.68339,0.68293,0.6831,4888499989.0
2006-01-03 00:00:00,0.6832,0.6834,0.68002,0.6816,5249899999.0
2006-01-03 01:00:00,0.68151,0.68151,0.68,0.68044,4104900009.0
2006-01-03 02:00:00,0.68047,0.68155,0.67969,0.68129,4488899996.0
2006-01-03 03:00:00,0.68126,0.6816,0.68039,0.68134,5120499990.0
2006-01-03 04:00:00,0.68132,0.68349,0.68132,0.68336,5023299997.0
2006-01-03 05:00:00,0.68335,0.6839,0.68307,0.68355,4981399982.0
2006-01-03 06:00:00,0.68346,0.68485,0.68346,0.68461,4407399983.0
2006-01-03 07:00:00,0.68451,0.6853,0.68374,0.68425,4745500002.0
2006-01-03 08:00:00,0.6841,0.68533,0.68385,0.68403,4170499989.0
2006-01-03 09:00:00,0.68401,0.68462,0.68331,0.68389,4162299989.0
2006-01-03 10:00:00,0.68396,0.68463,0.68293,0.68418,4608599977.0
2006-01-03 11:00:00,0.68417,0.68436,0.68197,0.68197,5862399993.0
2006-01-03 12:00:00,0.68197,0.68237,0.68075,0.68124,5034800001.0
2006-01-03 13:00:00,0.68114,0.68253,0.68065,0.68233,4991599993.0
2006-01-03 14:00:00,0.68237,0.68249,0.68034,0.68034,4394299982.0
2006-01-03 15:00:00,0.6803,0.68185,0.68024,0.68185,4490299998.0
2006-01-03 16:00:00,0.68172,0.68179,0.67883,0.67965,5654200012.0
2006-01-03 17:00:00,0.67975,0.6813,0.6778,0.68097,5357299985.0
2006-01-03 18:00:00,0.68096,0.6814,0.68031,0.68105,10480100008.0
2006-01-03 19:00:00,0.681,0.68245,0.68089,0.68225,7021699992.0
2006-01-03 20:00:00,0.68227,0.68245,0.68205,0.6823,7870299957.0
2006-01-03 21:00:00,0.6823,0.68245,0.68215,0.6823,6547099982.0
2006-01-03 22:00:00,0.6823,0.68245,0.68205,0.6821,5861599993.0
2006-01-03 23:00:00,0.68215,0.68247,0.68215,0.68225,4009899994.0
2006-01-04 00:00:00,0.68235,0.68435,0.6823,0.6837,5558199997.0
2006-01-04 01:00:00,0.68368,0.68625,0.68365,0.68512,4717699993.0
2006-01-04 02:00:00,0.68516,0.68594,0.68443,0.68464,4862600000.0
2006-01-04 03:00:00,0.68459,0.6851,0.68385,0.68445,4551400000.0
2006-01-04 04:00:00,0.68446,0.68605,0.68445,0.68564,5134600000.0
2006-01-04 05:00:00,0.68562,0.68609,0.6852,0.68565,4315699988.0
2006-01-04 06:00:00,0.68553,0.68588,0.68521,0.68555,4556299982.0
2006-01-04 07:00:00,0.68545,0.68607,0.68497,0.68528,4768899999.0
2006-01-04 08:00:00,0.6851,0.68549,0.68463,0.6848,4261999999.0
2006-01-04 09:00:00,0.68467,0.68515,0.68335,0.68468,4498799991.0
2006-01-04 10:00:00,0.68462,0.68517,0.6841,0.68505,4479899988.0
2006-01-04 11:00:00,0.68507,0.68616,0.68472,0.68497,5404499981.0
2006-01-04 12:00:00,0.68511,0.68627,0.6847,0.68617,4816400002.0
2006-01-04 13:00:00,0.6861,0.68678,0.68565,0.68673,4909099981.0
2006-01-04 14:00:00,0.68676,0.68822,0.68652,0.6874,4473000007.0
2006-01-04 15:00:00,0.68737,0.6876,0.68677,0.68691,4552099996.0
2006-01-04 16:00:00,0.68683,0.68732,0.68595,0.6868,4807299991.0
2006-01-04 17:00:00,0.6867,0.68731,0.68598,0.68665,4667599988.0
2006-01-04 18:00:00,0.68667,0.68818,0.68645,0.68782,10552799984.0
2006-01-04 19:00:00,0.6878,0.68856,0.68745,0.68815,7012600003.0
2006-01-04 20:00:00,0.68817,0.68835,0.68795,0.6882,7995800000.0
2006-01-04 21:00:00,0.6882,0.68835,0.68805,0.6882,6657399987.0
2006-01-04 22:00:00,0.6882,0.68835,0.68795,0.688,6040099979.0
2006-01-04 23:00:00,0.68805,0.68837,0.68805,0.68815,4576700008.0
2006-01-05 00:00:00,0.68825,0.68825,0.685,0.68587,6550599974.0
2006-01-05 01:00:00,0.686,0.6877,0.6858,0.68707,4592799998.0
2006-01-05 02:00:00,0.68707,0.6893,0.6869,0.68875,4612999996.0
2006-01-05 03:00:00,0.68873,0.68896,0.68785,0.68843,5029199984.0
2006-01-05 04:00:00,0.68845,0.68965,0.68805,0.68857,5389699995.0
2006-01-05 05:00:00,0.68855,0.68857,0.68682,0.68725,4191600005.0
2006-01-05 06:00:00,0.68715,0.6879,0.68705,0.68727,4683899978.0
2006-01-05 07:00:00,0.68715,0.68776,0.68638,0.68692,4739800005.0
2006-01-05 08:00:00,0.68682,0.68736,0.68657,0.68659,4130799990.0
2006-01-05 09:00:00,0.68643,0.68744,0.68582,0.68625,4416199991.0
2006-01-05 10:00:00,0.68624,0.68627,0.68402,0.68482,5049799984.0
2006-01-05 11:00:00,0.68471,0.6859,0.68425,0.6848,5356099993.0
2006-01-05 12:00:00,0.6848,0.68569,0.6846,0.68467,5034599990.0
2006-01-05 13:00:00,0.68467,0.68473,0.68336,0.68361,5404199989.0
2006-01-05 14:00:00,0.68368,0.68427,0.68331,0.68408,4452899991.0
2006-01-05 15:00:00,0.68413,0.6844,0.68302,0.68367,5168099989.0
2006-01-05 16:00:00,0.68355,0.68507,0.68325,0.68393,5232899994.0
2006-01-05 17:00:00,0.68398,0.6845,0.68368,0.68412,4582999987.0
2006-01-05 18:00:00,0.68417,0.687,0.6841,0.687,10795699968.0
2006-01-05 19:00:00,0.68705,0.68735,0.68584,0.68645,7361099984.0
2006-01-05 20:00:00,0.68647,0.68665,0.68625,0.6865,7898199990.0
2006-01-05 21:00:00,0.6865,0.68665,0.68635,0.6865,6560399997.0
2006-01-05 22:00:00,0.6865,0.68665,0.68625,0.6863,6335600005.0
2006-01-05 23:00:00,0.68635,0.68667,0.68635,0.68645,4127199986.0
2006-01-06 00:00:00,0.68655,0.68713,0.68548,0.68594,5689699999.0
2006-01-06 01:00:00,0.68595,0.68657,0.68578,0.68607,4466799994.0
2006-01-06 02:00:00,0.68613,0.68632,0.68567,0.68585,4428499989.0
2006-01-06 03:00:00,0.68585,0.68638,0.68535,0.68545,4569500003.0
2006-01-06 04:00:00,0.6854,0.6861,0.68539,0.68595,4855199986.0
2006-01-06 05:00:00,0.68597,0.68624,0.68555,0.68575,4376299998.0
2006-01-06 06:00:00,0.68563,0.68607,0.68447,0.68515,4632299978.0
2006-01-06 07:00:00,0.68505,0.68512,0.68404,0.68446,4494499998.0
2006-01-06 08:00:00,0.68428,0.68467,0.68365,0.68405,3949899995.0
2006-01-06 09:00:00,0.684,0.68465,0.68317,0.68398,4301499988.0
2006-01-06 10:00:00,0.68392,0.68405,0.68328,0.68377,4716300002.0
2006-01-06 11:00:00,0.68375,0.68401,0.6831,0.68365,5367100000.0
2006-01-06 12:00:00,0.68365,0.6843,0.6834,0.6843,4673999996.0
2006-01-06 13:00:00,0.68424,0.68462,0.6838,0.68425,5068899999.0
2006-01-06 14:00:00,0.68426,0.68581,0.68398,0.685,4315299991.0
2006-01-06 15:00:00,0.685,0.68838,0.6834,0.68749,5226699990.0
2006-01-06 16:00:00,0.68746,0.68931,0.68727,0.68886,5046599992.0
2006-01-06 17:00:00,0.6888,0.68992,0.68853,0.68859,5058299988.0
2006-01-06 18:00:00,0.6884,0.69055,0.68809,0.69045,10341299975.0
2006-01-06 19:00:00,0.69041,0.69152,0.69032,0.69125,7180999989.0
2006-01-06 20:00:00,0.69127,0.69145,0.69105,0.6913,7682499981.0
2006-01-06 21:00:00,0.6913,0.69145,0.69115,0.6913,6630899972.0
2006-01-06 22:00:00,0.6913,0.69145,0.69105,0.6911,6106199995.0
2006-01-06 23:00:00,0.69115,0.69148,0.69115,0.69125,4123099995.0
2006-01-09 00:00:00,0.6912,0.6915,0.6906,0.691,2564999943.0
2006-01-09 01:00:00,0.6908,0.6921,0.6898,0.6918,2699999940.0
2006-01-09 02:00:00,0.69035,0.69158,0.68969,0.69146,4324699983.0
2006-01-09 03:00:00,0.69145,0.692,0.69024,0.69195,4823900000.0
2006-01-09 04:00:00,0.6919,0.69278,0.6912,0.69205,4659399989.0
2006-01-09 05:00:00,0.69205,0.69217,0.69133,0.69195,4519599981.0
2006-01-09 06:00:00,0.69185,0.69346,0.69074,0.69275,4912999985.0
2006-01-09 07:00:00,0.6925,0.69297,0.6923,0.69275,4454400009.0
2006-01-09 08:00:00,0.6926,0.69336,0.69188,0.69227,4623299979.0
2006-01-09 09:00:00,0.69222,0.69247,0.69147,0.6915,4300199992.0
2006-01-09 10:00:00,0.69144,0.6924,0.69118,0.69185,4974799988.0
2006-01-09 11:00:00,0.69184,0.69229,0.69103,0.69196,5403499988.0
2006-01-09 12:00:00,0.69192,0.6922,0.69126,0.69171,4774699990.0
2006-01-09 13:00:00,0.69163,0.69269,0.69078,0.69254,5216899997.0
2006-01-09 14:00:00,0.69257,0.69319,0.69235,0.69247,4489899991.0
2006-01-09 15:00:00,0.6925,0.69286,0.6907,0.69076,4702899994.0
2006-01-09 16:00:00,0.69066,0.69154,0.69066,0.69095,4659100008.0
2006-01-09 17:00:00,0.69095,0.692,0.69029,0.69091,5109799976.0
2006-01-09 18:00:00,0.69078,0.69169,0.68974,0.69165,10573399977.0
2006-01-09 19:00:00,0.69162,0.69338,0.69152,0.69325,7376499977.0
2006-01-09 20:00:00,0.69327,0.69345,0.69305,0.6933,8104099987.0
2006-01-09 21:00:00,0.6933,0.69345,0.69315,0.6933,6546199994.0
2006-01-09 22:00:00,0.6933,0.69345,0.69305,0.6931,6043799988.0
2006-01-09 23:00:00,0.69315,0.69348,0.69315,0.69325,4305399988.0
2006-01-10 00:00:00,0.6933,0.69411,0.69302,0.69355,5546499993.0
2006-01-10 01:00:00,0.69343,0.69373,0.69195,0.69265,4196000014.0
2006-01-10 02:00:00,0.69269,0.69357,0.69222,0.69335,4614800005.0
2006-01-10 03:00:00,0.69334,0.69453,0.69333,0.69453,4567799980.0
2006-01-10 04:00:00,0.69444,0.69444,0.6927,0.69311,4815899992.0
2006-01-10 05:00:00,0.69311,0.69336,0.69245,0.69255,4474499994.0
2006-01-10 06:00:00,0.69245,0.69252,0.69052,0.69115,4589099985.0
2006-01-10 07:00:00,0.69101,0.69223,0.6906,0.69223,4549499997.0
2006-01-10 08:00:00,0.69207,0.69227,0.69003,0.69045,4400700001.0
2006-01-10 09:00:00,0.69039,0.6912,0.68979,0.69115,4478499991.0
2006-01-10 10:00:00,0.69114,0.69283,0.69083,0.69198,4867699979.0
2006-01-10 11:00:00,0.69195,0.69453,0.69175,0.69436,5446899991.0
2006-01-10 12:00:00,0.6944,0.69474,0.69359,0.69394,4983699980.0
2006-01-10 13:00:00,0.69397,0.69442,0.6931,0.69434,4736000008.0
2006-01-10 14:00:00,0.69437,0.6945,0.69322,0.6933,4082999996.0
2006-01-10 15:00:00,0.6933,0.69335,0.69158,0.6919,4559999997.0
2006-01-10 16:00:00,0.69174,0.6936,0.69115,0.6936,5044100007.0
2006-01-10 17:00:00,0.6936,0.6942,0.69328,0.69378,4912099999.0
2006-01-10 18:00:00,0.69372,0.69434,0.69248,0.69275,10237799985.0
2006-01-10 19:00:00,0.69269,0.69393,0.6925,0.69305,6629900001.0
2006-01-10 20:00:00,0.69307,0.69325,0.69285,0.6931,7986499992.0
2006-01-10 21:00:00,0.6931,0.69325,0.69295,0.6931,6668399989.0
2006-01-10 22:00:00,0.6931,0.69325,0.69285,0.6929,6152699988.0
2006-01-10 23:00:00,0.69295,0.69328,0.69295,0.69305,4080099995.0
2006-01-11 00:00:00,0.69315,0.69393,0.69248,0.69356,5294999999.0
2006-01-11 01:00:00,0.69359,0.69471,0.69359,0.69415,4213399991.0
2006-01-11 02:00:00,0.69421,0.69445,0.69375,0.69405,4555499982.0
2006-01-11 03:00:00,0.69405,0.6944,0.6934,0.69385,4821299988.0
2006-01-11 04:00:00,0.69388,0.69431,0.69357,0.69405,4935399988.0
2006-01-11 05:00:00,0.69405,0.69407,0.69249,0.69323,4755500004.0
2006-01-11 06:00:00,0.69315,0.69386,0.69299,0.69336,4736099987.0
2006-01-11 07:00:00,0.69329,0.69358,0.69278,0.69331,4471400000.0
2006-01-11 08:00:00,0.69312,0.69398,0.69299,0.6936,4326799990.0
2006-01-11 09:00:00,0.69345,0.69389,0.69282,0.69335,4342799996.0
2006-01-11 10:00:00,0.69332,0.69433,0.69324,0.69335,4789299989.0
2006-01-11 11:00:00,0.69335,0.69392,0.69261,0.69333,5388999992.0
2006-01-11 12:00:00,0.69335,0.69392,0.69304,0.69317,4608899993.0
2006-01-11 13:00:00,0.69314,0.69452,0.69285,0.69415,5257499981.0
2006-01-11 14:00:00,0.69417,0.69506,0.69395,0.6947,4565299981.0
2006-01-11 15:00:00,0.69471,0.69494,0.69435,0.69455,4643199981.0
2006-01-11 16:00:00,0.6945,0.69676,0.6945,0.69645,5151899999.0
2006-01-11 17:00:00,0.69643,0.69645,0.69495,0.69539,4952299997.0
2006-01-11 18:00:00,0.69527,0.69691,0.69509,0.69679,10320099976.0
2006-01-11 19:00:00,0.69671,0.69762,0.69658,0.69725,7122999985.0
2006-01-11 20:00:00,0.69727,0.69745,0.69705,0.6973,7890499992.0
2006-01-11 21:00:00,0.6973,0.69745,0.69715,0.6973,6382299983.0
2006-01-11 22:00:00,0.6973,0.69745,0.69705,0.6971,6157099979.0
2006-01-11 23:00:00,0.69715,0.69748,0.69715,0.69725,4312100005.0
2006-01-12 00:00:00,0.69735,0.69737,0.69637,0.6967,5317099986.0
2006-01-12 01:00:00,0.69665,0.69718,0.69655,0.69677,4295399998.0
2006-01-12 02:00:00,0.69681,0.69725,0.69651,0.69702,4693399982.0
2006-01-12 03:00:00,0.69705,0.69821,0.69667,0.69775,4868899998.0
2006-01-12 04:00:00,0.69768,0.69842,0.69721,0.69755,4848499989.0
2006-01-12 05:00:00,0.69755,0.69785,0.69691,0.69775,4116999997.0
2006-01-12 06:00:00,0.69765,0.69823,0.69742,0.69755,4917700011.0
2006-01-12 07:00:00,0.69745,0.698,0.69697,0.698,4411299999.0
2006-01-12 08:00:00,0.69786,0.69894,0.69725,0.69862,4199699990.0
2006-01-12 09:00:00,0.69858,0.69872,0.6975,0.69785,4579099990.0
2006-01-12 10:00:00,0.69782,0.6981,0.69702,0.69797,4740199997.0
2006-01-12 11:00:00,0.69795,0.69906,0.69775,0.69831,5646399983.0
2006-01-12 12:00:00,0.69831,0.69927,0.69749,0.69877,5266399982.0
2006-01-12 13:00:00,0.69877,0.69915,0.69844,0.69855,4955899994.0
2006-01-12 14:00:00,0.69859,0.69869,0.69758,0.6984,4658099989.0
2006-01-12 15:00:00,0.6984,0.69854,0.69626,0.69629,4964499992.0
2006-01-12 16:00:00,0.69594,0.69598,0.69427,0.69445,5730699982.0
2006-01-12 17:00:00,0.69447,0.6946,0.69289,0.69311,4709400001.0
2006-01-12 18:00:00,0.69313,0.6934,0.69191,0.69262,10294500002.0
2006-01-12 19:00:00,0.69253,0.69323,0.69207,0.69285,7310699977.0
2006-01-12 20:00:00,0.69287,0.69305,0.69265,0.6929,8008299995.0
2006-01-12 21:00:00,0.6929,0.69305,0.69275,0.6929,6501699980.0
2006-01-12 22:00:00,0.6929,0.69305,0.69265,0.6927,6056199986.0
2006-01-12 23:00:00,0.69275,0.69308,0.69275,0.69285,4360299992.0
2006-01-13 00:00:00,0.6929,0.69363,0.6922,0.6928,4773499995.0
2006-01-13 01:00:00,0.69282,0.6939,0.69249,0.69346,4222999997.0
2006-01-13 02:00:00,0.69351,0.69404,0.69294,0.69385,4702899998.0
2006-01-13 03:00:00,0.69382,0.69445,0.69376,0.69435,4727799979.0
2006-01-13 04:00:00,0.6943,0.69466,0.69415,0.69463,4891899997.0
2006-01-13 05:00:00,0.69463,0.69463,0.69402,0.6943,4510099993.0
2006-01-13 06:00:00,0.69431,0.69464,0.69382,0.69405,4553200004.0
2006-01-13 07:00:00,0.69391,0.69455,0.69383,0.69426,4400100002.0
2006-01-13 08:00:00,0.6941,0.69452,0.69398,0.69452,4272099993.0
2006-01-13 09:00:00,0.69467,0.69485,0.69395,0.69485,4439599984.0
2006-01-13 10:00:00,0.69482,0.69638,0.69432,0.69623,4655700003.0
2006-01-13 11:00:00,0.69626,0.69704,0.69585,0.69595,5612099986.0
2006-01-13 12:00:00,0.69604,0.69634,0.69465,0.69483,4610999999.0
2006-01-13 13:00:00,0.69487,0.69547,0.69487,0.69513,4968099981.0
2006-01-13 14:00:00,0.69517,0.69563,0.69415,0.69431,4553499982.0
2006-01-13 15:00:00,0.69428,0.6964,0.6935,0.69548,4789299999.0
2006-01-13 16:00:00,0.69543,0.69566,0.69453,0.69552,5672200016.0
2006-01-13 17:00:00,0.69552,0.69658,0.6952,0.69571,4890499987.0
2006-01-13 18:00:00,0.69586,0.69777,0.69565,0.69714,10900399975.0
2006-01-13 19:00:00,0.69711,0.69877,0.69641,0.69835,7171799994.0
2006-01-13 20:00:00,0.69837,0.69855,0.69815,0.6984,8152499996.0
2006-01-13 21:00:00,0.6984,0.69855,0.69825,0.6984,6603899998.0
2006-01-13 22:00:00,0.6984,0.69855,0.69815,0.6982,6126899988.0
2006-01-13 23:00:00,0.69825,0.69857,0.69825,0.69835,4306199991.0
2006-01-16 00:00:00,0.6992,0.7004,0.6988,0.6996,3682200000.0
2006-01-16 01:00:00,0.7002,0.7003,0.6991,0.6997,3876000000.0
2006-01-16 02:00:00,0.69973,0.69982,0.6989,0.69922,4858199989.0
2006-01-16 03:00:00,0.69926,0.69968,0.69799,0.69813,4490999994.0
2006-01-16 04:00:00,0.69811,0.69872,0.69811,0.69856,4624699984.0
2006-01-16 05:00:00,0.69855,0.69917,0.69835,0.6989,4599999992.0
2006-01-16 06:00:00,0.69885,0.69888,0.69824,0.69886,4737899989.0
2006-01-16 07:00:00,0.69879,0.69895,0.69764,0.69815,4564300011.0
2006-01-16 08:00:00,0.69796,0.6982,0.69767,0.698,3970199992.0
2006-01-16 09:00:00,0.69797,0.69934,0.69765,0.69905,4384999992.0
2006-01-16 10:00:00,0.69901,0.6992,0.69834,0.69877,4564799999.0
2006-01-16 11:00:00,0.69874,0.69958,0.69806,0.69875,5446099988.0
2006-01-16 12:00:00,0.69875,0.69976,0.69823,0.69947,5081299988.0
2006-01-16 13:00:00,0.69943,0.69957,0.69812,0.69835,5181799978.0
2006-01-16 14:00:00,0.69837,0.699,0.69815,0.69861,4140300004.0
2006-01-16 15:00:00,0.69866,0.69894,0.69721,0.69755,4266899999.0
2006-01-16 16:00:00,0.69745,0.69785,0.69693,0.69715,4507799987.0
2006-01-16 17:00:00,0.69715,0.69753,0.69669,0.69686,4427099991.0
2006-01-16 18:00:00,0.6968,0.69814,0.69675,0.69745,10656699988.0
2006-01-16 19:00:00,0.69736,0.69776,0.69704,0.69725,7288899997.0
2006-01-16 20:00:00,0.69727,0.69745,0.69705,0.6973,7658399995.0
2006-01-16 21:00:00,0.6973,0.69745,0.69715,0.6973,6559199979.0
2006-01-16 22:00:00,0.6973,0.69745,0.69705,0.6971,5979499991.0
2006-01-16 23:00:00,0.69715,0.69748,0.69715,0.69725,4212899986.0
2006-01-17 00:00:00,0.69735,0.69735,0.69448,0.6957,5558999984.0
2006-01-17 01:00:00,0.69565,0.69594,0.69485,0.69488,4423199979.0
2006-01-17 02:00:00,0.6949,0.69502,0.69192,0.69222,4669999999.0
2006-01-17 03:00:00,0.69246,0.69387,0.69221,0.69362,4990099988.0
2006-01-17 04:00:00,0.69362,0.69424,0.69339,0.69405,4803199993.0
2006-01-17 05:00:00,0.69409,0.69495,0.69399,0.69435,4515800013.0
2006-01-17 06:00:00,0.69423,0.69465,0.694,0.69461,4410999996.0
2006-01-17 07:00:00,0.69462,0.69511,0.69419,0.69466,4405599999.0
2006-01-17 08:00:00,0.69457,0.69534,0.69418,0.69523,4563999995.0
2006-01-17 09:00:00,0.69515,0.69603,0.6946,0.6951,4482000001.0
2006-01-17 10:00:00,0.69502,0.69569,0.69463,0.69515,4845499989.0
2006-01-17 11:00:00,0.69514,0.69536,0.69242,0.69297,5453299980.0
2006-01-17 12:00:00,0.69297,0.69297,0.69095,0.6916,5244500005.0
2006-01-17 13:00:00,0.69157,0.69177,0.69077,0.69095,5524999971.0
2006-01-17 14:00:00,0.69095,0.69182,0.69031,0.69111,5121399994.0
2006-01-17 15:00:00,0.69113,0.69122,0.68978,0.69032,4734599990.0
2006-01-17 16:00:00,0.69026,0.69107,0.68915,0.69099,5500699982.0
2006-01-17 17:00:00,0.691,0.69135,0.68883,0.6896,4994699994.0
2006-01-17 18:00:00,0.6896,0.69103,0.68912,0.68959,10081499983.0
2006-01-17 19:00:00,0.68957,0.69009,0.6892,0.68935,7062099992.0
2006-01-17 20:00:00,0.68937,0.69077,0.6892,0.69051,8586599995.0
2006-01-17 21:00:00,0.69053,0.69127,0.68975,0.6905,7466099970.0
2006-01-17 22:00:00,0.6907,0.69159,0.69024,0.69082,7613000006.0
2006-01-17 23:00:00,0.69089,0.69157,0.68891,0.69038,5985499987.0
2006-01-18 00:00:00,0.69054,0.69098,0.6892,0.6909,5472499996.0
2006-01-18 01:00:00,0.6909,0.69119,0.68817,0.68877,4401800000.0
2006-01-18 02:00:00,0.68885,0.68892,0.68725,0.68787,4447299994.0
2006-01-18 03:00:00,0.68785,0.68835,0.68724,0.68755,4850999998.0
2006-01-18 04:00:00,0.6875,0.68811,0.68705,0.68794,5504000008.0
2006-01-18 05:00:00,0.68795,0.68895,0.68775,0.68884,4351799990.0
2006-01-18 06:00:00,0.68877,0.68877,0.68643,0.6875,4896899999.0
2006-01-18 07:00:00,0.68743,0.68851,0.68712,0.68832,4699100004.0
2006-01-18 08:00:00,0.68815,0.68836,0.68728,0.68775,4274099995.0
2006-01-18 09:00:00,0.68771,0.68913,0.6877,0.68889,4345700009.0
2006-01-18 10:00:00,0.68884,0.69023,0.68835,0.69005,5026699985.0
2006-01-18 11:00:00,0.68996,0.6903,0.68844,0.68876,5451799968.0
2006-01-18 12:00:00,0.68871,0.69022,0.6884,0.68946,4945199983.0
2006-01-18 13:00:00,0.68937,0.68948,0.68802,0.68805,4998699986.0
2006-01-18 14:00:00,0.68809,0.68866,0.68701,0.68723,4784200002.0
2006-01-18 15:00:00,0.68723,0.68896,0.68713,0.68785,4949500000.0
2006-01-18 16:00:00,0.68779,0.68796,0.68648,0.68661,5136199986.0
2006-01-18 17:00:00,0.68663,0.68687,0.68505,0.68665,5394799989.0
2006-01-18 18:00:00,0.68658,0.68745,0.68583,0.68655,10517999958.0
2006-01-18 19:00:00,0.68649,0.68701,0.686,0.68625,7145800001.0
2006-01-18 20:00:00,0.68627,0.6866,0.68512,0.68628,8425599989.0
2006-01-18 21:00:00,0.68635,0.6868,0.68532,0.68609,7554199991.0
2006-01-18 22:00:00,0.68578,0.68606,0.68483,0.6849,7099399981.0
2006-01-18 23:00:00,0.68493,0.68578,0.68448,0.68518,6236500006.0
2006-01-19 00:00:00,0.68513,0.68588,0.68424,0.68536,5118599991.0
2006-01-19 01:00:00,0.68535,0.68651,0.68535,0.68608,4441599983.0
2006-01-19 02:00:00,0.68612,0.6866,0.6858,0.68595,4638200011.0
2006-01-19 03:00:00,0.68596,0.68655,0.68491,0.68642,4764899985.0
2006-01-19 04:00:00,0.6864,0.68657,0.68208,0.68269,5026999989.0
2006-01-19 05:00:00,0.68251,0.68279,0.68173,0.682,4781799996.0
2006-01-19 06:00:00,0.6819,0.68275,0.6815,0.68265,4800799990.0
2006-01-19 07:00:00,0.68259,0.68296,0.68211,0.68258,4666399984.0
2006-01-19 08:00:00,0.6824,0.68352,0.68232,0.68305,4236099989.0
2006-01-19 09:00:00,0.68301,0.6833,0.68035,0.68092,4709199992.0
2006-01-19 10:00:00,0.68082,0.68108,0.67888,0.67923,5389000001.0
2006-01-19 11:00:00,0.67924,0.6802,0.67883,0.68009,5497200006.0
2006-01-19 12:00:00,0.68007,0.68037,0.67824,0.67837,4620600008.0
2006-01-19 13:00:00,0.6784,0.67898,0.67811,0.67818,5074499988.0
2006-01-19 14:00:00,0.67804,0.67885,0.67732,0.67789,4695700000.0
2006-01-19 15:00:00,0.67778,0.6778,0.6766,0.67692,5502299990.0
2006-01-19 16:00:00,0.67683,0.67815,0.67619,0.67744,5523699987.0
2006-01-19 17:00:00,0.67748,0.67874,0.6771,0.67785,5287299984.0
2006-01-19 18:00:00,0.67784,0.67913,0.67773,0.67807,10485399974.0
2006-01-19 19:00:00,0.67807,0.67943,0.67697,0.67905,6804899992.0
2006-01-19 20:00:00,0.67907,0.67925,0.67885,0.6791,7882999980.0
2006-01-19 21:00:00,0.6791,0.67925,0.67895,0.6791,6818599997.0
2006-01-19 22:00:00,0.6791,0.67925,0.67885,0.6789,6126499990.0
2006-01-19 23:00:00,0.67895,0.67928,0.67895,0.67905,4213699989.0
2006-01-20 00:00:00,0.6791,0.68122,0.6779,0.68118,5279499997.0
2006-01-20 01:00:00,0.68115,0.68238,0.6803,0.68057,4470799995.0
2006-01-20 02:00:00,0.68063,0.68156,0.68009,0.68073,4802399999.0
2006-01-20 03:00:00,0.6808,0.68213,0.68033,0.68183,5176299989.0
2006-01-20 04:00:00,0.68182,0.68207,0.67914,0.67986,4872899996.0
2006-01-20 05:00:00,0.67985,0.68059,0.6794,0.68034,4573899992.0
2006-01-20 06:00:00,0.68035,0.68145,0.6803,0.68125,4454499998.0
2006-01-20 07:00:00,0.68107,0.68172,0.68075,0.68165,4514200004.0
2006-01-20 08:00:00,0.68148,0.68175,0.67987,0.68094,4620899982.0
2006-01-20 09:00:00,0.68088,0.68137,0.67982,0.68008,4882199987.0
2006-01-20 10:00:00,0.68,0.68089,0.67935,0.68075,5152399987.0
2006-01-20 11:00:00,0.68075,0.68154,0.68051,0.68067,5215299997.0
2006-01-20 12:00:00,0.68067,0.68085,0.67952,0.67983,4901399988.0
2006-01-20 13:00:00,0.67981,0.67981,0.67773,0.67831,5340099996.0
2006-01-20 14:00:00,0.67834,0.67914,0.67789,0.679,4745799997.0
2006-01-20 15:00:00,0.679,0.68101,0.67845,0.68053,5031599992.0
2006-01-20 16:00:00,0.68056,0.68193,0.68031,0.68095,5204200002.0
2006-01-20 17:00:00,0.68097,0.68131,0.67798,0.67839,4859599982.0
2006-01-20 18:00:00,0.67828,0.67856,0.67758,0.67797,10923899978.0
2006-01-20 19:00:00,0.67793,0.67823,0.67695,0.67765,7538799994.0
2006-01-20 20:00:00,0.67767,0.67785,0.67745,0.6777,8003699984.0
2006-01-20 21:00:00,0.6777,0.67785,0.67755,0.6777,6791799991.0
2006-01-20 22:00:00,0.6777,0.67785,0.67745,0.6775,5923799989.0
2006-01-20 23:00:00,0.67755,0.67788,0.67755,0.67765,4392400002.0
2006-01-23 00:00:00,0.6806,0.6818,0.6802,0.6815,4765600000.0
2006-01-23 01:00:00,0.6815,0.684,0.6809,0.6822,5020900000.0
2006-01-23 02:00:00,0.6811,0.68352,0.68049,0.68182,6264999968.0
2006-01-23 03:00:00,0.68212,0.68319,0.68124,0.683,6280799995.0
2006-01-23 04:00:00,0.68297,0.68405,0.68249,0.68361,6540099970.0
2006-01-23 05:00:00,0.68369,0.68447,0.68316,0.68378,6013700001.0
2006-01-23 06:00:00,0.68385,0.68419,0.68295,0.68395,6395199992.0
2006-01-23 07:00:00,0.68381,0.68392,0.67905,0.68335,4646299993.0
2006-01-23 08:00:00,0.6832,0.6839,0.68288,0.68335,4234299992.0
2006-01-23 09:00:00,0.68334,0.68524,0.68324,0.68503,4857999993.0
2006-01-23 10:00:00,0.685,0.6853,0.68348,0.68349,4699200011.0
2006-01-23 11:00:00,0.68347,0.68382,0.68234,0.68344,5945899994.0
2006-01-23 12:00:00,0.68321,0.68368,0.68273,0.68352,5068599999.0
2006-01-23 13:00:00,0.68364,0.68368,0.68249,0.68265,5225300000.0
2006-01-23 14:00:00,0.68267,0.68424,0.68245,0.68388,4789700007.0
2006-01-23 15:00:00,0.68385,0.68507,0.68368,0.68425,4565899992.0
2006-01-23 16:00:00,0.68415,0.68435,0.68313,0.68335,4968499988.0
2006-01-23 17:00:00,0.68335,0.68345,0.6825,0.68343,4714799992.0
2006-01-23 18:00:00,0.68338,0.68351,0.68266,0.68333,10558599989.0
2006-01-23 19:00:00,0.68327,0.68445,0.68315,0.68375,6863299990.0
2006-01-23 20:00:00,0.68377,0.68395,0.68355,0.6838,7985600002.0
2006-01-23 21:00:00,0.6838,0.68395,0.68365,0.6838,6715399976.0
2006-01-23 22:00:00,0.6838,0.68395,0.68355,0.6836,5913299989.0
2006-01-23 23:00:00,0.68365,0.68397,0.68365,0.68375,4544799990.0
2006-01-24 00:00:00,0.68385,0.68433,0.68304,0.6836,5377899986.0
2006-01-24 01:00:00,0.68355,0.6845,0.68335,0.68367,4266499991.0
2006-01-24 02:00:00,0.68376,0.68391,0.68171,0.68186,4496199997.0
2006-01-24 03:00:00,0.68186,0.68194,0.67967,0.68004,4815999990.0
2006-01-24 04:00:00,0.68002,0.68049,0.67913,0.67965,4882699996.0
2006-01-24 05:00:00,0.67965,0.67975,0.67855,0.67905,4910399976.0
2006-01-24 06:00:00,0.67895,0.6791,0.67799,0.67856,4538199990.0
2006-01-24 07:00:00,0.67841,0.67948,0.678,0.67925,4705599988.0
2006-01-24 08:00:00,0.67907,0.67932,0.67666,0.67689,4492199992.0
2006-01-24 09:00:00,0.67687,0.67855,0.67641,0.67853,4829499992.0
2006-01-24 10:00:00,0.67851,0.67887,0.67606,0.67624,4964099994.0
2006-01-24 11:00:00,0.67626,0.67733,0.67585,0.6764,5712999997.0
2006-01-24 12:00:00,0.67638,0.67768,0.67601,0.67737,4780300001.0
2006-01-24 13:00:00,0.6774,0.67801,0.67678,0.67764,5077299988.0
2006-01-24 14:00:00,0.67772,0.6786,0.6775,0.67805,4755699987.0
2006-01-24 15:00:00,0.67806,0.6783,0.67731,0.67752,5079399978.0
2006-01-24 16:00:00,0.67748,0.6785,0.67699,0.6783,5273199995.0
2006-01-24 17:00:00,0.67835,0.68034,0.67795,0.6801,4862400004.0
2006-01-24 18:00:00,0.68004,0.68151,0.67994,0.68135,10978899981.0
2006-01-24 19:00:00,0.68131,0.68225,0.68105,0.68165,6998099990.0
2006-01-24 20:00:00,0.68167,0.68185,0.68145,0.6817,7633599982.0
2006-01-24 21:00:00,0.6817,0.68185,0.68155,0.6817,6718899994.0
2006-01-24 22:00:00,0.6817,0.68259,0.68145,0.68191,6055999994.0
2006-01-24 23:00:00,0.68199,0.68342,0.68155,0.6827,6403199988.0
2006-01-25 00:00:00,0.68276,0.68359,0.68077,0.68129,5621699996.0
2006-01-25 01:00:00,0.68127,0.68241,0.68116,0.68207,4294400001.0
2006-01-25 02:00:00,0.68215,0.68327,0.68207,0.68244,4727799994.0
2006-01-25 03:00:00,0.68247,0.68271,0.68116,0.68147,4823599979.0
2006-01-25 04:00:00,0.68141,0.68224,0.68135,0.68185,5085399986.0
2006-01-25 05:00:00,0.68182,0.68208,0.68153,0.68185,4273599999.0
2006-01-25 06:00:00,0.68175,0.68276,0.6817,0.68255,4868799990.0
2006-01-25 07:00:00,0.68251,0.68295,0.68184,0.68225,4731799982.0
2006-01-25 08:00:00,0.68209,0.68358,0.68192,0.68285,4274899987.0
2006-01-25 09:00:00,0.68273,0.68316,0.68114,0.68181,4717899995.0
2006-01-25 10:00:00,0.68184,0.68332,0.68151,0.68298,5020199994.0
2006-01-25 11:00:00,0.68301,0.68553,0.68288,0.68447,5588699984.0
2006-01-25 12:00:00,0.68437,0.68467,0.68307,0.68377,5455599975.0
2006-01-25 13:00:00,0.68377,0.68556,0.68351,0.68525,5140799990.0
2006-01-25 14:00:00,0.68529,0.68687,0.68468,0.68681,4473199999.0
2006-01-25 15:00:00,0.68679,0.68734,0.68611,0.68647,4941299998.0
2006-01-25 16:00:00,0.68639,0.68654,0.68549,0.68575,4888299995.0
2006-01-25 17:00:00,0.68579,0.68593,0.68282,0.68439,5159999992.0
2006-01-25 18:00:00,0.68436,0.68501,0.68363,0.68445,10315399989.0
2006-01-25 19:00:00,0.68445,0.68531,0.68404,0.68485,7040999978.0
2006-01-25 20:00:00,0.68487,0.68505,0.68465,0.6849,8097899975.0
2006-01-25 21:00:00,0.6849,0.68505,0.68475,0.6849,6435499992.0
2006-01-25 22:00:00,0.6849,0.68505,0.68465,0.6847,6064799983.0
2006-01-25 23:00:00,0.68475,0.6868,0.68475,0.68485,4243599988.0
2006-01-26 00:00:00,0.68495,0.68723,0.6849,0.68621,5302699969.0
2006-01-26 01:00:00,0.68618,0.68645,0.68556,0.68637,4396599997.0
2006-01-26 02:00:00,0.68643,0.68645,0.68536,0.68581,4679700009.0
2006-01-26 03:00:00,0.68585,0.68762,0.6858,0.68705,4883799990.0
2006-01-26 04:00:00,0.68699,0.68774,0.6867,0.68697,4915599994.0
2006-01-26 05:00:00,0.68695,0.68752,0.68674,0.68722,4488000010.0
2006-01-26 06:00:00,0.68715,0.68788,0.68675,0.68765,4766299993.0
2006-01-26 07:00:00,0.68755,0.68795,0.68723,0.68795,4721600003.0
2006-01-26 08:00:00,0.68784,0.68831,0.68735,0.6879,4287599991.0
2006-01-26 09:00:00,0.68783,0.68822,0.68701,0.68785,4761699997.0
2006-01-26 10:00:00,0.68778,0.68839,0.68721,0.68749,5328899999.0
2006-01-26 11:00:00,0.68743,0.68879,0.68729,0.68879,5578299997.0
2006-01-26 12:00:00,0.68889,0.6893,0.68787,0.68792,4921699993.0
2006-01-26 13:00:00,0.68785,0.68857,0.68726,0.68845,5152299989.0
2006-01-26 14:00:00,0.68847,0.68855,0.68784,0.68807,4287999996.0
2006-01-26 15:00:00,0.68802,0.68882,0.68718,0.68847,4956099997.0
2006-01-26 16:00:00,0.68835,0.68854,0.68477,0.685,5329999991.0
2006-01-26 17:00:00,0.68505,0.68564,0.68267,0.6846,4885999992.0
2006-01-26 18:00:00,0.68434,0.68487,0.68325,0.68442,10441699993.0
2006-01-26 19:00:00,0.68448,0.68492,0.68385,0.68455,7148199998.0
2006-01-26 20:00:00,0.68457,0.68475,0.68435,0.6846,7989099987.0
2006-01-26 21:00:00,0.6846,0.68475,0.68445,0.6846,6817899990.0
2006-01-26 22:00:00,0.6846,0.68475,0.68264,0.68275,6222199981.0
2006-01-26 23:00:00,0.68295,0.68388,0.68265,0.6832,5828199976.0
2006-01-27 00:00:00,0.68313,0.68444,0.68258,0.68319,5375599996.0
2006-01-27 01:00:00,0.68323,0.68452,0.68293,0.68398,4437199995.0
2006-01-27 02:00:00,0.68402,0.68475,0.68322,0.68355,4393300010.0
2006-01-27 03:00:00,0.68355,0.68363,0.683,0.68325,4663999990.0
2006-01-27 04:00:00,0.6832,0.68338,0.68255,0.68317,5096799977.0
2006-01-27 05:00:00,0.68318,0.684,0.67801,0.6783,4490999993.0
2006-01-27 06:00:00,0.67816,0.67884,0.67709,0.6771,5023299986.0
2006-01-27 07:00:00,0.67691,0.68055,0.67541,0.67814,5137399987.0
2006-01-27 08:00:00,0.67793,0.67886,0.67752,0.6784,4878399976.0
2006-01-27 09:00:00,0.6784,0.67886,0.67727,0.67798,4622000009.0
2006-01-27 10:00:00,0.67793,0.6812,0.67778,0.68099,4953599999.0
2006-01-27 11:00:00,0.68101,0.68415,0.68083,0.68404,5382099998.0
2006-01-27 12:00:00,0.6841,0.68544,0.68364,0.68412,5366100000.0
2006-01-27 13:00:00,0.68397,0.68419,0.68233,0.68297,5460799992.0
2006-01-27 14:00:00,0.68298,0.68317,0.68151,0.6819,4798699973.0
2006-01-27 15:00:00,0.68193,0.68487,0.68168,0.6838,5028199972.0
2006-01-27 16:00:00,0.6838,0.68628,0.68375,0.68614,5320400003.0
2006-01-27 17:00:00,0.68605,0.6861,0.68256,0.68318,5033299990.0
2006-01-27 18:00:00,0.68321,0.68409,0.68211,0.68278,10871799960.0
2006-01-27 19:00:00,0.68273,0.68315,0.68185,0.68185,7268599983.0
2006-01-27 20:00:00,0.68187,0.68205,0.68165,0.6819,8048899975.0
2006-01-27 21:00:00,0.6819,0.68205,0.68175,0.6819,6158299987.0
2006-01-27 22:00:00,0.6819,0.68205,0.68165,0.6817,6015199985.0
2006-01-27 23:00:00,0.68175,0.68207,0.68175,0.68185,4389699983.0
2006-01-30 00:00:00,0.6802,0.6812,0.68,0.6812,1375499979.0
2006-01-30 01:00:00,0.6811,0.6818,0.6807,0.6815,2030499969.0
2006-01-30 02:00:00,0.68093,0.68154,0.68053,0.68115,4243499991.0
2006-01-30 03:00:00,0.68113,0.68266,0.68025,0.68266,4949799999.0
2006-01-30 04:00:00,0.68279,0.683,0.68093,0.68115,5152899992.0
2006-01-30 05:00:00,0.68115,0.68145,0.68078,0.68115,4468700001.0
2006-01-30 06:00:00,0.68106,0.68155,0.6808,0.68135,4439300011.0
2006-01-30 07:00:00,0.68125,0.68241,0.6807,0.68232,4234300001.0
2006-01-30 08:00:00,0.68214,0.68235,0.68167,0.68225,4138800009.0
2006-01-30 09:00:00,0.68224,0.6825,0.68115,0.68222,4178999993.0
2006-01-30 10:00:00,0.68224,0.68251,0.68015,0.68026,4659800000.0
2006-01-30 11:00:00,0.68028,0.68243,0.68014,0.68243,5223399995.0
2006-01-30 12:00:00,0.68252,0.68252,0.6815,0.68186,4966499986.0
2006-01-30 13:00:00,0.68178,0.68221,0.6814,0.68175,4971299995.0
2006-01-30 14:00:00,0.68174,0.68215,0.68107,0.6814,4873199993.0
2006-01-30 15:00:00,0.68128,0.68215,0.68078,0.68165,4783299992.0
2006-01-30 16:00:00,0.68155,0.68223,0.68089,0.68118,4824399994.0
2006-01-30 17:00:00,0.68115,0.6819,0.68048,0.68078,4955300001.0
2006-01-30 18:00:00,0.68068,0.68195,0.68067,0.68156,10622899989.0
2006-01-30 19:00:00,0.68155,0.68188,0.68107,0.68155,6859599994.0
2006-01-30 20:00:00,0.68157,0.68175,0.68135,0.6816,8281599994.0
2006-01-30 21:00:00,0.6816,0.68175,0.68145,0.6816,6726400003.0
2006-01-30 22:00:00,0.6816,0.68175,0.68135,0.6814,5676500001.0
2006-01-30 23:00:00,0.68145,0.68178,0.68145,0.68155,4227499991.0
2006-01-31 00:00:00,0.68165,0.68191,0.6805,0.6814,5301700002.0
2006-01-31 01:00:00,0.68131,0.6814,0.67901,0.68125,4410599996.0
2006-01-31 02:00:00,0.68133,0.68182,0.68119,0.68145,4676799985.0
2006-01-31 03:00:00,0.68145,0.68235,0.6814,0.682,4706300000.0
2006-01-31 04:00:00,0.6819,0.68283,0.68189,0.68255,4900899988.0
2006-01-31 05:00:00,0.68258,0.68295,0.68179,0.68205,4411999988.0
2006-01-31 06:00:00,0.68195,0.68245,0.6819,0.68215,4350299993.0
2006-01-31 07:00:00,0.68205,0.68237,0.68103,0.68164,4373100002.0
2006-01-31 08:00:00,0.68148,0.68177,0.68033,0.68092,4496999989.0
2006-01-31 09:00:00,0.68093,0.68191,0.68071,0.68165,4397499998.0
2006-01-31 10:00:00,0.68164,0.68198,0.68023,0.68152,5167099989.0
2006-01-31 11:00:00,0.68145,0.68282,0.68125,0.68267,5667699993.0
2006-01-31 12:00:00,0.68252,0.68494,0.68247,0.68442,5099300008.0
2006-01-31 13:00:00,0.68447,0.68552,0.68433,0.68479,5210199997.0
2006-01-31 14:00:00,0.68492,0.6854,0.68452,0.6849,4419499992.0
2006-01-31 15:00:00,0.6849,0.68504,0.68385,0.68477,4992400002.0
2006-01-31 16:00:00,0.68476,0.68535,0.68439,0.68488,5153699997.0
2006-01-31 17:00:00,0.68481,0.68588,0.68347,0.68466,5013600012.0
2006-01-31 18:00:00,0.68471,0.68508,0.68398,0.6848,10736599992.0
2006-01-31 19:00:00,0.68483,0.68615,0.68471,0.68475,7216499998.0
2006-01-31 20:00:00,0.68477,0.68495,0.68455,0.6848,8098699975.0
2006-01-31 21:00:00,0.6848,0.68495,0.68465,0.6848,6720999989.0
2006-01-31 22:00:00,0.6848,0.68495,0.68455,0.6846,6018199988.0
2006-01-31 23:00:00,0.68465,0.68498,0.68465,0.68475,4138699996.0
2006-02-01 00:00:00,0.68485,0.68831,0.6848,0.68752,5599399989.0
2006-02-01 01:00:00,0.68745,0.68792,0.68685,0.68769,4572800006.0
2006-02-01 02:00:00,0.68775,0.68795,0.68675,0.68745,4423999983.0
2006-02-01 03:00:00,0.68732,0.6875,0.68644,0.68745,4774799991.0
2006-02-01 04:00:00,0.68745,0.68792,0.68688,0.68735,4911300000.0
2006-02-01 05:00:00,0.68735,0.68743,0.68695,0.68705,4431699989.0
2006-02-01 06:00:00,0.68691,0.68765,0.68657,0.68755,4627599997.0
2006-02-01 07:00:00,0.68742,0.68775,0.68705,0.68755,4460299993.0
2006-02-01 08:00:00,0.6874,0.68768,0.68675,0.68718,4204699995.0
2006-02-01 09:00:00,0.6872,0.68849,0.6872,0.68768,4028499984.0
2006-02-01 10:00:00,0.68766,0.68841,0.68715,0.68811,5293799978.0
2006-02-01 11:00:00,0.68813,0.68846,0.68691,0.68784,5722599985.0
2006-02-01 12:00:00,0.68792,0.68815,0.68613,0.68665,4919699983.0
2006-02-01 13:00:00,0.68682,0.68761,0.6858,0.68625,5185799987.0
2006-02-01 14:00:00,0.68627,0.68667,0.68581,0.68649,4358399986.0
2006-02-01 15:00:00,0.6865,0.68655,0.68537,0.68625,4815799991.0
2006-02-01 16:00:00,0.68617,0.68653,0.68526,0.6854,5545199992.0
2006-02-01 17:00:00,0.68533,0.68697,0.68513,0.6867,4737199995.0
2006-02-01 18:00:00,0.68662,0.68685,0.68485,0.68504,10286299989.0
2006-02-01 19:00:00,0.68501,0.68502,0.6835,0.68355,7291599989.0
2006-02-01 20:00:00,0.68357,0.68375,0.68335,0.6836,7839699994.0
2006-02-01 21:00:00,0.6836,0.68375,0.68345,0.6836,6635099971.0
2006-02-01 22:00:00,0.6836,0.68375,0.68335,0.6834,6001000007.0
2006-02-01 23:00:00,0.68345,0.68378,0.68345,0.68355,4151999995.0
2006-02-02 00:00:00,0.68365,0.68433,0.68344,0.684,5065499985.0
2006-02-02 01:00:00,0.68395,0.68513,0.6839,0.68478,3985999998.0
2006-02-02 02:00:00,0.68483,0.68541,0.68455,0.68495,4402200003.0
2006-02-02 03:00:00,0.68495,0.68506,0.68389,0.68407,4854499994.0
2006-02-02 04:00:00,0.68402,0.6843,0.68366,0.68405,4705899989.0
2006-02-02 05:00:00,0.68405,0.6847,0.68385,0.68415,4675699987.0
2006-02-02 06:00:00,0.68405,0.68454,0.684,0.6843,4791600003.0
2006-02-02 07:00:00,0.6843,0.68485,0.68388,0.68402,4761299998.0
2006-02-02 08:00:00,0.68388,0.68473,0.68388,0.68458,4025499989.0
2006-02-02 09:00:00,0.68446,0.68517,0.68441,0.68492,4178500000.0
2006-02-02 10:00:00,0.68494,0.68586,0.68478,0.68528,4890299987.0
2006-02-02 11:00:00,0.68524,0.68721,0.68506,0.68688,5327600016.0
2006-02-02 12:00:00,0.68681,0.6874,0.68665,0.68685,5026499980.0
2006-02-02 13:00:00,0.68679,0.68705,0.68634,0.68673,5332499986.0
2006-02-02 14:00:00,0.68677,0.6872,0.68638,0.68688,4735499989.0
2006-02-02 15:00:00,0.6869,0.68696,0.68577,0.68592,4382199986.0
2006-02-02 16:00:00,0.68588,0.68822,0.68588,0.68782,4907999988.0
2006-02-02 17:00:00,0.68777,0.68873,0.68737,0.6883,4963599998.0
2006-02-02 18:00:00,0.68821,0.69035,0.68802,0.68898,10724799980.0
2006-02-02 19:00:00,0.68894,0.68935,0.68776,0.68925,6886899976.0
2006-02-02 20:00:00,0.68927,0.68945,0.68905,0.6893,7494899994.0
2006-02-02 21:00:00,0.6893,0.68945,0.68915,0.6893,6566499975.0
2006-02-02 22:00:00,0.6893,0.68945,0.68905,0.6891,6151399990.0
2006-02-02 23:00:00,0.68915,0.68948,0.68915,0.68925,4207799991.0
2006-02-03 00:00:00,0.68935,0.69059,0.6893,0.6896,5393500016.0
2006-02-03 01:00:00,0.68972,0.6903,0.68941,0.68998,4468399995.0
2006-02-03 02:00:00,0.69004,0.69021,0.68902,0.69005,4626699995.0
2006-02-03 03:00:00,0.69005,0.69024,0.68895,0.68927,4545199982.0
2006-02-03 04:00:00,0.6892,0.68976,0.6886,0.689,4706099993.0
2006-02-03 05:00:00,0.68905,0.6892,0.68865,0.68885,4363999989.0
2006-02-03 06:00:00,0.68875,0.68981,0.6887,0.6895,4745100005.0
2006-02-03 07:00:00,0.68949,0.69009,0.68935,0.68988,4573599996.0
2006-02-03 08:00:00,0.68968,0.69037,0.68965,0.69015,4251799984.0
2006-02-03 09:00:00,0.69009,0.69072,0.6893,0.6907,4942599995.0
2006-02-03 10:00:00,0.69086,0.69153,0.69041,0.69092,5111699997.0
2006-02-03 11:00:00,0.69086,0.69126,0.68994,0.69015,5321099981.0
2006-02-03 12:00:00,0.69013,0.69132,0.69,0.69057,5024799981.0
2006-02-03 13:00:00,0.69054,0.6906,0.68865,0.68922,5648899992.0
2006-02-03 14:00:00,0.6892,0.68994,0.68895,0.68953,4808699998.0
2006-02-03 15:00:00,0.68955,0.6899,0.68589,0.68692,5187700002.0
2006-02-03 16:00:00,0.68701,0.68705,0.68463,0.68541,5300199996.0
2006-02-03 17:00:00,0.68542,0.68684,0.68522,0.68605,4769699981.0
2006-02-03 18:00:00,0.68618,0.6871,0.68607,0.68625,10533199985.0
2006-02-03 19:00:00,0.68618,0.68674,0.6858,0.68605,7291399995.0
2006-02-03 20:00:00,0.68607,0.68625,0.68585,0.6861,7899399989.0
2006-02-03 21:00:00,0.6861,0.68625,0.68595,0.6861,6241299985.0
2006-02-03 22:00:00,0.6861,0.68625,0.68585,0.6859,6102799996.0
2006-02-03 23:00:00,0.68595,0.68627,0.68595,0.68605,4337899984.0
2006-02-06 00:00:00,0.6874,0.6876,0.687,0.6874,911999980.0
2006-02-06 01:00:00,0.6873,0.6876,0.6867,0.6868,1367999970.0
2006-02-06 02:00:00,0.68722,0.6874,0.68652,0.68654,4475399998.0
2006-02-06 03:00:00,0.68655,0.68667,0.68544,0.68566,4580800005.0
2006-02-06 04:00:00,0.6856,0.68572,0.68172,0.68205,5318899988.0
2006-02-06 05:00:00,0.68199,0.68293,0.68165,0.68292,4668699998.0
2006-02-06 06:00:00,0.68285,0.68361,0.6828,0.68329,4946799995.0
2006-02-06 07:00:00,0.68319,0.68409,0.68299,0.68396,4154600004.0
2006-02-06 08:00:00,0.68382,0.68404,0.68253,0.68363,4302199998.0
2006-02-06 09:00:00,0.68363,0.68389,0.68281,0.68288,4359599998.0
2006-02-06 10:00:00,0.6828,0.68375,0.68261,0.68261,4895700000.0
2006-02-06 11:00:00,0.68255,0.68323,0.68233,0.68267,5398499995.0
2006-02-06 12:00:00,0.68271,0.68448,0.68253,0.68397,4786299985.0
2006-02-06 13:00:00,0.68395,0.68436,0.68307,0.68307,5132499998.0
2006-02-06 14:00:00,0.68311,0.68356,0.68267,0.6835,4507699983.0
2006-02-06 15:00:00,0.6835,0.68385,0.68161,0.68187,5144099981.0
2006-02-06 16:00:00,0.68189,0.68237,0.68125,0.68155,5696999989.0
2006-02-06 17:00:00,0.68152,0.6822,0.68102,0.68204,4672899977.0
2006-02-06 18:00:00,0.6819,0.68196,0.68067,0.68095,10515599998.0
2006-02-06 19:00:00,0.68093,0.68112,0.68025,0.68065,6903499999.0
2006-02-06 20:00:00,0.68067,0.68085,0.68045,0.6807,7723199990.0
2006-02-06 21:00:00,0.6807,0.68085,0.68055,0.6807,6333099982.0
2006-02-06 22:00:00,0.6807,0.68085,0.68045,0.6805,6156999999.0
2006-02-06 23:00:00,0.68055,0.68087,0.68055,0.68065,4195899986.0
2006-02-07 00:00:00,0.68075,0.6809,0.67975,0.68035,5338999997.0
2006-02-07 01:00:00,0.68034,0.68122,0.68023,0.68097,4167000002.0
2006-02-07 02:00:00,0.68103,0.68128,0.68075,0.68107,4321799996.0
2006-02-07 03:00:00,0.68105,0.68125,0.68011,0.68058,5004799978.0
2006-02-07 04:00:00,0.6805,0.68215,0.68045,0.68205,5159699987.0
2006-02-07 05:00:00,0.68205,0.68284,0.68162,0.68255,4303799994.0
2006-02-07 06:00:00,0.68253,0.68272,0.68199,0.68225,4618199993.0
2006-02-07 07:00:00,0.68215,0.68265,0.68195,0.68255,4622099986.0
2006-02-07 08:00:00,0.6824,0.6834,0.68239,0.68299,4247599991.0
2006-02-07 09:00:00,0.6829,0.68419,0.68268,0.68383,4439899984.0
2006-02-07 10:00:00,0.68384,0.68415,0.6817,0.68188,4998599994.0
2006-02-07 11:00:00,0.68176,0.68349,0.68115,0.68298,5380599981.0
2006-02-07 12:00:00,0.68291,0.68318,0.68221,0.68231,5417199991.0
2006-02-07 13:00:00,0.68237,0.68263,0.68173,0.68205,5105599989.0
2006-02-07 14:00:00,0.68209,0.68233,0.68177,0.68192,4831199992.0
2006-02-07 15:00:00,0.6819,0.68231,0.68084,0.68125,4761799993.0
2006-02-07 16:00:00,0.68109,0.68187,0.68075,0.68125,5142499991.0
2006-02-07 17:00:00,0.68122,0.68122,0.67922,0.67999,5138099990.0
2006-02-07 18:00:00,0.67983,0.68239,0.67941,0.68197,10454999983.0
2006-02-07 19:00:00,0.68193,0.68206,0.68085,0.68125,7225400002.0
2006-02-07 20:00:00,0.68127,0.68145,0.68105,0.6813,7621399990.0
2006-02-07 21:00:00,0.6813,0.68145,0.68115,0.6813,6433799992.0
2006-02-07 22:00:00,0.6813,0.68145,0.68105,0.6811,5801599986.0
2006-02-07 23:00:00,0.68115,0.68148,0.68115,0.68125,4571799994.0
2006-02-08 00:00:00,0.68135,0.68135,0.67701,0.6772,5517299983.0
2006-02-08 01:00:00,0.67718,0.67864,0.67684,0.67788,4568899997.0
2006-02-08 02:00:00,0.67798,0.67842,0.67722,0.6779,4380799979.0
2006-02-08 03:00:00,0.67797,0.67986,0.67797,0.67953,4767700003.0
2006-02-08 04:00:00,0.67952,0.67967,0.6787,0.67905,4600699996.0
2006-02-08 05:00:00,0.67907,0.67931,0.67785,0.67835,4757199999.0
2006-02-08 06:00:00,0.67825,0.67835,0.67725,0.67775,4590299995.0
2006-02-08 07:00:00,0.67765,0.67844,0.67677,0.67816,4693800005.0
2006-02-08 08:00:00,0.678,0.67856,0.67728,0.67855,4475199991.0
2006-02-08 09:00:00,0.67853,0.6789,0.67793,0.67825,4514699994.0
2006-02-08 10:00:00,0.67822,0.6783,0.67664,0.67707,4913299990.0
2006-02-08 11:00:00,0.67705,0.6775,0.67441,0.67552,5656599990.0
2006-02-08 12:00:00,0.67561,0.67641,0.67514,0.67633,4554299995.0
2006-02-08 13:00:00,0.67636,0.6765,0.6758,0.67615,4942499989.0
2006-02-08 14:00:00,0.67615,0.67646,0.67575,0.67614,4475599999.0
2006-02-08 15:00:00,0.67613,0.67778,0.67558,0.67742,4857099997.0
2006-02-08 16:00:00,0.67734,0.67763,0.67643,0.677,5095999972.0
2006-02-08 17:00:00,0.677,0.67769,0.6767,0.67713,4412399995.0
2006-02-08 18:00:00,0.67711,0.67759,0.67621,0.67741,10362800005.0
2006-02-08 19:00:00,0.67739,0.67845,0.67665,0.67805,7503999977.0
2006-02-08 20:00:00,0.67807,0.67825,0.67785,0.6781,7849699974.0
2006-02-08 21:00:00,0.6781,0.67825,0.67795,0.6781,6454199991.0
2006-02-08 22:00:00,0.6781,0.67825,0.67785,0.6779,6133700002.0
2006-02-08 23:00:00,0.67803,0.67827,0.67795,0.67805,4093500003.0
2006-02-09 00:00:00,0.67815,0.67815,0.67352,0.67443,6035899993.0
2006-02-09 01:00:00,0.67435,0.67747,0.67428,0.67529,4784100000.0
2006-02-09 02:00:00,0.67533,0.67727,0.67513,0.67714,4909799983.0
2006-02-09 03:00:00,0.67712,0.6772,0.67582,0.67608,4791199992.0
2006-02-09 04:00:00,0.67597,0.67613,0.67395,0.67425,5313199986.0
2006-02-09 05:00:00,0.67425,0.67554,0.67357,0.67526,4788599991.0
2006-02-09 06:00:00,0.67515,0.67691,0.67497,0.67664,4852999983.0
2006-02-09 07:00:00,0.67656,0.67773,0.67636,0.67728,4304799984.0
2006-02-09 08:00:00,0.67715,0.67848,0.67643,0.67808,4244499996.0
2006-02-09 09:00:00,0.67801,0.67863,0.67726,0.67753,4619400001.0
2006-02-09 10:00:00,0.67743,0.67916,0.67681,0.67879,4648399981.0
2006-02-09 11:00:00,0.67876,0.67886,0.6772,0.67763,5450599991.0
2006-02-09 12:00:00,0.67763,0.67763,0.67612,0.67633,4785999990.0
2006-02-09 13:00:00,0.67637,0.67715,0.6757,0.67676,5094600003.0
2006-02-09 14:00:00,0.6767,0.67709,0.67575,0.67582,4679899999.0
2006-02-09 15:00:00,0.67574,0.67737,0.67543,0.67722,4591199984.0
2006-02-09 16:00:00,0.67715,0.67745,0.67626,0.67668,4947400004.0
2006-02-09 17:00:00,0.6768,0.67735,0.67607,0.67683,4531599987.0
2006-02-09 18:00:00,0.67676,0.67765,0.67643,0.67699,10579499981.0
2006-02-09 19:00:00,0.67698,0.67789,0.67665,0.67775,7047399981.0
2006-02-09 20:00:00,0.67777,0.67795,0.67755,0.6778,7579099993.0
2006-02-09 21:00:00,0.6778,0.67795,0.67765,0.6778,6762799979.0
2006-02-09 22:00:00,0.6778,0.67795,0.67755,0.6776,6118799995.0
2006-02-09 23:00:00,0.67765,0.67797,0.67765,0.67775,4168299982.0
2006-02-10 00:00:00,0.6778,0.67881,0.6778,0.67865,5534099983.0
2006-02-10 01:00:00,0.67861,0.68127,0.67855,0.68057,5014800007.0
2006-02-10 02:00:00,0.68073,0.68111,0.67905,0.67925,4851699994.0
2006-02-10 03:00:00,0.67926,0.67967,0.67876,0.6789,4765999995.0
2006-02-10 04:00:00,0.67883,0.67916,0.67816,0.67883,5305899991.0
2006-02-10 05:00:00,0.67885,0.67985,0.67842,0.67975,4414099988.0
2006-02-10 06:00:00,0.67965,0.67997,0.67909,0.67975,4765799984.0
2006-02-10 07:00:00,0.67965,0.68089,0.6795,0.68004,4611099985.0
2006-02-10 08:00:00,0.67991,0.68046,0.67975,0.68005,3779999999.0
2006-02-10 09:00:00,0.68001,0.68094,0.67966,0.68005,4337799998.0
2006-02-10 10:00:00,0.68002,0.68035,0.67926,0.67944,4666899985.0
2006-02-10 11:00:00,0.67947,0.68085,0.67923,0.68073,5569399993.0
2006-02-10 12:00:00,0.68072,0.68208,0.68033,0.682,4951300004.0
2006-02-10 13:00:00,0.68203,0.68261,0.68177,0.68214,4881699983.0
2006-02-10 14:00:00,0.68217,0.68257,0.6814,0.68192,4395699989.0
2006-02-10 15:00:00,0.68193,0.68327,0.68086,0.68313,5258399990.0
2006-02-10 16:00:00,0.68307,0.68324,0.68116,0.68151,5586799993.0
2006-02-10 17:00:00,0.68155,0.6824,0.67792,0.67868,5005500014.0
2006-02-10 18:00:00,0.67864,0.67982,0.67752,0.67878,10788399977.0
2006-02-10 19:00:00,0.67877,0.67892,0.67744,0.67845,7213299990.0
2006-02-10 20:00:00,0.67847,0.67865,0.67825,0.6785,7275499973.0
2006-02-10 21:00:00,0.6785,0.67865,0.67835,0.6785,6638099957.0
2006-02-10 22:00:00,0.6785,0.67865,0.67825,0.6783,6088799975.0
2006-02-10 23:00:00,0.67843,0.67867,0.67835,0.67845,4209999996.0
2006-02-13 00:00:00,0.6782,0.6786,0.6781,0.6786,1152500000.0
2006-02-13 01:00:00,0.6787,0.6792,0.6778,0.6788,1797900000.0
2006-02-13 02:00:00,0.67833,0.67884,0.67745,0.67857,4922399993.0
2006-02-13 03:00:00,0.67855,0.67906,0.67824,0.67862,4634799995.0
2006-02-13 04:00:00,0.6786,0.6791,0.6782,0.67897,4711499989.0
2006-02-13 05:00:00,0.67891,0.67961,0.67855,0.67932,4694899992.0
2006-02-13 06:00:00,0.67925,0.67964,0.67869,0.67905,4504399988.0
2006-02-13 07:00:00,0.67899,0.67963,0.67882,0.67944,4405400000.0
2006-02-13 08:00:00,0.67931,0.67953,0.67881,0.67942,4014699990.0
2006-02-13 09:00:00,0.6794,0.68012,0.6787,0.67881,4307500003.0
2006-02-13 10:00:00,0.67881,0.67953,0.67831,0.67898,4546299973.0
2006-02-13 11:00:00,0.67895,0.67911,0.67855,0.67887,5229299997.0
2006-02-13 12:00:00,0.67885,0.67937,0.67854,0.67917,5396299993.0
2006-02-13 13:00:00,0.67917,0.67966,0.67865,0.67865,4917099989.0
2006-02-13 14:00:00,0.67864,0.679,0.67742,0.67753,4517399991.0
2006-02-13 15:00:00,0.67765,0.67851,0.67764,0.67828,4728699996.0
2006-02-13 16:00:00,0.67814,0.67909,0.67804,0.67865,5222099987.0
2006-02-13 17:00:00,0.67867,0.6804,0.67864,0.67945,5233899975.0
2006-02-13 18:00:00,0.67938,0.67951,0.67869,0.67935,9900199991.0
2006-02-13 19:00:00,0.67934,0.67955,0.67885,0.67885,7693199984.0
2006-02-13 20:00:00,0.67887,0.67905,0.67865,0.6789,8055699992.0
2006-02-13 21:00:00,0.6789,0.67905,0.67875,0.6789,6774999989.0
2006-02-13 22:00:00,0.6789,0.67905,0.67865,0.6787,6284399982.0
2006-02-13 23:00:00,0.67875,0.67908,0.67875,0.67885,4298099999.0
2006-02-14 00:00:00,0.6789,0.67895,0.67361,0.6744,5098999995.0
2006-02-14 01:00:00,0.67434,0.67492,0.67421,0.67447,4721799991.0
2006-02-14 02:00:00,0.67453,0.67474,0.6721,0.67295,4869699993.0
2006-02-14 03:00:00,0.67296,0.67318,0.67234,0.67275,4941599994.0
2006-02-14 04:00:00,0.67265,0.67366,0.67256,0.67345,4769899996.0
2006-02-14 05:00:00,0.67342,0.67414,0.67319,0.67386,4400799992.0
2006-02-14 06:00:00,0.67384,0.67452,0.67379,0.67445,4572399992.0
2006-02-14 07:00:00,0.67435,0.67469,0.67406,0.67432,4496699992.0
2006-02-14 08:00:00,0.6742,0.67474,0.67378,0.67415,4316699987.0
2006-02-14 09:00:00,0.67411,0.67445,0.67275,0.67392,4621799995.0
2006-02-14 10:00:00,0.6739,0.67448,0.67324,0.67441,4529199982.0
2006-02-14 11:00:00,0.67444,0.67464,0.67342,0.67357,5460599995.0
2006-02-14 12:00:00,0.67355,0.6736,0.67217,0.67291,4915199968.0
2006-02-14 13:00:00,0.67285,0.673,0.67165,0.67214,4951499981.0
2006-02-14 14:00:00,0.67217,0.67283,0.67138,0.6725,4444599996.0
2006-02-14 15:00:00,0.67252,0.67311,0.67083,0.67249,5152499998.0
2006-02-14 16:00:00,0.67242,0.67397,0.6717,0.67285,5539499987.0
2006-02-14 17:00:00,0.67276,0.6741,0.67249,0.67289,5005800007.0
2006-02-14 18:00:00,0.6729,0.67388,0.6729,0.67325,10682699988.0
2006-02-14 19:00:00,0.67328,0.67449,0.67328,0.67385,7295799988.0
2006-02-14 20:00:00,0.67387,0.67405,0.67365,0.6739,7757099971.0
2006-02-14 21:00:00,0.6739,0.67405,0.67375,0.6739,6688099997.0
2006-02-14 22:00:00,0.6739,0.67405,0.67365,0.6737,5939199989.0
2006-02-14 23:00:00,0.67383,0.67407,0.67375,0.67385,4105899983.0
2006-02-15 00:00:00,0.6739,0.67764,0.6739,0.6768,5367599996.0
2006-02-15 01:00:00,0.67675,0.67739,0.67617,0.67637,4480499993.0
2006-02-15 02:00:00,0.67643,0.67702,0.67587,0.67625,4781200001.0
2006-02-15 03:00:00,0.67625,0.67745,0.67603,0.67717,4601799985.0
2006-02-15 04:00:00,0.67708,0.67727,0.67645,0.67657,4710399987.0
2006-02-15 05:00:00,0.67657,0.67666,0.67615,0.67647,4242099992.0
2006-02-15 06:00:00,0.67635,0.67685,0.67595,0.67635,4976299976.0
2006-02-15 07:00:00,0.67625,0.67653,0.67585,0.67628,4586599998.0
2006-02-15 08:00:00,0.6761,0.6769,0.67598,0.67689,3967299992.0
2006-02-15 09:00:00,0.67692,0.67747,0.67652,0.67695,4830499998.0
2006-02-15 10:00:00,0.67694,0.67741,0.67662,0.67674,5045999976.0
2006-02-15 11:00:00,0.67679,0.67733,0.67655,0.67679,5023699994.0
2006-02-15 12:00:00,0.6767,0.67728,0.67656,0.67724,4629600003.0
2006-02-15 13:00:00,0.67717,0.67728,0.67597,0.67612,4882799998.0
2006-02-15 14:00:00,0.67617,0.67725,0.67595,0.677,4568399980.0
2006-02-15 15:00:00,0.677,0.67847,0.67685,0.67828,4794499990.0
2006-02-15 16:00:00,0.67829,0.67909,0.67737,0.67798,5748199980.0
2006-02-15 17:00:00,0.67788,0.67952,0.67651,0.67668,5118399985.0
2006-02-15 18:00:00,0.67646,0.67708,0.67482,0.67543,10499499977.0
2006-02-15 19:00:00,0.67566,0.67582,0.67324,0.6738,7209400003.0
2006-02-15 20:00:00,0.67382,0.674,0.6736,0.67385,7874099980.0
2006-02-15 21:00:00,0.67385,0.674,0.6737,0.67385,6731299986.0
2006-02-15 22:00:00,0.67385,0.674,0.6736,0.67365,6186399991.0
2006-02-15 23:00:00,0.6737,0.67403,0.6737,0.6738,4300399985.0
2006-02-16 00:00:00,0.67385,0.67409,0.67284,0.67362,6266899981.0
2006-02-16 01:00:00,0.67369,0.67485,0.67325,0.67426,4272599997.0
2006-02-16 02:00:00,0.67437,0.6746,0.67373,0.67385,4245899984.0
2006-02-16 03:00:00,0.67383,0.67415,0.67341,0.67369,4807199988.0
2006-02-16 04:00:00,0.6736,0.67393,0.67273,0.67333,5028999994.0
2006-02-16 05:00:00,0.67333,0.67383,0.67295,0.67365,4346799991.0
2006-02-16 06:00:00,0.67355,0.67438,0.67323,0.6742,4542999991.0
2006-02-16 07:00:00,0.67422,0.67429,0.67355,0.67414,4475599988.0
2006-02-16 08:00:00,0.67399,0.67444,0.67377,0.67399,4141299990.0
2006-02-16 09:00:00,0.67396,0.67412,0.67231,0.67325,4376099992.0
2006-02-16 10:00:00,0.67323,0.67361,0.67272,0.67322,5014399990.0
2006-02-16 11:00:00,0.67325,0.67375,0.67289,0.67348,5278499984.0
2006-02-16 12:00:00,0.6734,0.67343,0.67271,0.67287,4733999977.0
2006-02-16 13:00:00,0.67287,0.67305,0.67148,0.67263,5075399985.0
2006-02-16 14:00:00,0.67273,0.6729,0.67146,0.67168,5061199993.0
2006-02-16 15:00:00,0.67159,0.67179,0.67018,0.67108,5225099982.0
2006-02-16 16:00:00,0.67111,0.67189,0.67074,0.67119,5441999980.0
2006-02-16 17:00:00,0.67113,0.67113,0.66706,0.6678,5329899984.0
2006-02-16 18:00:00,0.66785,0.66877,0.66738,0.66853,11133699967.0
2006-02-16 19:00:00,0.66849,0.66865,0.66776,0.66845,6865399985.0
2006-02-16 20:00:00,0.66847,0.66865,0.66825,0.6685,7925699987.0
2006-02-16 21:00:00,0.6685,0.66865,0.66835,0.6685,6730400001.0
2006-02-16 22:00:00,0.6685,0.66865,0.66825,0.6683,6027799987.0
2006-02-16 23:00:00,0.66835,0.66867,0.66835,0.66845,4225499983.0
2006-02-17 00:00:00,0.66855,0.66982,0.6685,0.66924,6217299987.0
2006-02-17 01:00:00,0.6692,0.67149,0.6689,0.6711,4417799997.0
2006-02-17 02:00:00,0.67115,0.67117,0.66944,0.67085,4673499996.0
2006-02-17 03:00:00,0.67085,0.67102,0.66904,0.66922,4831699998.0
2006-02-17 04:00:00,0.6692,0.66961,0.66898,0.66935,4830399993.0
2006-02-17 05:00:00,0.66933,0.66933,0.66612,0.66704,4370399989.0
2006-02-17 06:00:00,0.66693,0.66845,0.66685,0.66835,4436399981.0
2006-02-17 07:00:00,0.66821,0.6684,0.66725,0.66752,4610199994.0
2006-02-17 08:00:00,0.66743,0.66767,0.66649,0.66701,4246200007.0
2006-02-17 09:00:00,0.667,0.66729,0.66471,0.66541,4588200005.0
2006-02-17 10:00:00,0.66539,0.66613,0.66338,0.664,5497999983.0
2006-02-17 11:00:00,0.66393,0.66496,0.66379,0.66458,5213599988.0
2006-02-17 12:00:00,0.66459,0.66486,0.6636,0.66375,5194299993.0
2006-02-17 13:00:00,0.66369,0.66401,0.66201,0.66257,5103899974.0
2006-02-17 14:00:00,0.66257,0.66335,0.66193,0.66291,4895299982.0
2006-02-17 15:00:00,0.66288,0.66405,0.6623,0.66341,4996299996.0
2006-02-17 16:00:00,0.66338,0.66466,0.66328,0.66452,5508399986.0
2006-02-17 17:00:00,0.66457,0.66636,0.66436,0.66626,5062899987.0
2006-02-17 18:00:00,0.66619,0.66739,0.66619,0.667,9983699978.0
2006-02-17 19:00:00,0.66697,0.667,0.66592,0.6662,7356900004.0
2006-02-17 20:00:00,0.66622,0.6664,0.666,0.66625,7908400005.0
2006-02-17 21:00:00,0.66625,0.6664,0.6661,0.66625,6535499981.0
2006-02-17 22:00:00,0.66625,0.6664,0.666,0.66605,6011299978.0
2006-02-17 23:00:00,0.6661,0.66643,0.6661,0.6662,4587999990.0
2006-02-20 00:00:00,0.6684,0.6694,0.6677,0.6691,2556800032.0
2006-02-20 01:00:00,0.669,0.6696,0.6682,0.6686,3036200038.0
2006-02-20 02:00:00,0.66872,0.66887,0.6679,0.66835,4592299990.0
2006-02-20 03:00:00,0.66838,0.66926,0.6683,0.66845,4748199997.0
2006-02-20 04:00:00,0.6684,0.66943,0.66835,0.66885,4855100005.0
2006-02-20 05:00:00,0.66885,0.66905,0.66841,0.66855,4448099998.0
2006-02-20 06:00:00,0.66845,0.66975,0.66834,0.66955,4840599984.0
2006-02-20 07:00:00,0.66945,0.6696,0.66855,0.66865,4476299996.0
2006-02-20 08:00:00,0.6685,0.6695,0.6685,0.66942,4176099983.0
2006-02-20 09:00:00,0.66941,0.66963,0.66875,0.66935,4361799989.0
2006-02-20 10:00:00,0.6693,0.6696,0.66885,0.66908,4924300000.0
2006-02-20 11:00:00,0.66905,0.6692,0.66774,0.66848,5537000008.0
2006-02-20 12:00:00,0.66851,0.6687,0.66814,0.66821,4495200007.0
2006-02-20 13:00:00,0.66817,0.66848,0.66781,0.66815,4982899983.0
2006-02-20 14:00:00,0.66819,0.66845,0.66778,0.66815,4890599999.0
2006-02-20 15:00:00,0.66815,0.66904,0.66795,0.66882,4575399981.0
2006-02-20 16:00:00,0.66875,0.66924,0.66845,0.66908,5389999976.0
2006-02-20 17:00:00,0.66914,0.6694,0.66899,0.66935,4293599995.0
2006-02-20 18:00:00,0.66931,0.66958,0.66894,0.66931,10643299995.0
2006-02-20 19:00:00,0.66932,0.6699,0.6692,0.6697,7424299997.0
2006-02-20 20:00:00,0.66972,0.6699,0.6695,0.66975,7753499970.0
2006-02-20 21:00:00,0.66975,0.6699,0.6696,0.66975,6449499982.0
2006-02-20 22:00:00,0.66975,0.6699,0.6695,0.66955,6273899988.0
2006-02-20 23:00:00,0.6696,0.66993,0.6696,0.6697,4202999990.0
2006-02-21 00:00:00,0.6698,0.67046,0.66901,0.66957,5699399982.0
2006-02-21 01:00:00,0.66956,0.67038,0.66955,0.66957,4387499985.0
2006-02-21 02:00:00,0.66958,0.66995,0.66803,0.66883,4485899988.0
2006-02-21 03:00:00,0.66894,0.66898,0.66613,0.66677,4939099991.0
2006-02-21 04:00:00,0.66666,0.66673,0.6652,0.66575,5168300004.0
2006-02-21 05:00:00,0.66575,0.66648,0.66443,0.66626,4647999996.0
2006-02-21 06:00:00,0.6662,0.66657,0.66585,0.6661,4743000005.0
2006-02-21 07:00:00,0.66587,0.66595,0.66504,0.66592,4309199998.0
2006-02-21 08:00:00,0.66577,0.66618,0.66526,0.66615,4621300009.0
2006-02-21 09:00:00,0.66609,0.66626,0.66525,0.66548,4571499998.0
2006-02-21 10:00:00,0.66544,0.66551,0.66283,0.66294,5219499979.0
2006-02-21 11:00:00,0.66296,0.66318,0.66044,0.66285,5801199987.0
2006-02-21 12:00:00,0.66282,0.66362,0.66271,0.6635,5117099987.0
2006-02-21 13:00:00,0.66341,0.66421,0.66311,0.66324,5422700005.0
2006-02-21 14:00:00,0.66312,0.6638,0.66282,0.6636,5039999982.0
2006-02-21 15:00:00,0.66363,0.66391,0.66286,0.66352,4913400003.0
2006-02-21 16:00:00,0.66347,0.66414,0.66208,0.66239,5072399993.0
2006-02-21 17:00:00,0.66233,0.66236,0.66095,0.66108,5240599992.0
2006-02-21 18:00:00,0.66113,0.66206,0.65973,0.662,10571399983.0
2006-02-21 19:00:00,0.66194,0.66257,0.6607,0.6609,7262400010.0
2006-02-21 20:00:00,0.66092,0.6611,0.6607,0.66095,7704100002.0
2006-02-21 21:00:00,0.66095,0.6611,0.6608,0.66095,6577099984.0
2006-02-21 22:00:00,0.66095,0.6611,0.6607,0.66075,6017199988.0
2006-02-21 23:00:00,0.66088,0.66112,0.6608,0.6609,4399899984.0
2006-02-22 00:00:00,0.661,0.6618,0.65943,0.6605,5422799985.0
2006-02-22 01:00:00,0.66044,0.66213,0.66033,0.66179,4348500000.0
2006-02-22 02:00:00,0.66183,0.662,0.66005,0.66037,4944700003.0
2006-02-22 03:00:00,0.66044,0.66179,0.66005,0.66028,5029699994.0
2006-02-22 04:00:00,0.66021,0.66115,0.66011,0.66105,5218899986.0
2006-02-22 05:00:00,0.66103,0.66122,0.66011,0.66074,4287199999.0
2006-02-22 06:00:00,0.66065,0.66091,0.6592,0.66044,4860799977.0
2006-02-22 07:00:00,0.66035,0.66085,0.66015,0.66055,4340399974.0
2006-02-22 08:00:00,0.6604,0.66073,0.66005,0.66043,4199099991.0
2006-02-22 09:00:00,0.66035,0.6605,0.65901,0.65906,4904699991.0
2006-02-22 10:00:00,0.65903,0.65903,0.65616,0.65668,5956099965.0
2006-02-22 11:00:00,0.65668,0.65751,0.6558,0.65715,5492400001.0
2006-02-22 12:00:00,0.65722,0.65774,0.65648,0.65687,4912999994.0
2006-02-22 13:00:00,0.6569,0.65831,0.65684,0.65698,5251199991.0
2006-02-22 14:00:00,0.65701,0.65735,0.65631,0.65723,5635199990.0
2006-02-22 15:00:00,0.65725,0.65872,0.657,0.65825,5277499989.0
2006-02-22 16:00:00,0.65813,0.65903,0.65743,0.65783,5458799996.0
2006-02-22 17:00:00,0.65784,0.6583,0.65707,0.65737,5119299989.0
2006-02-22 18:00:00,0.65727,0.65863,0.65686,0.65845,10809399950.0
2006-02-22 19:00:00,0.65849,0.65895,0.65812,0.65865,7056899988.0
2006-02-22 20:00:00,0.65867,0.65885,0.65845,0.6587,7822499998.0
2006-02-22 21:00:00,0.6587,0.65885,0.65855,0.6587,6753200002.0
2006-02-22 22:00:00,0.6587,0.65885,0.65845,0.6585,6127599992.0
2006-02-22 23:00:00,0.65855,0.65888,0.65855,0.65865,4058499998.0
2006-02-23 00:00:00,0.6587,0.65875,0.65707,0.6575,5398699989.0
2006-02-23 01:00:00,0.65747,0.65817,0.65734,0.65767,4234699998.0
2006-02-23 02:00:00,0.65773,0.65821,0.65722,0.6573,4579900000.0
2006-02-23 03:00:00,0.65725,0.65825,0.65718,0.65795,4654599978.0
2006-02-23 04:00:00,0.6579,0.65895,0.65772,0.65855,4946299995.0
2006-02-23 05:00:00,0.65851,0.65851,0.65703,0.6571,4669399988.0
2006-02-23 06:00:00,0.65708,0.65891,0.65708,0.65891,5020600000.0
2006-02-23 07:00:00,0.65881,0.65913,0.65841,0.65891,5110600006.0
2006-02-23 08:00:00,0.65879,0.66008,0.65879,0.65953,4116299990.0
2006-02-23 09:00:00,0.65946,0.65951,0.65759,0.6576,4776099995.0
2006-02-23 10:00:00,0.65759,0.65867,0.65757,0.65784,5257399992.0
2006-02-23 11:00:00,0.65785,0.66129,0.65762,0.66061,5504999985.0
2006-02-23 12:00:00,0.66058,0.66158,0.6605,0.66152,5485499978.0
2006-02-23 13:00:00,0.6616,0.66199,0.66115,0.66143,5286499980.0
2006-02-23 14:00:00,0.66147,0.66199,0.66112,0.6615,4918599991.0
2006-02-23 15:00:00,0.66146,0.66204,0.661,0.66169,5389100000.0
2006-02-23 16:00:00,0.66164,0.66199,0.65938,0.66002,5604500002.0
2006-02-23 17:00:00,0.65995,0.65995,0.65862,0.65962,4874299980.0
2006-02-23 18:00:00,0.65957,0.66164,0.65953,0.66147,10267699982.0
2006-02-23 19:00:00,0.6614,0.66145,0.66052,0.6607,7112499976.0
2006-02-23 20:00:00,0.66072,0.6609,0.6605,0.66075,8128899985.0
2006-02-23 21:00:00,0.66075,0.6609,0.6606,0.66075,6759699998.0
2006-02-23 22:00:00,0.66075,0.6609,0.6605,0.66055,6040599982.0
2006-02-23 23:00:00,0.6606,0.66092,0.6606,0.6607,4535899988.0
2006-02-24 00:00:00,0.6608,0.66148,0.66013,0.66078,5398299986.0
2006-02-24 01:00:00,0.66079,0.66141,0.6606,0.661,4123499987.0
2006-02-24 02:00:00,0.66105,0.66153,0.66091,0.66101,4826900004.0
2006-02-24 03:00:00,0.66102,0.66144,0.66087,0.66123,5053999994.0
2006-02-24 04:00:00,0.6612,0.66317,0.66109,0.66305,5202899987.0
2006-02-24 05:00:00,0.66298,0.66328,0.66188,0.66224,4214099976.0
2006-02-24 06:00:00,0.66215,0.66288,0.6619,0.66285,4708799981.0
2006-02-24 07:00:00,0.66279,0.66305,0.6624,0.66253,4587199999.0
2006-02-24 08:00:00,0.6624,0.66321,0.66229,0.66305,4264799982.0
2006-02-24 09:00:00,0.663,0.66321,0.66166,0.66195,4552599981.0
2006-02-24 10:00:00,0.66192,0.662,0.66082,0.66102,5211199996.0
2006-02-24 11:00:00,0.661,0.66211,0.6606,0.66192,5399600012.0
2006-02-24 12:00:00,0.6619,0.66287,0.66157,0.66223,5610699983.0
2006-02-24 13:00:00,0.66219,0.66449,0.66196,0.66284,5310299996.0
2006-02-24 14:00:00,0.66282,0.6629,0.66216,0.6628,4524399999.0
2006-02-24 15:00:00,0.6628,0.6639,0.66213,0.66282,4704699999.0
2006-02-24 16:00:00,0.66275,0.66341,0.66203,0.66324,5174300000.0
2006-02-24 17:00:00,0.6633,0.66349,0.66131,0.66171,4882299993.0
2006-02-24 18:00:00,0.66173,0.66302,0.66162,0.66272,10431499977.0
2006-02-24 19:00:00,0.66269,0.66285,0.66202,0.66215,7225300015.0
2006-02-24 20:00:00,0.66217,0.66235,0.66195,0.6622,8037399986.0
2006-02-24 21:00:00,0.6622,0.66235,0.66205,0.6622,6687200004.0
2006-02-24 22:00:00,0.6622,0.66235,0.66195,0.662,6302499986.0
2006-02-24 23:00:00,0.66205,0.66237,0.66205,0.66215,4030399986.0
2006-02-27 00:00:00,0.6576,0.6582,0.657,0.6576,2043000000.0
2006-02-27 01:00:00,0.6577,0.6581,0.6574,0.6578,2179200000.0
2006-02-27 02:00:00,0.65733,0.65791,0.65703,0.65749,5148400003.0
2006-02-27 03:00:00,0.65741,0.65822,0.65737,0.65822,4938799991.0
2006-02-27 04:00:00,0.65818,0.65916,0.65816,0.65905,4986499990.0
2006-02-27 05:00:00,0.65902,0.65936,0.65853,0.65884,4414799991.0
2006-02-27 06:00:00,0.65894,0.65894,0.6573,0.65761,4704199999.0
2006-02-27 07:00:00,0.65755,0.65889,0.65754,0.65815,4420600001.0
2006-02-27 08:00:00,0.658,0.65847,0.65761,0.65805,4180399996.0
2006-02-27 09:00:00,0.65796,0.65863,0.65757,0.65787,4473599991.0
2006-02-27 10:00:00,0.65789,0.65807,0.65676,0.65785,5089199980.0
2006-02-27 11:00:00,0.65777,0.65853,0.65757,0.65853,5315299984.0
2006-02-27 12:00:00,0.65855,0.65956,0.65825,0.65901,4895800004.0
2006-02-27 13:00:00,0.65897,0.65908,0.65835,0.65845,5013199994.0
2006-02-27 14:00:00,0.65827,0.66016,0.6578,0.65913,4835899997.0
2006-02-27 15:00:00,0.6591,0.65945,0.6585,0.65938,4214900003.0
2006-02-27 16:00:00,0.6594,0.66075,0.65919,0.65965,5282299995.0
2006-02-27 17:00:00,0.65963,0.66071,0.65943,0.66071,4705199997.0
2006-02-27 18:00:00,0.66069,0.66145,0.66017,0.66062,10557399991.0
2006-02-27 19:00:00,0.66058,0.66072,0.65935,0.6595,7393299989.0
2006-02-27 20:00:00,0.65952,0.6597,0.6593,0.65955,8460599972.0
2006-02-27 21:00:00,0.65955,0.6597,0.6594,0.65955,6938800004.0
2006-02-27 22:00:00,0.65955,0.6597,0.6593,0.65935,6416599980.0
2006-02-27 23:00:00,0.6594,0.65972,0.6594,0.6595,4635300009.0
2006-02-28 00:00:00,0.6596,0.66015,0.65875,0.6601,5667499992.0
2006-02-28 01:00:00,0.66005,0.66059,0.65985,0.65987,4513899998.0
2006-02-28 02:00:00,0.65995,0.66008,0.65887,0.65897,4745300000.0
2006-02-28 03:00:00,0.65895,0.65945,0.65867,0.65915,4273499994.0
2006-02-28 04:00:00,0.6591,0.65932,0.6581,0.65855,5050299990.0
2006-02-28 05:00:00,0.65855,0.66015,0.65835,0.65997,4380200009.0
2006-02-28 06:00:00,0.65994,0.66047,0.65954,0.66015,4621399970.0
2006-02-28 07:00:00,0.66009,0.6603,0.65934,0.65949,4730300001.0
2006-02-28 08:00:00,0.6593,0.66025,0.65919,0.66007,4104699986.0
2006-02-28 09:00:00,0.66,0.66015,0.65885,0.65892,4542400003.0
2006-02-28 10:00:00,0.65897,0.65943,0.65785,0.6591,4960899990.0
2006-02-28 11:00:00,0.65904,0.6597,0.65876,0.65958,5363700000.0
2006-02-28 12:00:00,0.65961,0.66094,0.6591,0.6606,4815199986.0
2006-02-28 13:00:00,0.66057,0.66086,0.65989,0.66008,4692299983.0
2006-02-28 14:00:00,0.66013,0.66028,0.65965,0.65993,4432499993.0
2006-02-28 15:00:00,0.65991,0.66084,0.65945,0.66047,4577200007.0
2006-02-28 16:00:00,0.66036,0.66083,0.65963,0.66047,5096199985.0
2006-02-28 17:00:00,0.6605,0.66224,0.65983,0.66161,4921799999.0
2006-02-28 18:00:00,0.6615,0.66287,0.66036,0.66287,11152799958.0
2006-02-28 19:00:00,0.66287,0.66329,0.6622,0.66245,6970399981.0
2006-02-28 20:00:00,0.66247,0.66265,0.66225,0.6625,7909200001.0
2006-02-28 21:00:00,0.6625,0.66265,0.66235,0.6625,6680899989.0
2006-02-28 22:00:00,0.6625,0.66265,0.66225,0.6623,6013099992.0
2006-02-28 23:00:00,0.66235,0.66267,0.66235,0.66245,4157799996.0
2006-03-01 00:00:00,0.66255,0.66255,0.66089,0.6619,5549699991.0
2006-03-01 01:00:00,0.66192,0.66301,0.6619,0.66227,4416299979.0
2006-03-01 02:00:00,0.6623,0.66351,0.66203,0.66278,4472000006.0
2006-03-01 03:00:00,0.66287,0.66302,0.66212,0.66237,4410799985.0
2006-03-01 04:00:00,0.66231,0.66311,0.66229,0.66275,5374399982.0
2006-03-01 05:00:00,0.66275,0.66285,0.66185,0.66275,4637899995.0
2006-03-01 06:00:00,0.66268,0.66315,0.6622,0.66295,4692199996.0
2006-03-01 07:00:00,0.66285,0.66295,0.66206,0.66242,4346899995.0
2006-03-01 08:00:00,0.66228,0.66274,0.66198,0.66237,4237999992.0
2006-03-01 09:00:00,0.66243,0.66279,0.66165,0.66215,4360300007.0
2006-03-01 10:00:00,0.66211,0.66349,0.66185,0.66341,4952900001.0
2006-03-01 11:00:00,0.66339,0.66447,0.66312,0.66413,5520200005.0
2006-03-01 12:00:00,0.66418,0.66444,0.66354,0.66363,4742399991.0
2006-03-01 13:00:00,0.66368,0.66432,0.6631,0.66365,5254999990.0
2006-03-01 14:00:00,0.66369,0.66502,0.66337,0.66496,4736600000.0
2006-03-01 15:00:00,0.66499,0.66668,0.66491,0.66621,5102399973.0
2006-03-01 16:00:00,0.66604,0.66605,0.66438,0.66456,5754499981.0
2006-03-01 17:00:00,0.66451,0.66546,0.66401,0.6644,4870499992.0
2006-03-01 18:00:00,0.6644,0.66498,0.66256,0.66272,10133799982.0
2006-03-01 19:00:00,0.66274,0.66455,0.66237,0.66445,7259999979.0
2006-03-01 20:00:00,0.66447,0.66465,0.66425,0.6645,7674299992.0
2006-03-01 21:00:00,0.6645,0.66465,0.66435,0.6645,6709999982.0
2006-03-01 22:00:00,0.6645,0.66465,0.66425,0.6643,6208199979.0
2006-03-01 23:00:00,0.66435,0.66467,0.66435,0.66445,4212499997.0
2006-03-02 00:00:00,0.66455,0.66592,0.6642,0.6651,5444499986.0
2006-03-02 01:00:00,0.66505,0.66532,0.66431,0.66447,4425499992.0
2006-03-02 02:00:00,0.66453,0.66579,0.66407,0.66485,4601499998.0
2006-03-02 03:00:00,0.66485,0.66511,0.6639,0.66402,4889999975.0
2006-03-02 04:00:00,0.664,0.6644,0.66361,0.66425,5026199988.0
2006-03-02 05:00:00,0.66428,0.66443,0.66375,0.66427,4443999979.0
2006-03-02 06:00:00,0.66415,0.66441,0.66385,0.66415,4577699984.0
2006-03-02 07:00:00,0.66405,0.66528,0.66394,0.66505,4665999996.0
2006-03-02 08:00:00,0.66487,0.6656,0.66422,0.66535,4430199983.0
2006-03-02 09:00:00,0.6653,0.66611,0.66499,0.66563,4456600006.0
2006-03-02 10:00:00,0.66563,0.66648,0.66537,0.66593,4776499988.0
2006-03-02 11:00:00,0.66589,0.6664,0.66545,0.66572,5415999989.0
2006-03-02 12:00:00,0.66572,0.66621,0.66517,0.66611,4587600003.0
2006-03-02 13:00:00,0.66598,0.66661,0.66575,0.66575,5050599997.0
2006-03-02 14:00:00,0.66577,0.66623,0.66561,0.66592,4759399981.0
2006-03-02 15:00:00,0.6659,0.66646,0.66514,0.66599,4714399998.0
2006-03-02 16:00:00,0.66586,0.66707,0.66565,0.66665,4708099994.0
2006-03-02 17:00:00,0.66668,0.6676,0.66621,0.66622,4507099991.0
2006-03-02 18:00:00,0.66613,0.66653,0.66445,0.66464,10613899993.0
2006-03-02 19:00:00,0.66464,0.66637,0.66419,0.66565,7395900004.0
2006-03-02 20:00:00,0.66567,0.66585,0.66545,0.6657,7710799968.0
2006-03-02 21:00:00,0.6657,0.66585,0.66555,0.6657,6433699989.0
2006-03-02 22:00:00,0.6657,0.66585,0.66545,0.6655,6292899990.0
2006-03-02 23:00:00,0.66555,0.66587,0.66555,0.66565,4026899994.0
2006-03-03 00:00:00,0.66575,0.66812,0.6657,0.66733,5463799999.0
2006-03-03 01:00:00,0.66725,0.6674,0.66596,0.66634,4543000006.0
2006-03-03 02:00:00,0.66643,0.66645,0.66481,0.66495,4687199987.0
2006-03-03 03:00:00,0.66495,0.6662,0.66479,0.66499,4645799993.0
2006-03-03 04:00:00,0.66487,0.66548,0.66475,0.66535,4800999991.0
2006-03-03 05:00:00,0.66535,0.66539,0.66476,0.66507,4298799995.0
2006-03-03 06:00:00,0.66499,0.66585,0.6648,0.66575,5035499986.0
2006-03-03 07:00:00,0.66572,0.666,0.66466,0.66525,4428499994.0
2006-03-03 08:00:00,0.66508,0.66605,0.66508,0.66595,4182299995.0
2006-03-03 09:00:00,0.6659,0.66655,0.66529,0.66637,4248599990.0
2006-03-03 10:00:00,0.66634,0.66718,0.66595,0.66667,4861899996.0
2006-03-03 11:00:00,0.66665,0.66709,0.66556,0.66608,5197199986.0
2006-03-03 12:00:00,0.66612,0.66622,0.66564,0.66597,4882700000.0
2006-03-03 13:00:00,0.66598,0.66633,0.66552,0.66552,5110999988.0
2006-03-03 14:00:00,0.6656,0.66612,0.66522,0.666,4530499991.0
2006-03-03 15:00:00,0.66602,0.66675,0.6659,0.66668,4216499993.0
2006-03-03 16:00:00,0.66661,0.6668,0.66599,0.66632,5043300006.0
2006-03-03 17:00:00,0.66628,0.66628,0.66371,0.66482,4576799983.0
2006-03-03 18:00:00,0.66507,0.66601,0.66462,0.66525,10533299998.0
2006-03-03 19:00:00,0.66522,0.66535,0.66366,0.66435,7246399991.0
2006-03-03 20:00:00,0.66437,0.66455,0.66415,0.6644,8138799991.0
2006-03-03 21:00:00,0.6644,0.66455,0.66425,0.6644,6782099993.0
2006-03-03 22:00:00,0.6644,0.66455,0.66415,0.6642,6049900000.0
2006-03-03 23:00:00,0.66433,0.66457,0.66425,0.66435,4406199995.0
2006-03-06 00:00:00,0.6656,0.6674,0.6654,0.6673,1394000000.0
2006-03-06 01:00:00,0.6672,0.6675,0.666,0.6665,1599000000.0
2006-03-06 02:00:00,0.66703,0.6672,0.66555,0.66624,4726199974.0
2006-03-06 03:00:00,0.66625,0.66653,0.66585,0.66616,4706299990.0
2006-03-06 04:00:00,0.66611,0.66642,0.66565,0.66585,4863799969.0
2006-03-06 05:00:00,0.66581,0.6662,0.66533,0.66585,4681799984.0
2006-03-06 06:00:00,0.66575,0.6659,0.66477,0.66515,4549499998.0
2006-03-06 07:00:00,0.66499,0.66556,0.66485,0.66536,4326899998.0
2006-03-06 08:00:00,0.66521,0.66585,0.66517,0.66568,4037699998.0
2006-03-06 09:00:00,0.66559,0.66588,0.66502,0.66547,4252899994.0
2006-03-06 10:00:00,0.66542,0.66578,0.6648,0.66483,4856100000.0
2006-03-06 11:00:00,0.66471,0.66479,0.66214,0.66244,5348699993.0
2006-03-06 12:00:00,0.66247,0.66247,0.66128,0.6615,5323300006.0
2006-03-06 13:00:00,0.66143,0.66156,0.66017,0.66055,5622899990.0
2006-03-06 14:00:00,0.66053,0.66124,0.65985,0.6604,4840199988.0
2006-03-06 15:00:00,0.6604,0.66092,0.65915,0.66012,4902699989.0
2006-03-06 16:00:00,0.66005,0.6606,0.65974,0.66038,5391399977.0
2006-03-06 17:00:00,0.66035,0.66076,0.65837,0.65864,5273499982.0
2006-03-06 18:00:00,0.65854,0.65869,0.65683,0.6569,11094299988.0
2006-03-06 19:00:00,0.65671,0.65736,0.65577,0.656,7266199991.0
2006-03-06 20:00:00,0.65602,0.6562,0.6558,0.65605,7529599986.0
2006-03-06 21:00:00,0.65605,0.6562,0.6559,0.65605,6597599983.0
2006-03-06 22:00:00,0.65605,0.6562,0.6558,0.65585,6053099999.0
2006-03-06 23:00:00,0.6559,0.65623,0.6559,0.656,4258299994.0
2006-03-07 00:00:00,0.65605,0.65731,0.65554,0.65567,5380400012.0
2006-03-07 01:00:00,0.65563,0.65633,0.65507,0.65599,4638499992.0
2006-03-07 02:00:00,0.65596,0.65655,0.65176,0.6519,4638599984.0
2006-03-07 03:00:00,0.65195,0.6531,0.65089,0.65295,5025299974.0
2006-03-07 04:00:00,0.65287,0.65352,0.65256,0.65325,4842499987.0
2006-03-07 05:00:00,0.65323,0.65351,0.65194,0.65226,4826599991.0
2006-03-07 06:00:00,0.65215,0.6525,0.65031,0.6512,4751300005.0
2006-03-07 07:00:00,0.65129,0.65318,0.6499,0.65096,4772500001.0
2006-03-07 08:00:00,0.65078,0.65147,0.64987,0.65115,4295799986.0
2006-03-07 09:00:00,0.6511,0.65158,0.64968,0.65032,5106399995.0
2006-03-07 10:00:00,0.65034,0.65093,0.6494,0.65015,4856099989.0
2006-03-07 11:00:00,0.65013,0.65053,0.64867,0.64928,5554400001.0
2006-03-07 12:00:00,0.64928,0.64941,0.64783,0.64837,5287299986.0
2006-03-07 13:00:00,0.64837,0.64914,0.64803,0.64825,5121299983.0
2006-03-07 14:00:00,0.64828,0.6496,0.64811,0.64848,4826299998.0
2006-03-07 15:00:00,0.64845,0.64935,0.64821,0.64925,4268099986.0
2006-03-07 16:00:00,0.64913,0.65094,0.6489,0.64903,5303300003.0
2006-03-07 17:00:00,0.64903,0.64975,0.64825,0.64931,5324799983.0
2006-03-07 18:00:00,0.6492,0.64931,0.64769,0.64779,10365099989.0
2006-03-07 19:00:00,0.64775,0.64842,0.64694,0.64775,7168699984.0
2006-03-07 20:00:00,0.64777,0.64795,0.64755,0.6478,7732699976.0
2006-03-07 21:00:00,0.6478,0.64795,0.64765,0.6478,6923099982.0
2006-03-07 22:00:00,0.6478,0.64795,0.64755,0.6476,5827099994.0
2006-03-07 23:00:00,0.64765,0.64797,0.64765,0.64775,4163300002.0
2006-03-08 00:00:00,0.6478,0.6491,0.6467,0.647,5570299989.0
2006-03-08 01:00:00,0.64695,0.64757,0.64685,0.64723,4320099992.0
2006-03-08 02:00:00,0.64731,0.64928,0.64712,0.64895,4482299984.0
2006-03-08 03:00:00,0.64892,0.65061,0.64892,0.65021,4698099990.0
2006-03-08 04:00:00,0.65006,0.65014,0.64825,0.64897,4848200001.0
2006-03-08 05:00:00,0.64892,0.65018,0.64866,0.64944,4697899995.0
2006-03-08 06:00:00,0.64925,0.65057,0.64917,0.64996,4757499998.0
2006-03-08 07:00:00,0.64985,0.6503,0.64893,0.64997,4532299994.0
2006-03-08 08:00:00,0.64983,0.65042,0.64972,0.65028,4287899997.0
2006-03-08 09:00:00,0.65019,0.65171,0.65,0.65141,4967299994.0
2006-03-08 10:00:00,0.6514,0.65147,0.64891,0.64923,5139299995.0
2006-03-08 11:00:00,0.64923,0.6508,0.649,0.65065,5723799996.0
2006-03-08 12:00:00,0.65054,0.65082,0.64998,0.65017,4979799986.0
2006-03-08 13:00:00,0.65015,0.65081,0.64943,0.64965,5026400000.0
2006-03-08 14:00:00,0.64954,0.64957,0.64829,0.6488,4925399990.0
2006-03-08 15:00:00,0.64885,0.64908,0.64778,0.64795,5404899990.0
2006-03-08 16:00:00,0.64785,0.64826,0.64702,0.64785,5381100008.0
2006-03-08 17:00:00,0.64793,0.64944,0.6478,0.64891,5275899984.0
2006-03-08 18:00:00,0.64882,0.64899,0.64805,0.6485,10862899969.0
2006-03-08 19:00:00,0.64849,0.65116,0.64839,0.6509,7112099997.0
2006-03-08 20:00:00,0.65092,0.6511,0.6507,0.65095,8041399976.0
2006-03-08 21:00:00,0.65095,0.6511,0.6508,0.65095,6536699988.0
2006-03-08 22:00:00,0.65095,0.6511,0.6507,0.65075,6052400005.0
2006-03-08 23:00:00,0.6508,0.65112,0.6508,0.6509,4243099996.0
2006-03-09 00:00:00,0.65095,0.6527,0.64871,0.6507,5352999992.0
2006-03-09 01:00:00,0.65065,0.65092,0.64995,0.65025,4169499985.0
2006-03-09 02:00:00,0.65033,0.65043,0.64916,0.64924,4686199986.0
2006-03-09 03:00:00,0.64924,0.6494,0.64821,0.64835,4830299997.0
2006-03-09 04:00:00,0.64835,0.64945,0.64805,0.64935,4921699991.0
2006-03-09 05:00:00,0.64936,0.64982,0.64869,0.64935,4735499989.0
2006-03-09 06:00:00,0.64925,0.64949,0.64882,0.64935,4764599988.0
2006-03-09 07:00:00,0.64957,0.64976,0.64812,0.64842,4918399998.0
2006-03-09 08:00:00,0.64831,0.65072,0.64826,0.65065,4359599995.0
2006-03-09 09:00:00,0.65056,0.6506,0.64904,0.64994,4683199989.0
2006-03-09 10:00:00,0.64994,0.65015,0.64889,0.64986,4798099997.0
2006-03-09 11:00:00,0.64985,0.65004,0.64878,0.64989,5528199999.0
2006-03-09 12:00:00,0.64993,0.65141,0.64974,0.65114,5481499998.0
2006-03-09 13:00:00,0.65107,0.65155,0.65001,0.65033,5199699983.0
2006-03-09 14:00:00,0.65038,0.65075,0.64955,0.64993,5139000000.0
2006-03-09 15:00:00,0.64994,0.65112,0.64955,0.65023,5242599974.0
2006-03-09 16:00:00,0.65019,0.65044,0.64822,0.64854,5583899972.0
2006-03-09 17:00:00,0.64855,0.64904,0.64797,0.64878,5227899978.0
2006-03-09 18:00:00,0.64873,0.64918,0.64731,0.6479,11054199991.0
2006-03-09 19:00:00,0.64787,0.64804,0.64554,0.64565,7138600006.0
2006-03-09 20:00:00,0.64567,0.64585,0.64545,0.6457,7925999973.0
2006-03-09 21:00:00,0.6457,0.64585,0.64555,0.6457,6587299997.0
2006-03-09 22:00:00,0.6457,0.64585,0.64545,0.6455,6212499992.0
2006-03-09 23:00:00,0.64555,0.64587,0.64555,0.64565,4245199999.0
2006-03-10 00:00:00,0.64575,0.64619,0.64493,0.6455,5430999982.0
2006-03-10 01:00:00,0.64548,0.6462,0.6453,0.64577,4330699990.0
2006-03-10 02:00:00,0.64579,0.64579,0.64461,0.64475,4781899984.0
2006-03-10 03:00:00,0.64464,0.64575,0.64423,0.64549,4770400005.0
2006-03-10 04:00:00,0.64543,0.64557,0.64395,0.64454,5014399995.0
2006-03-10 05:00:00,0.64468,0.64559,0.64468,0.64538,4612899990.0
2006-03-10 06:00:00,0.64537,0.64537,0.64344,0.64425,4869299990.0
2006-03-10 07:00:00,0.64408,0.64435,0.64375,0.64425,4920399983.0
2006-03-10 08:00:00,0.64412,0.64561,0.64412,0.64555,4645399993.0
2006-03-10 09:00:00,0.64557,0.64634,0.64531,0.64585,4646900004.0
2006-03-10 10:00:00,0.6458,0.6461,0.64284,0.6429,4994000006.0
2006-03-10 11:00:00,0.64288,0.64386,0.64272,0.64325,5567299990.0
2006-03-10 12:00:00,0.6432,0.64339,0.64121,0.64225,5030900002.0
2006-03-10 13:00:00,0.64227,0.64308,0.64154,0.64285,5075799997.0
2006-03-10 14:00:00,0.64287,0.64314,0.64165,0.6427,4985299995.0
2006-03-10 15:00:00,0.64267,0.64405,0.64184,0.64307,5204199995.0
2006-03-10 16:00:00,0.64297,0.64328,0.64012,0.64081,5296999981.0
2006-03-10 17:00:00,0.64082,0.64118,0.63969,0.6397,5676599991.0
2006-03-10 18:00:00,0.63967,0.64133,0.63967,0.64104,10197999967.0
2006-03-10 19:00:00,0.64109,0.64135,0.6397,0.63985,6864399983.0
2006-03-10 20:00:00,0.63987,0.64005,0.63965,0.6399,7855599964.0
2006-03-10 21:00:00,0.6399,0.64005,0.63975,0.6399,6957400001.0
2006-03-10 22:00:00,0.6399,0.64005,0.63965,0.6397,6413200000.0
2006-03-10 23:00:00,0.63983,0.64007,0.63975,0.63985,4377799987.0
2006-03-13 00:00:00,0.6416,0.6431,0.6416,0.643,2227200032.0
2006-03-13 01:00:00,0.6429,0.643,0.6424,0.6429,2436000035.0
2006-03-13 02:00:00,0.6427,0.64281,0.64215,0.64265,4738799985.0
2006-03-13 03:00:00,0.64263,0.64327,0.64216,0.64233,4534699982.0
2006-03-13 04:00:00,0.64224,0.64283,0.6418,0.64245,5037899991.0
2006-03-13 05:00:00,0.64245,0.64261,0.64208,0.64245,4158299993.0
2006-03-13 06:00:00,0.64235,0.64298,0.64205,0.64285,4525599975.0
2006-03-13 07:00:00,0.64275,0.64303,0.64195,0.64275,4379600006.0
2006-03-13 08:00:00,0.64261,0.6432,0.64245,0.64293,4123799995.0
2006-03-13 09:00:00,0.64287,0.64325,0.64159,0.64175,4474799987.0
2006-03-13 10:00:00,0.64177,0.64187,0.6401,0.64027,5353100005.0
2006-03-13 11:00:00,0.6403,0.64138,0.64006,0.64053,5236599992.0
2006-03-13 12:00:00,0.64057,0.64136,0.64025,0.6412,4700199980.0
2006-03-13 13:00:00,0.6411,0.64152,0.64074,0.64136,5127899999.0
2006-03-13 14:00:00,0.64135,0.64141,0.64029,0.64065,4303199993.0
2006-03-13 15:00:00,0.64067,0.6417,0.64062,0.64102,4382799985.0
2006-03-13 16:00:00,0.64095,0.64185,0.64066,0.6409,5242099995.0
2006-03-13 17:00:00,0.64092,0.64117,0.64015,0.6407,5083899995.0
2006-03-13 18:00:00,0.64084,0.64196,0.64028,0.64042,10078199983.0
2006-03-13 19:00:00,0.64046,0.64141,0.64018,0.64035,6946199998.0
2006-03-13 20:00:00,0.64037,0.64055,0.64015,0.6404,8056399983.0
2006-03-13 21:00:00,0.6404,0.64055,0.64025,0.6404,6612599993.0
2006-03-13 22:00:00,0.6404,0.64055,0.64015,0.6402,5906699997.0
2006-03-13 23:00:00,0.64033,0.64057,0.64025,0.64035,4431199991.0
2006-03-14 00:00:00,0.64045,0.64045,0.63465,0.6359,5565299997.0
2006-03-14 01:00:00,0.63585,0.63719,0.63585,0.63697,4823699990.0
2006-03-14 02:00:00,0.63698,0.63797,0.63672,0.63765,4798500007.0
2006-03-14 03:00:00,0.63765,0.6378,0.63668,0.63745,4758799981.0
2006-03-14 04:00:00,0.63738,0.63747,0.63419,0.63484,5062099983.0
2006-03-14 05:00:00,0.63482,0.63535,0.63179,0.63285,4771699995.0
2006-03-14 06:00:00,0.63279,0.63488,0.63259,0.63462,5165499996.0
2006-03-14 07:00:00,0.63446,0.63475,0.6342,0.63449,4382099999.0
2006-03-14 08:00:00,0.6343,0.63488,0.63415,0.63437,4411399991.0
2006-03-14 09:00:00,0.63427,0.63548,0.63427,0.63535,4690499981.0
2006-03-14 10:00:00,0.63532,0.63664,0.63499,0.6357,4896199991.0
2006-03-14 11:00:00,0.63567,0.63628,0.63503,0.63533,5364999984.0
2006-03-14 12:00:00,0.6354,0.63556,0.63472,0.63539,4983099992.0
2006-03-14 13:00:00,0.63547,0.63576,0.63497,0.63528,5054599986.0
2006-03-14 14:00:00,0.63527,0.63563,0.63436,0.63563,4606600007.0
2006-03-14 15:00:00,0.63568,0.6367,0.63552,0.63612,5383699992.0
2006-03-14 16:00:00,0.63607,0.63682,0.63557,0.63645,5435799971.0
2006-03-14 17:00:00,0.63649,0.63984,0.63618,0.63878,5338099989.0
2006-03-14 18:00:00,0.63858,0.63858,0.63755,0.63815,10280199976.0
2006-03-14 19:00:00,0.63816,0.63948,0.63815,0.63905,7397999995.0
2006-03-14 20:00:00,0.63907,0.63925,0.63885,0.6391,8288499997.0
2006-03-14 21:00:00,0.6391,0.63925,0.63895,0.6391,6672499979.0
2006-03-14 22:00:00,0.6391,0.63925,0.63885,0.6389,5872399986.0
2006-03-14 23:00:00,0.63895,0.63928,0.63895,0.63905,4326599992.0
2006-03-15 00:00:00,0.6391,0.64336,0.6391,0.64254,5343200000.0
2006-03-15 01:00:00,0.64256,0.64312,0.64165,0.64167,4719199981.0
2006-03-15 02:00:00,0.64173,0.6421,0.64137,0.64188,4623100002.0
2006-03-15 03:00:00,0.64191,0.64219,0.64117,0.64177,4521299987.0
2006-03-15 04:00:00,0.64172,0.64235,0.64158,0.64185,5153299985.0
2006-03-15 05:00:00,0.64188,0.6421,0.6413,0.64195,4270399999.0
2006-03-15 06:00:00,0.64185,0.64265,0.6418,0.64195,4524300008.0
2006-03-15 07:00:00,0.64192,0.64385,0.64165,0.64385,4679399984.0
2006-03-15 08:00:00,0.64381,0.64396,0.64258,0.64308,4540899993.0
2006-03-15 09:00:00,0.64299,0.64324,0.64117,0.64183,4681299994.0
2006-03-15 10:00:00,0.64184,0.64322,0.64138,0.64265,5485199992.0
2006-03-15 11:00:00,0.64264,0.6439,0.64231,0.64297,5405999987.0
2006-03-15 12:00:00,0.64296,0.64546,0.64261,0.64503,5295700004.0
2006-03-15 13:00:00,0.64511,0.64511,0.64315,0.64315,5321399993.0
2006-03-15 14:00:00,0.64317,0.6434,0.64232,0.64309,4678099991.0
2006-03-15 15:00:00,0.64314,0.64447,0.64256,0.64377,4897999995.0
2006-03-15 16:00:00,0.64378,0.64597,0.64378,0.64565,5294599993.0
2006-03-15 17:00:00,0.6457,0.64678,0.64441,0.64446,5205899980.0
2006-03-15 18:00:00,0.6443,0.64528,0.64303,0.64467,10443799968.0
2006-03-15 19:00:00,0.64463,0.64528,0.6442,0.6448,7523099983.0
2006-03-15 20:00:00,0.64482,0.645,0.6446,0.64485,8306199992.0
2006-03-15 21:00:00,0.64485,0.645,0.6447,0.64485,6794299998.0
2006-03-15 22:00:00,0.64485,0.645,0.6446,0.64465,5835100001.0
2006-03-15 23:00:00,0.6447,0.64502,0.6447,0.6448,4465900010.0
2006-03-16 00:00:00,0.6449,0.64708,0.64485,0.646,5237599997.0
2006-03-16 01:00:00,0.64602,0.64614,0.6448,0.64497,4533399999.0
2006-03-16 02:00:00,0.64503,0.64513,0.64397,0.64397,4803099994.0
2006-03-16 03:00:00,0.64395,0.64421,0.64294,0.64374,4541900003.0
2006-03-16 04:00:00,0.64366,0.64442,0.64353,0.64433,4812699987.0
2006-03-16 05:00:00,0.64438,0.6445,0.64385,0.64425,4266900000.0
2006-03-16 06:00:00,0.64419,0.64456,0.64301,0.64345,4717199990.0
2006-03-16 07:00:00,0.64335,0.64388,0.64056,0.64111,4725299987.0
2006-03-16 08:00:00,0.64092,0.64143,0.63866,0.64008,5362099979.0
2006-03-16 09:00:00,0.64,0.64024,0.63719,0.63798,5138199980.0
2006-03-16 10:00:00,0.638,0.63952,0.63795,0.63934,5729699997.0
2006-03-16 11:00:00,0.6393,0.64085,0.63903,0.6405,5566099985.0
2006-03-16 12:00:00,0.64049,0.64078,0.63828,0.63855,5307599992.0
2006-03-16 13:00:00,0.63849,0.63887,0.63783,0.63803,5597099994.0
2006-03-16 14:00:00,0.63807,0.63886,0.63785,0.6388,4875199990.0
2006-03-16 15:00:00,0.63884,0.64118,0.63827,0.63997,5038699994.0
2006-03-16 16:00:00,0.63972,0.64,0.63502,0.63537,5627899992.0
2006-03-16 17:00:00,0.63556,0.63783,0.63544,0.63613,4986499989.0
2006-03-16 18:00:00,0.63595,0.63758,0.63586,0.63728,10220099990.0
2006-03-16 19:00:00,0.63715,0.63923,0.63704,0.63795,7604399997.0
2006-03-16 20:00:00,0.63797,0.63815,0.63775,0.638,7687699992.0
2006-03-16 21:00:00,0.638,0.63815,0.63785,0.638,6648299980.0
2006-03-16 22:00:00,0.638,0.63815,0.63775,0.6378,5971499990.0
2006-03-16 23:00:00,0.63785,0.63817,0.63785,0.63795,4233599996.0
2006-03-17 00:00:00,0.638,0.64013,0.638,0.6399,5451999986.0
2006-03-17 01:00:00,0.63985,0.64007,0.63911,0.63992,4411599982.0
2006-03-17 02:00:00,0.63998,0.64035,0.63909,0.63931,5182899990.0
2006-03-17 03:00:00,0.63938,0.63974,0.63731,0.63813,5120099995.0
2006-03-17 04:00:00,0.63813,0.63831,0.63689,0.63718,5292999990.0
2006-03-17 05:00:00,0.63715,0.63728,0.63606,0.63643,4626099993.0
2006-03-17 06:00:00,0.63634,0.63739,0.63569,0.63584,5129099987.0
2006-03-17 07:00:00,0.63587,0.63601,0.63505,0.63528,4616999990.0
2006-03-17 08:00:00,0.63515,0.63535,0.63418,0.63421,4463299995.0
2006-03-17 09:00:00,0.63415,0.63435,0.63259,0.6327,4679599983.0
2006-03-17 10:00:00,0.63268,0.63434,0.63255,0.63409,4768799989.0
2006-03-17 11:00:00,0.63405,0.63645,0.63374,0.63605,5671999996.0
2006-03-17 12:00:00,0.63613,0.63662,0.63535,0.63554,4880399987.0
2006-03-17 13:00:00,0.63555,0.63555,0.63346,0.63485,5169799991.0
2006-03-17 14:00:00,0.63487,0.63577,0.63398,0.63436,4710100002.0
2006-03-17 15:00:00,0.63442,0.63451,0.62993,0.63186,5298199991.0
2006-03-17 16:00:00,0.63182,0.63224,0.63067,0.63196,5618099987.0
2006-03-17 17:00:00,0.63195,0.63374,0.63086,0.63357,4618999981.0
2006-03-17 18:00:00,0.63345,0.63454,0.63022,0.63378,9989499971.0
2006-03-17 19:00:00,0.63371,0.63456,0.6333,0.6336,7363199970.0
2006-03-17 20:00:00,0.63362,0.6338,0.6334,0.63365,8064999992.0
2006-03-17 21:00:00,0.63365,0.6338,0.6335,0.63365,6571000000.0
2006-03-17 22:00:00,0.63365,0.6338,0.6334,0.63345,6160700008.0
2006-03-17 23:00:00,0.6335,0.63383,0.6335,0.6336,4226199995.0
2006-03-20 00:00:00,0.6344,0.6346,0.6303,0.6322,4044300000.0
2006-03-20 01:00:00,0.6321,0.6323,0.6287,0.63,3727100000.0
2006-03-20 02:00:00,0.6319,0.63196,0.62863,0.62971,4532099995.0
2006-03-20 03:00:00,0.62972,0.63093,0.62904,0.62947,4847699989.0
2006-03-20 04:00:00,0.62936,0.62961,0.6288,0.62916,5133899986.0
2006-03-20 05:00:00,0.62919,0.6298,0.62865,0.62885,4483899996.0
2006-03-20 06:00:00,0.62876,0.62975,0.62794,0.6297,5127999968.0
2006-03-20 07:00:00,0.62966,0.63143,0.62957,0.63138,4653900001.0
2006-03-20 08:00:00,0.6312,0.63145,0.62803,0.62808,4446599998.0
2006-03-20 09:00:00,0.62797,0.62842,0.62624,0.6279,4885599994.0
2006-03-20 10:00:00,0.628,0.6281,0.62574,0.62635,5247000000.0
2006-03-20 11:00:00,0.62631,0.62674,0.62474,0.62484,5300699988.0
2006-03-20 12:00:00,0.62481,0.62495,0.62353,0.62376,5190099993.0
2006-03-20 13:00:00,0.62376,0.62548,0.62309,0.62511,5465300001.0
2006-03-20 14:00:00,0.62514,0.62578,0.62397,0.62397,5019299993.0
2006-03-20 15:00:00,0.62388,0.62631,0.62381,0.62594,4817099998.0
2006-03-20 16:00:00,0.62582,0.62646,0.62463,0.6254,5602899996.0
2006-03-20 17:00:00,0.62566,0.62587,0.62352,0.62395,5109299995.0
2006-03-20 18:00:00,0.62391,0.62592,0.62376,0.62523,9969799988.0
2006-03-20 19:00:00,0.62503,0.6263,0.62377,0.6254,7583599967.0
2006-03-20 20:00:00,0.62542,0.6256,0.6252,0.62545,8047999971.0
2006-03-20 21:00:00,0.62545,0.6256,0.6253,0.62545,6190199986.0
2006-03-20 22:00:00,0.62545,0.6256,0.6252,0.62525,6019399995.0
2006-03-20 23:00:00,0.6253,0.62563,0.62355,0.6238,4612000010.0
2006-03-21 00:00:00,0.62396,0.62519,0.62288,0.6236,5328599988.0
2006-03-21 01:00:00,0.62355,0.62397,0.62289,0.62337,4264199995.0
2006-03-21 02:00:00,0.62342,0.62502,0.62251,0.6248,5055799988.0
2006-03-21 03:00:00,0.6248,0.62608,0.62468,0.6256,4820799976.0
2006-03-21 04:00:00,0.62555,0.6263,0.62512,0.6262,5082699994.0
2006-03-21 05:00:00,0.62618,0.62711,0.62595,0.62695,4769999998.0
2006-03-21 06:00:00,0.6269,0.62717,0.62508,0.62565,4930999998.0
2006-03-21 07:00:00,0.62555,0.626,0.62471,0.6256,4383999990.0
2006-03-21 08:00:00,0.62551,0.62646,0.62551,0.62642,4617800005.0
2006-03-21 09:00:00,0.62635,0.62652,0.62313,0.62326,4620400000.0
2006-03-21 10:00:00,0.62325,0.62355,0.6209,0.62169,5260799992.0
2006-03-21 11:00:00,0.62167,0.62338,0.62067,0.62335,5778799984.0
2006-03-21 12:00:00,0.62329,0.62474,0.62224,0.62297,4930299993.0
2006-03-21 13:00:00,0.62297,0.62419,0.62265,0.62287,5046099991.0
2006-03-21 14:00:00,0.6229,0.62346,0.62261,0.62283,4535099991.0
2006-03-21 15:00:00,0.62285,0.62424,0.62255,0.62397,4850499989.0
2006-03-21 16:00:00,0.62374,0.62484,0.62286,0.62484,5743900003.0
2006-03-21 17:00:00,0.62482,0.62521,0.62146,0.62197,4963599993.0
2006-03-21 18:00:00,0.62194,0.62281,0.62141,0.62205,10674399994.0
2006-03-21 19:00:00,0.62204,0.62293,0.6216,0.62275,7624899975.0
2006-03-21 20:00:00,0.62277,0.62295,0.62255,0.6228,7899499996.0
2006-03-21 21:00:00,0.6228,0.62295,0.62265,0.6228,6885499982.0
2006-03-21 22:00:00,0.6228,0.62295,0.62255,0.6226,6137199985.0
2006-03-21 23:00:00,0.62272,0.62298,0.62265,0.62275,4161999995.0
2006-03-22 00:00:00,0.62295,0.62437,0.62234,0.62425,5600399989.0
2006-03-22 01:00:00,0.62425,0.62483,0.62311,0.62387,4585699989.0
2006-03-22 02:00:00,0.62396,0.6245,0.6208,0.62105,5167699988.0
2006-03-22 03:00:00,0.62106,0.62194,0.62074,0.62135,4819499998.0
2006-03-22 04:00:00,0.6213,0.62147,0.61989,0.62031,5044199990.0
2006-03-22 05:00:00,0.62032,0.62068,0.61842,0.61867,4945000003.0
2006-03-22 06:00:00,0.61856,0.61962,0.61753,0.61951,4907299985.0
2006-03-22 07:00:00,0.61959,0.62044,0.61808,0.62016,4838899992.0
2006-03-22 08:00:00,0.62003,0.62249,0.62003,0.62216,4817199975.0
2006-03-22 09:00:00,0.62221,0.62228,0.6205,0.62092,4738400000.0
2006-03-22 10:00:00,0.62087,0.62109,0.61994,0.61995,5201299990.0
2006-03-22 11:00:00,0.61991,0.62048,0.6193,0.62035,5314899983.0
2006-03-22 12:00:00,0.62031,0.6213,0.62,0.62052,5229300004.0
2006-03-22 13:00:00,0.62052,0.62103,0.62002,0.6205,5610299999.0
2006-03-22 14:00:00,0.62052,0.62101,0.61986,0.62085,5054700017.0
2006-03-22 15:00:00,0.62085,0.62391,0.62066,0.623,5262799985.0
2006-03-22 16:00:00,0.623,0.62428,0.62233,0.62413,5561500008.0
2006-03-22 17:00:00,0.62403,0.62611,0.6235,0.62538,4992999996.0
2006-03-22 18:00:00,0.62535,0.6283,0.62534,0.62785,10073299987.0
2006-03-22 19:00:00,0.62778,0.62778,0.62544,0.6258,7531500001.0
2006-03-22 20:00:00,0.62582,0.626,0.6256,0.62585,8116599977.0
2006-03-22 21:00:00,0.62585,0.626,0.6257,0.62585,6758399996.0
2006-03-22 22:00:00,0.62585,0.626,0.6256,0.62565,6148199990.0
2006-03-22 23:00:00,0.6257,0.62603,0.6257,0.6258,4090099994.0
2006-03-23 00:00:00,0.62585,0.62606,0.62399,0.62461,5227099978.0
2006-03-23 01:00:00,0.62452,0.62828,0.62432,0.62792,4807799995.0
2006-03-23 02:00:00,0.62797,0.62891,0.62481,0.62487,5298099984.0
2006-03-23 03:00:00,0.62497,0.62583,0.62335,0.62471,5120299998.0
2006-03-23 04:00:00,0.62464,0.6253,0.62464,0.6249,4781299967.0
2006-03-23 05:00:00,0.62492,0.62524,0.62443,0.62445,4655299998.0
2006-03-23 06:00:00,0.62435,0.62515,0.6239,0.62476,4849999999.0
2006-03-23 07:00:00,0.62466,0.62589,0.62424,0.62534,4552499999.0
2006-03-23 08:00:00,0.62522,0.62554,0.62353,0.62419,4299700000.0
2006-03-23 09:00:00,0.62425,0.62644,0.62405,0.62606,4785200000.0
2006-03-23 10:00:00,0.62602,0.62827,0.6258,0.6277,4795100007.0
2006-03-23 11:00:00,0.62761,0.62832,0.62707,0.62783,5504599992.0
2006-03-23 12:00:00,0.62779,0.62909,0.62753,0.62873,5612499994.0
2006-03-23 13:00:00,0.62864,0.62864,0.62743,0.62779,5459099993.0
2006-03-23 14:00:00,0.62779,0.62883,0.62752,0.62825,4820899973.0
2006-03-23 15:00:00,0.62825,0.62841,0.62687,0.62713,4709799979.0
2006-03-23 16:00:00,0.62708,0.62718,0.62484,0.62614,5036200012.0
2006-03-23 17:00:00,0.62608,0.62608,0.62243,0.62257,5160699998.0
2006-03-23 18:00:00,0.62244,0.62438,0.62198,0.62379,10726799991.0
2006-03-23 19:00:00,0.62379,0.6243,0.62302,0.6233,7052599983.0
2006-03-23 20:00:00,0.62332,0.6235,0.6231,0.62335,8005400006.0
2006-03-23 21:00:00,0.62335,0.6235,0.6232,0.62335,6561499974.0
2006-03-23 22:00:00,0.62335,0.6235,0.6231,0.62315,6042399999.0
2006-03-23 23:00:00,0.6232,0.62353,0.6232,0.6233,4290399993.0
2006-03-24 00:00:00,0.62335,0.62499,0.61624,0.61665,5751599992.0
2006-03-24 01:00:00,0.61683,0.61697,0.61471,0.6159,5254500005.0
2006-03-24 02:00:00,0.61594,0.61602,0.61311,0.6151,5533199994.0
2006-03-24 03:00:00,0.61508,0.61642,0.61385,0.61501,5169599981.0
2006-03-24 04:00:00,0.615,0.61532,0.6143,0.61455,4974399994.0
2006-03-24 05:00:00,0.61455,0.6161,0.61439,0.61584,4916899992.0
2006-03-24 06:00:00,0.61569,0.6159,0.61484,0.61498,5042999991.0
2006-03-24 07:00:00,0.61492,0.61543,0.61403,0.61458,4716699990.0
2006-03-24 08:00:00,0.61435,0.61654,0.61435,0.616,4596999976.0
2006-03-24 09:00:00,0.61597,0.61615,0.61158,0.61217,4827199985.0
2006-03-24 10:00:00,0.61215,0.61246,0.6094,0.6112,5378599992.0
2006-03-24 11:00:00,0.61115,0.61266,0.61093,0.61179,5252400002.0
2006-03-24 12:00:00,0.61175,0.61175,0.61021,0.61034,5021099992.0
2006-03-24 13:00:00,0.6103,0.61055,0.60818,0.61,5403499983.0
2006-03-24 14:00:00,0.60996,0.61144,0.60887,0.61144,5743899986.0
2006-03-24 15:00:00,0.61148,0.61237,0.61026,0.61135,5596700005.0
2006-03-24 16:00:00,0.61121,0.61201,0.60897,0.61005,5589499992.0
2006-03-24 17:00:00,0.61004,0.61273,0.61001,0.61204,5543599994.0
2006-03-24 18:00:00,0.61185,0.61303,0.61117,0.61156,11049799973.0
2006-03-24 19:00:00,0.61162,0.61224,0.61116,0.61185,6964799996.0
2006-03-24 20:00:00,0.61187,0.61205,0.61165,0.6119,8489999978.0
2006-03-24 21:00:00,0.6119,0.61205,0.61175,0.6119,6563199995.0
2006-03-24 22:00:00,0.6119,0.61205,0.61165,0.6117,6307299973.0
2006-03-24 23:00:00,0.61175,0.61207,0.61175,0.61185,4329999984.0
2006-03-27 00:00:00,0.6102,0.6104,0.6077,0.6093,2535000000.0
2006-03-27 01:00:00,0.6095,0.6113,0.6093,0.6112,2275000000.0
2006-03-27 02:00:00,0.61112,0.61134,0.60645,0.60769,5251499995.0
2006-03-27 03:00:00,0.60763,0.6081,0.60527,0.60603,4974100012.0
2006-03-27 04:00:00,0.606,0.60728,0.606,0.60708,5119799987.0
2006-03-27 05:00:00,0.60706,0.60804,0.60685,0.6078,4688199994.0
2006-03-27 06:00:00,0.6077,0.60875,0.60761,0.6087,4819299990.0
2006-03-27 07:00:00,0.60876,0.6088,0.60596,0.60596,4793699992.0
2006-03-27 08:00:00,0.60577,0.60747,0.6046,0.60733,4929199993.0
2006-03-27 09:00:00,0.60728,0.60754,0.60488,0.60638,4865799983.0
2006-03-27 10:00:00,0.60636,0.60666,0.60517,0.60537,4864699991.0
2006-03-27 11:00:00,0.60535,0.6075,0.60515,0.6067,5523399999.0
2006-03-27 12:00:00,0.60663,0.60781,0.60646,0.60755,5258899988.0
2006-03-27 13:00:00,0.6075,0.60809,0.6074,0.60749,5358299984.0
2006-03-27 14:00:00,0.60752,0.6088,0.6073,0.60757,4951099994.0
2006-03-27 15:00:00,0.60751,0.60767,0.60649,0.60677,5122499991.0
2006-03-27 16:00:00,0.60668,0.60713,0.60528,0.60578,5407799995.0
2006-03-27 17:00:00,0.6058,0.60762,0.60529,0.60626,5265899982.0
2006-03-27 18:00:00,0.60619,0.60649,0.60567,0.60588,10368499980.0
2006-03-27 19:00:00,0.60582,0.60593,0.60522,0.60535,7085499988.0
2006-03-27 20:00:00,0.60537,0.60555,0.60515,0.6054,7968399980.0
2006-03-27 21:00:00,0.6054,0.60555,0.60525,0.6054,6637699995.0
2006-03-27 22:00:00,0.6054,0.60555,0.60515,0.6052,6195300005.0
2006-03-27 23:00:00,0.60525,0.60557,0.60525,0.60535,4302799993.0
2006-03-28 00:00:00,0.6054,0.60622,0.60474,0.60549,5633099994.0
2006-03-28 01:00:00,0.60549,0.6074,0.60544,0.60682,4572700002.0
2006-03-28 02:00:00,0.60688,0.60741,0.60577,0.60607,5019399995.0
2006-03-28 03:00:00,0.60605,0.6075,0.60552,0.60656,5597099993.0
2006-03-28 04:00:00,0.60652,0.60743,0.60621,0.60668,5326699976.0
2006-03-28 05:00:00,0.60672,0.60982,0.6059,0.60909,4816699993.0
2006-03-28 06:00:00,0.6091,0.61181,0.60889,0.61062,5485000001.0
2006-03-28 07:00:00,0.61041,0.6106,0.60933,0.61014,4938699997.0
2006-03-28 08:00:00,0.61002,0.61163,0.6094,0.61118,4826999996.0
2006-03-28 09:00:00,0.61101,0.61164,0.61023,0.61042,4392399995.0
2006-03-28 10:00:00,0.61039,0.61138,0.6098,0.61024,5212499986.0
2006-03-28 11:00:00,0.61026,0.61043,0.60905,0.60999,5508899992.0
2006-03-28 12:00:00,0.61002,0.61013,0.60883,0.60904,4874599988.0
2006-03-28 13:00:00,0.60904,0.61053,0.60875,0.61038,5266900000.0
2006-03-28 14:00:00,0.6104,0.61135,0.6101,0.61106,4982100005.0
2006-03-28 15:00:00,0.61105,0.61108,0.60866,0.60869,4976099996.0
2006-03-28 16:00:00,0.6085,0.60853,0.60557,0.60662,5395199991.0
2006-03-28 17:00:00,0.60659,0.60659,0.60355,0.60393,5236799974.0
2006-03-28 18:00:00,0.60394,0.60478,0.60335,0.60345,10363699982.0
2006-03-28 19:00:00,0.60345,0.60623,0.60341,0.6052,7347799981.0
2006-03-28 20:00:00,0.60522,0.6054,0.605,0.60525,7720699983.0
2006-03-28 21:00:00,0.60525,0.6054,0.6051,0.60525,6246699996.0
2006-03-28 22:00:00,0.60525,0.6054,0.605,0.60505,5829099994.0
2006-03-28 23:00:00,0.6051,0.60543,0.6051,0.6052,4445699992.0
2006-03-29 00:00:00,0.6053,0.6053,0.60291,0.6039,5544099985.0
2006-03-29 01:00:00,0.60385,0.60455,0.60374,0.60432,4430999990.0
2006-03-29 02:00:00,0.60441,0.60455,0.60198,0.60314,5145099990.0
2006-03-29 03:00:00,0.60321,0.60384,0.60135,0.60146,5091200000.0
2006-03-29 04:00:00,0.6014,0.60148,0.59982,0.59997,5507499997.0
2006-03-29 05:00:00,0.59983,0.60045,0.59896,0.59985,4522099997.0
2006-03-29 06:00:00,0.59976,0.60024,0.59905,0.59928,5288799986.0
2006-03-29 07:00:00,0.59922,0.60032,0.59885,0.6002,5194400003.0
2006-03-29 08:00:00,0.60003,0.60108,0.59922,0.60058,4863699996.0
2006-03-29 09:00:00,0.60057,0.60075,0.59912,0.59935,4932999996.0
2006-03-29 10:00:00,0.59929,0.60047,0.59918,0.60014,5228899992.0
2006-03-29 11:00:00,0.60011,0.60262,0.59992,0.60248,5660600005.0
2006-03-29 12:00:00,0.60248,0.60398,0.60183,0.60229,5213799982.0
2006-03-29 13:00:00,0.60228,0.60393,0.60189,0.60325,5662699999.0
2006-03-29 14:00:00,0.60327,0.60342,0.60182,0.60209,4978099989.0
2006-03-29 15:00:00,0.6021,0.60335,0.60177,0.60212,5021599992.0
2006-03-29 16:00:00,0.60217,0.60266,0.60012,0.60099,5725199991.0
2006-03-29 17:00:00,0.60105,0.60418,0.60089,0.60273,4849099976.0
2006-03-29 18:00:00,0.60264,0.60366,0.60264,0.60313,10467699985.0
2006-03-29 19:00:00,0.60312,0.60447,0.60272,0.60425,7035499988.0
2006-03-29 20:00:00,0.60427,0.60445,0.60405,0.6043,7944799966.0
2006-03-29 21:00:00,0.6043,0.60445,0.60415,0.6043,6832300001.0
2006-03-29 22:00:00,0.6043,0.60445,0.60405,0.6041,6291999993.0
2006-03-29 23:00:00,0.60415,0.60448,0.60415,0.60425,4737599999.0
2006-03-30 00:00:00,0.60435,0.60518,0.60374,0.60459,5602099995.0
2006-03-30 01:00:00,0.60455,0.60653,0.60445,0.60632,4351599989.0
2006-03-30 02:00:00,0.6064,0.60813,0.6064,0.6077,4893199996.0
2006-03-30 03:00:00,0.6077,0.60776,0.6069,0.60737,4982599997.0
2006-03-30 04:00:00,0.60738,0.6087,0.60736,0.60835,5040400002.0
2006-03-30 05:00:00,0.60835,0.60852,0.60687,0.60739,4332799986.0
2006-03-30 06:00:00,0.60731,0.60815,0.60714,0.6078,4926199979.0
2006-03-30 07:00:00,0.60768,0.60871,0.60721,0.6075,4905099984.0
2006-03-30 08:00:00,0.60735,0.60758,0.60476,0.60486,5286500004.0
2006-03-30 09:00:00,0.60494,0.60701,0.60436,0.60655,5400599991.0
2006-03-30 10:00:00,0.60651,0.60881,0.60639,0.6081,5744999993.0
2006-03-30 11:00:00,0.6081,0.60903,0.6079,0.60876,5330200000.0
2006-03-30 12:00:00,0.60873,0.61002,0.60845,0.60922,4908999991.0
2006-03-30 13:00:00,0.60914,0.60982,0.60781,0.60962,4796799994.0
2006-03-30 14:00:00,0.60967,0.6105,0.60866,0.60868,4815699999.0
2006-03-30 15:00:00,0.60888,0.61005,0.60844,0.6094,5315299977.0
2006-03-30 16:00:00,0.60936,0.61065,0.6089,0.61015,5371499995.0
2006-03-30 17:00:00,0.61018,0.61082,0.60871,0.60889,5395499997.0
2006-03-30 18:00:00,0.60887,0.61084,0.60879,0.60999,10620899963.0
2006-03-30 19:00:00,0.60995,0.6104,0.60895,0.6103,7005799991.0
2006-03-30 20:00:00,0.61032,0.6105,0.6101,0.61035,7846499991.0
2006-03-30 21:00:00,0.61035,0.6105,0.6102,0.61035,6840599984.0
2006-03-30 22:00:00,0.61035,0.6105,0.6101,0.61015,5925299988.0
2006-03-30 23:00:00,0.6102,0.61052,0.6102,0.6103,4341400010.0
2006-03-31 00:00:00,0.6104,0.61388,0.6103,0.61317,4846199991.0
2006-03-31 01:00:00,0.61315,0.61333,0.61224,0.61304,4242199991.0
2006-03-31 02:00:00,0.61309,0.61309,0.6109,0.61124,4777799987.0
2006-03-31 03:00:00,0.61164,0.614,0.61113,0.61253,4903200009.0
2006-03-31 04:00:00,0.61257,0.61282,0.61148,0.61185,4772499984.0
2006-03-31 05:00:00,0.61185,0.61238,0.61154,0.61235,4513199997.0
2006-03-31 06:00:00,0.61225,0.61255,0.6113,0.61145,4474300014.0
2006-03-31 07:00:00,0.61135,0.61155,0.61059,0.6113,4970800011.0
2006-03-31 08:00:00,0.61113,0.61272,0.6106,0.61138,4592699979.0
2006-03-31 09:00:00,0.61151,0.61343,0.61092,0.61325,4701700003.0
2006-03-31 10:00:00,0.61322,0.61354,0.61194,0.612,4670999986.0
2006-03-31 11:00:00,0.61189,0.6127,0.61051,0.6125,5308099995.0
2006-03-31 12:00:00,0.61249,0.61287,0.61135,0.61212,5296999981.0
2006-03-31 13:00:00,0.61214,0.61293,0.61156,0.61189,5660099994.0
2006-03-31 14:00:00,0.6119,0.61231,0.61083,0.61168,5443400000.0
2006-03-31 15:00:00,0.61171,0.61182,0.61044,0.61127,5257599975.0
2006-03-31 16:00:00,0.61124,0.61132,0.60909,0.61084,5553599984.0
2006-03-31 17:00:00,0.61077,0.61394,0.61014,0.61343,4921399987.0
2006-03-31 18:00:00,0.61341,0.61641,0.61296,0.61596,10775899980.0
2006-03-31 19:00:00,0.61597,0.61628,0.61554,0.6158,7229399999.0
2006-03-31 20:00:00,0.61582,0.616,0.6156,0.61585,7964299961.0
2006-03-31 21:00:00,0.61585,0.616,0.6157,0.61585,6607999993.0
2006-03-31 22:00:00,0.61585,0.616,0.6156,0.61565,5933699993.0
2006-03-31 23:00:00,0.6157,0.61603,0.6157,0.6158,4340899999.0
2006-04-03 00:00:00,0.615,0.6157,0.6148,0.6153,3892000000.0
2006-04-03 01:00:00,0.6152,0.6155,0.6145,0.6153,5421000000.0
2006-04-03 02:00:00,0.61493,0.61734,0.61463,0.6153,4899200008.0
2006-04-03 03:00:00,0.61528,0.61597,0.61381,0.61395,5316500006.0
2006-04-03 04:00:00,0.61398,0.61616,0.61398,0.61613,5127999982.0
2006-04-03 05:00:00,0.61622,0.6163,0.61481,0.61515,4398000001.0
2006-04-03 06:00:00,0.61505,0.61642,0.61421,0.61441,4740499990.0
2006-04-03 07:00:00,0.6143,0.61445,0.6127,0.61384,4684200020.0
2006-04-03 08:00:00,0.61367,0.61396,0.61259,0.6128,4645999999.0
2006-04-03 09:00:00,0.61275,0.61341,0.61218,0.61332,4386399987.0
2006-04-03 10:00:00,0.61332,0.61424,0.61286,0.61357,4864000001.0
2006-04-03 11:00:00,0.61355,0.61438,0.61315,0.61428,5682799997.0
2006-04-03 12:00:00,0.61425,0.61451,0.61367,0.61384,5166499978.0
2006-04-03 13:00:00,0.61384,0.61515,0.61384,0.61475,5031299983.0
2006-04-03 14:00:00,0.61475,0.61484,0.61154,0.61263,5230799984.0
2006-04-03 15:00:00,0.61267,0.61315,0.61175,0.61181,4716099988.0
2006-04-03 16:00:00,0.6117,0.61428,0.6117,0.614,5603099988.0
2006-04-03 17:00:00,0.61404,0.61479,0.61325,0.61435,5076499987.0
2006-04-03 18:00:00,0.61434,0.61502,0.61382,0.61386,10531699993.0
2006-04-03 19:00:00,0.6137,0.6139,0.60985,0.61025,7320199990.0
2006-04-03 20:00:00,0.61026,0.61062,0.60875,0.6091,8020900008.0
2006-04-03 21:00:00,0.6091,0.60925,0.60895,0.6091,6734399997.0
2006-04-03 22:00:00,0.6091,0.60925,0.60885,0.6089,5691899988.0
2006-04-03 23:00:00,0.60895,0.60924,0.60832,0.60877,5281199991.0
2006-04-04 00:00:00,0.60882,0.60916,0.60512,0.60547,4619199991.0
2006-04-04 01:00:00,0.60546,0.60684,0.60408,0.60672,4838499992.0
2006-04-04 02:00:00,0.60679,0.60697,0.60433,0.60473,4972800003.0
2006-04-04 03:00:00,0.60477,0.60484,0.60263,0.60281,4917399990.0
2006-04-04 04:00:00,0.60278,0.60428,0.60271,0.60372,5269699996.0
2006-04-04 05:00:00,0.60372,0.6041,0.60259,0.60287,4821599999.0
2006-04-04 06:00:00,0.60277,0.60465,0.6019,0.60455,5197799991.0
2006-04-04 07:00:00,0.60451,0.60538,0.60373,0.6052,4842099980.0
2006-04-04 08:00:00,0.60505,0.60528,0.60339,0.60339,4687500001.0
2006-04-04 09:00:00,0.60326,0.60427,0.60133,0.60182,5003499986.0
2006-04-04 10:00:00,0.60187,0.602,0.60101,0.60168,5504699990.0
2006-04-04 11:00:00,0.60169,0.6043,0.60142,0.60429,5700799998.0
2006-04-04 12:00:00,0.60428,0.60495,0.6032,0.6049,4861899996.0
2006-04-04 13:00:00,0.60499,0.60807,0.60497,0.60775,5603599977.0
2006-04-04 14:00:00,0.60796,0.60932,0.60738,0.6082,5212599984.0
2006-04-04 15:00:00,0.60821,0.61135,0.60814,0.60888,5489199998.0
2006-04-04 16:00:00,0.60875,0.61003,0.60721,0.60827,5775099979.0
2006-04-04 17:00:00,0.60834,0.60955,0.60733,0.60758,5191999994.0
2006-04-04 18:00:00,0.6077,0.6084,0.60663,0.60789,10198099977.0
2006-04-04 19:00:00,0.60772,0.60864,0.60734,0.6085,7149900003.0
2006-04-04 20:00:00,0.6085,0.609,0.6066,0.607,8560699985.0
2006-04-04 21:00:00,0.607,0.60715,0.60685,0.607,6418299990.0
2006-04-04 22:00:00,0.607,0.60715,0.60675,0.6068,6110600000.0
2006-04-04 23:00:00,0.60685,0.60908,0.60685,0.60865,5270400000.0
2006-04-05 00:00:00,0.6087,0.61046,0.60769,0.60826,4782899984.0
2006-04-05 01:00:00,0.6082,0.61048,0.6082,0.61016,4531199997.0
2006-04-05 02:00:00,0.61021,0.61143,0.60975,0.61076,5084799974.0
2006-04-05 03:00:00,0.61075,0.6113,0.6094,0.61,5028899985.0
2006-04-05 04:00:00,0.60995,0.6106,0.6099,0.61015,4317099981.0
2006-04-05 05:00:00,0.61015,0.61062,0.60992,0.6104,4557199996.0
2006-04-05 06:00:00,0.6103,0.61152,0.61003,0.61142,4516699991.0
2006-04-05 07:00:00,0.61134,0.61296,0.61101,0.61101,4851599980.0
2006-04-05 08:00:00,0.61079,0.61313,0.61079,0.61285,4882599988.0
2006-04-05 09:00:00,0.61279,0.61311,0.61162,0.61169,4534699990.0
2006-04-05 10:00:00,0.61167,0.61167,0.60936,0.61125,5132899986.0
2006-04-05 11:00:00,0.61125,0.61151,0.61007,0.6106,5474700011.0
2006-04-05 12:00:00,0.61063,0.61157,0.6106,0.61147,4750499998.0
2006-04-05 13:00:00,0.61147,0.61309,0.61129,0.6118,5206699998.0
2006-04-05 14:00:00,0.61182,0.61422,0.6116,0.6136,5379899990.0
2006-04-05 15:00:00,0.61361,0.61466,0.61322,0.61423,4898399997.0
2006-04-05 16:00:00,0.61415,0.61457,0.61307,0.61336,5597099993.0
2006-04-05 17:00:00,0.61335,0.61396,0.61267,0.61342,4958399995.0
2006-04-05 18:00:00,0.61343,0.61457,0.61335,0.61423,10383899987.0
2006-04-05 19:00:00,0.61422,0.61526,0.61389,0.61486,6817199980.0
2006-04-05 20:00:00,0.61484,0.61554,0.61475,0.615,7951399996.0
2006-04-05 21:00:00,0.615,0.61515,0.61485,0.615,6640099991.0
2006-04-05 22:00:00,0.615,0.61515,0.61475,0.6148,6172300010.0
2006-04-05 23:00:00,0.61485,0.61648,0.61482,0.61511,5360399988.0
2006-04-06 00:00:00,0.61519,0.6152,0.6139,0.6142,4719899988.0
2006-04-06 01:00:00,0.61415,0.61444,0.6132,0.61397,4115799999.0
2006-04-06 02:00:00,0.61396,0.61422,0.61298,0.61365,4455699994.0
2006-04-06 03:00:00,0.61365,0.61497,0.61277,0.61301,4961999995.0
2006-04-06 04:00:00,0.61296,0.6145,0.61285,0.6137,4976599985.0
2006-04-06 05:00:00,0.61366,0.61445,0.61313,0.61413,4434899985.0
2006-04-06 06:00:00,0.614,0.61445,0.61374,0.61393,4558599995.0
2006-04-06 07:00:00,0.61385,0.6142,0.61326,0.61335,4441700015.0
2006-04-06 08:00:00,0.6132,0.61454,0.61318,0.61409,4682000001.0
2006-04-06 09:00:00,0.61408,0.6183,0.61408,0.61579,4694399980.0
2006-04-06 10:00:00,0.6158,0.61632,0.61445,0.61543,5226400008.0
2006-04-06 11:00:00,0.61535,0.61572,0.61458,0.6152,5636799985.0
2006-04-06 12:00:00,0.61508,0.61525,0.61207,0.61294,5300099996.0
2006-04-06 13:00:00,0.61291,0.61485,0.61244,0.6146,5435599983.0
2006-04-06 14:00:00,0.61462,0.61543,0.61345,0.61436,5391399991.0
2006-04-06 15:00:00,0.61448,0.61585,0.61365,0.61375,5432899973.0
2006-04-06 16:00:00,0.61357,0.61504,0.61183,0.61493,5573499983.0
2006-04-06 17:00:00,0.61493,0.6152,0.6135,0.61412,5052499993.0
2006-04-06 18:00:00,0.61405,0.61416,0.61264,0.61318,10327900000.0
2006-04-06 19:00:00,0.61312,0.61346,0.61172,0.61185,7211300000.0
2006-04-06 20:00:00,0.61188,0.61305,0.61171,0.6128,8082099974.0
2006-04-06 21:00:00,0.6128,0.61295,0.61265,0.6128,6242799988.0
2006-04-06 22:00:00,0.6128,0.61295,0.61255,0.6126,6083500006.0
2006-04-06 23:00:00,0.61265,0.61348,0.61135,0.61158,6143500002.0
2006-04-07 00:00:00,0.61166,0.61396,0.61134,0.61208,6728100007.0
2006-04-07 01:00:00,0.61215,0.61267,0.61082,0.61137,4957699987.0
2006-04-07 02:00:00,0.61151,0.61161,0.61066,0.61135,4867799986.0
2006-04-07 03:00:00,0.61135,0.61206,0.6109,0.611,4632799998.0
2006-04-07 04:00:00,0.61095,0.61197,0.6109,0.6112,4710399989.0
2006-04-07 05:00:00,0.6112,0.61285,0.611,0.61275,4593399994.0
2006-04-07 06:00:00,0.61265,0.6141,0.61264,0.61355,5001999990.0
2006-04-07 07:00:00,0.61345,0.61362,0.613,0.61347,4585599977.0
2006-04-07 08:00:00,0.61326,0.61407,0.61283,0.61375,4564899991.0
2006-04-07 09:00:00,0.61367,0.6142,0.61249,0.61292,4915899982.0
2006-04-07 10:00:00,0.61287,0.61507,0.61279,0.61348,4790099987.0
2006-04-07 11:00:00,0.61343,0.6136,0.61266,0.61319,5227799988.0
2006-04-07 12:00:00,0.61318,0.61453,0.61278,0.6141,4761399982.0
2006-04-07 13:00:00,0.614,0.61442,0.61378,0.61422,5294299991.0
2006-04-07 14:00:00,0.61421,0.61636,0.61118,0.61462,5306199986.0
2006-04-07 15:00:00,0.61448,0.61503,0.61065,0.61194,5480199990.0
2006-04-07 16:00:00,0.61176,0.61184,0.60912,0.60949,5151899986.0
2006-04-07 17:00:00,0.60943,0.61081,0.60908,0.60994,4970199978.0
2006-04-07 18:00:00,0.60992,0.61112,0.60954,0.61045,10298299995.0
2006-04-07 19:00:00,0.61045,0.61181,0.61032,0.6105,6999099991.0
2006-04-07 20:00:00,0.61047,0.61048,0.60868,0.60875,7765399983.0
2006-04-07 21:00:00,0.60875,0.6089,0.6086,0.60875,6738599984.0
2006-04-07 22:00:00,0.60875,0.6089,0.6085,0.60855,5887299984.0
2006-04-10 00:00:00,0.6084,0.61,0.608,0.6092,1566000000.0
2006-04-10 01:00:00,0.6095,0.6097,0.6067,0.6075,2088000000.0
2006-04-10 02:00:00,0.60707,0.60966,0.60705,0.60856,5089499995.0
2006-04-10 03:00:00,0.60849,0.609,0.60809,0.60875,5095499990.0
2006-04-10 04:00:00,0.6088,0.60901,0.60834,0.6089,5444799987.0
2006-04-10 05:00:00,0.6089,0.61098,0.60868,0.61074,4714299988.0
2006-04-10 06:00:00,0.61076,0.61128,0.60995,0.61092,4977099994.0
2006-04-10 07:00:00,0.61095,0.61107,0.60965,0.61019,4859999989.0
2006-04-10 08:00:00,0.61003,0.61055,0.60787,0.60962,4870299977.0
2006-04-10 09:00:00,0.60958,0.61074,0.60911,0.60972,4350399998.0
2006-04-10 10:00:00,0.6097,0.61003,0.60835,0.60882,4738299997.0
2006-04-10 11:00:00,0.6088,0.609,0.6083,0.60851,5259599996.0
2006-04-10 12:00:00,0.60848,0.60855,0.60782,0.6082,4505799992.0
2006-04-10 13:00:00,0.60822,0.60851,0.6071,0.6079,5362299981.0
2006-04-10 14:00:00,0.60787,0.60855,0.60723,0.60723,4543599991.0
2006-04-10 15:00:00,0.60725,0.60764,0.60608,0.60731,5302999996.0
2006-04-10 16:00:00,0.60737,0.60822,0.60721,0.60769,5465199989.0
2006-04-10 17:00:00,0.60772,0.6087,0.60751,0.60798,4671499985.0
2006-04-10 18:00:00,0.60797,0.6086,0.6073,0.60745,10472599962.0
2006-04-10 19:00:00,0.60737,0.60827,0.60705,0.60815,7340999995.0
2006-04-10 20:00:00,0.60818,0.6089,0.60795,0.6085,7705399995.0
2006-04-10 21:00:00,0.6085,0.60865,0.60835,0.6085,6638500000.0
2006-04-10 22:00:00,0.6085,0.60865,0.60825,0.6083,5975199996.0
2006-04-10 23:00:00,0.60835,0.61097,0.60835,0.60979,5790299980.0
2006-04-11 00:00:00,0.61003,0.61003,0.60732,0.6075,4474499992.0
2006-04-11 01:00:00,0.60742,0.60969,0.60676,0.60807,4325500003.0
2006-04-11 02:00:00,0.60818,0.60852,0.60692,0.60715,5090499992.0
2006-04-11 03:00:00,0.60716,0.60779,0.60574,0.60657,4865699984.0
2006-04-11 04:00:00,0.60652,0.60835,0.60652,0.60813,4648899987.0
2006-04-11 05:00:00,0.60815,0.60927,0.60735,0.60816,4511799999.0
2006-04-11 06:00:00,0.60815,0.61008,0.60814,0.60925,5023799998.0
2006-04-11 07:00:00,0.60905,0.61055,0.60866,0.61039,4703799984.0
2006-04-11 08:00:00,0.61022,0.61204,0.60926,0.61048,4664199991.0
2006-04-11 09:00:00,0.61039,0.61139,0.60972,0.60997,5273700000.0
2006-04-11 10:00:00,0.60993,0.61102,0.60966,0.61087,4630299991.0
2006-04-11 11:00:00,0.61081,0.61093,0.6102,0.61044,5733099978.0
2006-04-11 12:00:00,0.61042,0.61046,0.609,0.60914,4898199988.0
2006-04-11 13:00:00,0.6091,0.6101,0.60888,0.6092,4952499994.0
2006-04-11 14:00:00,0.6092,0.6101,0.60884,0.60999,5037599999.0
2006-04-11 15:00:00,0.61005,0.61016,0.60921,0.60998,5431899990.0
2006-04-11 16:00:00,0.60984,0.61036,0.60935,0.61036,5806399983.0
2006-04-11 17:00:00,0.61037,0.61037,0.60946,0.60995,4882299994.0
2006-04-11 18:00:00,0.60988,0.6111,0.6097,0.61079,10742799990.0
2006-04-11 19:00:00,0.61076,0.6116,0.61056,0.61115,7231899978.0
2006-04-11 20:00:00,0.61117,0.61155,0.6106,0.611,8053099973.0
2006-04-11 21:00:00,0.611,0.61115,0.61085,0.611,6547199993.0
2006-04-11 22:00:00,0.611,0.61115,0.61075,0.6108,6343199985.0
2006-04-11 23:00:00,0.61085,0.61178,0.61064,0.61125,5167799990.0
2006-04-12 00:00:00,0.61138,0.61268,0.61116,0.61213,4878299985.0
2006-04-12 01:00:00,0.61205,0.61242,0.61148,0.61237,4853599990.0
2006-04-12 02:00:00,0.61239,0.61467,0.61213,0.61394,4906599990.0
2006-04-12 03:00:00,0.61402,0.61548,0.61385,0.61511,5054599973.0
2006-04-12 04:00:00,0.61507,0.61557,0.6147,0.61503,4431300004.0
2006-04-12 05:00:00,0.61506,0.61615,0.61482,0.61535,4340599983.0
2006-04-12 06:00:00,0.61525,0.61535,0.61461,0.61505,4602100014.0
2006-04-12 07:00:00,0.61495,0.616,0.61485,0.61584,5042099992.0
2006-04-12 08:00:00,0.61569,0.61597,0.61466,0.61493,4218799988.0
2006-04-12 09:00:00,0.61495,0.6155,0.61455,0.61515,4508200006.0
2006-04-12 10:00:00,0.61512,0.61633,0.61486,0.61586,4934800008.0
2006-04-12 11:00:00,0.61587,0.61647,0.6148,0.61515,5114099981.0
2006-04-12 12:00:00,0.61515,0.61517,0.6144,0.6147,5255499992.0
2006-04-12 13:00:00,0.61477,0.61499,0.61425,0.61436,4943299997.0
2006-04-12 14:00:00,0.61444,0.61488,0.61247,0.61343,4886999990.0
2006-04-12 15:00:00,0.61345,0.61467,0.6134,0.61435,4884200009.0
2006-04-12 16:00:00,0.61406,0.61579,0.61389,0.61579,5239699988.0
2006-04-12 17:00:00,0.61586,0.61586,0.61398,0.61437,4903700004.0
2006-04-12 18:00:00,0.61423,0.6158,0.61394,0.6152,11056900006.0
2006-04-12 19:00:00,0.61517,0.6153,0.61447,0.61471,6957499987.0
2006-04-12 20:00:00,0.61477,0.61539,0.61455,0.6152,8013999997.0
2006-04-12 21:00:00,0.6152,0.61535,0.61505,0.6152,6890699996.0
2006-04-12 22:00:00,0.6152,0.61535,0.61495,0.615,5859299987.0
2006-04-12 23:00:00,0.61505,0.61683,0.61505,0.61638,5647599990.0
2006-04-13 00:00:00,0.61647,0.62396,0.61619,0.62396,4757999988.0
2006-04-13 01:00:00,0.62404,0.62441,0.62166,0.62292,5290199994.0
2006-04-13 02:00:00,0.62296,0.62526,0.62263,0.62325,5360099985.0
2006-04-13 03:00:00,0.62322,0.6239,0.62196,0.62242,5236499994.0
2006-04-13 04:00:00,0.62249,0.62401,0.62225,0.62295,5151299992.0
2006-04-13 05:00:00,0.62299,0.6231,0.62215,0.62284,4562899988.0
2006-04-13 06:00:00,0.62277,0.62303,0.62208,0.62282,4801999988.0
2006-04-13 07:00:00,0.62271,0.62355,0.62165,0.62245,4580499996.0
2006-04-13 08:00:00,0.62228,0.6235,0.62074,0.62152,4701599980.0
2006-04-13 09:00:00,0.6214,0.62277,0.62116,0.62239,5114800002.0
2006-04-13 10:00:00,0.62234,0.62376,0.62212,0.62257,5472699989.0
2006-04-13 11:00:00,0.62253,0.62292,0.6204,0.62086,5384399983.0
2006-04-13 12:00:00,0.62085,0.62113,0.61999,0.61999,4858699984.0
2006-04-13 13:00:00,0.6199,0.62009,0.61487,0.61537,5457899989.0
2006-04-13 14:00:00,0.61576,0.61751,0.61549,0.61625,5220099992.0
2006-04-13 15:00:00,0.61626,0.61736,0.6154,0.61735,4784499995.0
2006-04-13 16:00:00,0.61706,0.61939,0.61626,0.61839,5576099981.0
2006-04-13 17:00:00,0.61825,0.62026,0.61799,0.62023,4680299987.0
2006-04-13 18:00:00,0.62017,0.62027,0.61885,0.61927,10534199977.0
2006-04-13 19:00:00,0.61919,0.62017,0.61869,0.61869,6951499992.0
2006-04-13 20:00:00,0.61865,0.61869,0.61672,0.6171,7828099986.0
2006-04-13 21:00:00,0.6171,0.61725,0.61695,0.6171,6734199977.0
2006-04-13 22:00:00,0.6171,0.61725,0.61685,0.6169,5951099990.0
2006-04-13 23:00:00,0.61695,0.61911,0.61695,0.61853,5191399984.0
2006-04-14 00:00:00,0.61865,0.6194,0.6182,0.6187,4354399997.0
2006-04-14 01:00:00,0.61865,0.61904,0.6176,0.61815,4213599995.0
2006-04-14 02:00:00,0.61823,0.61909,0.61775,0.61784,4599699999.0
2006-04-14 03:00:00,0.61785,0.61828,0.6176,0.61805,4915599987.0
2006-04-14 04:00:00,0.618,0.61817,0.6178,0.61805,4759299986.0
2006-04-14 05:00:00,0.61803,0.61826,0.6178,0.61815,4468400006.0
2006-04-14 06:00:00,0.61805,0.61825,0.61745,0.61758,4356999999.0
2006-04-14 07:00:00,0.61745,0.61823,0.61742,0.61755,4321600006.0
2006-04-14 08:00:00,0.6174,0.61785,0.61697,0.6174,4243099998.0
2006-04-14 09:00:00,0.61735,0.6175,0.61565,0.6157,4317399989.0
2006-04-14 10:00:00,0.61565,0.61662,0.61557,0.6164,4176599987.0
2006-04-14 11:00:00,0.6164,0.61795,0.6162,0.6179,5393399995.0
2006-04-14 12:00:00,0.6179,0.61795,0.6171,0.61742,4335199997.0
2006-04-14 13:00:00,0.61742,0.61832,0.61725,0.6177,4936099976.0
2006-04-14 14:00:00,0.61772,0.6179,0.6175,0.6178,4108500002.0
2006-04-14 15:00:00,0.6178,0.6183,0.61774,0.61811,4415399992.0
2006-04-14 16:00:00,0.618,0.6184,0.6179,0.61835,4431599986.0
2006-04-14 17:00:00,0.61835,0.61851,0.61665,0.61672,4843299988.0
2006-04-14 18:00:00,0.61663,0.61767,0.61648,0.61762,10598399984.0
2006-04-14 19:00:00,0.6176,0.61803,0.61705,0.61747,7293999994.0
2006-04-14 20:00:00,0.61747,0.61765,0.61725,0.6175,7657899989.0
2006-04-14 21:00:00,0.6175,0.61765,0.61735,0.6175,6481799990.0
2006-04-14 22:00:00,0.6175,0.61765,0.61725,0.6173,6094700010.0
2006-04-17 00:00:00,0.6177,0.618,0.6174,0.6175,974400028.0
2006-04-17 01:00:00,0.6176,0.6182,0.6176,0.618,696000020.0
2006-04-17 02:00:00,0.61777,0.61965,0.6177,0.61944,4776200004.0
2006-04-17 03:00:00,0.61948,0.62152,0.61948,0.62072,4868599987.0
2006-04-17 04:00:00,0.62069,0.62127,0.62,0.62114,5188399995.0
2006-04-17 05:00:00,0.62115,0.62128,0.62055,0.62085,4377200003.0
2006-04-17 06:00:00,0.62075,0.62135,0.6207,0.62135,4395599996.0
2006-04-17 07:00:00,0.62127,0.62145,0.62085,0.62095,4301799994.0
2006-04-17 08:00:00,0.6208,0.62151,0.62078,0.62151,4237499998.0
2006-04-17 09:00:00,0.62172,0.62228,0.62124,0.62134,4339099992.0
2006-04-17 10:00:00,0.62127,0.6213,0.62002,0.62045,4750299987.0
2006-04-17 11:00:00,0.62045,0.62095,0.6201,0.62095,5189999984.0
2006-04-17 12:00:00,0.62095,0.6218,0.62075,0.62082,4492599991.0
2006-04-17 13:00:00,0.62081,0.62197,0.62035,0.62185,5002299985.0
2006-04-17 14:00:00,0.62183,0.62211,0.62077,0.6217,4792099987.0
2006-04-17 15:00:00,0.62128,0.6214,0.61941,0.62075,5044799986.0
2006-04-17 16:00:00,0.62054,0.62354,0.62036,0.62354,5297799980.0
2006-04-17 17:00:00,0.62364,0.6241,0.62348,0.6238,4835299990.0
2006-04-17 18:00:00,0.62376,0.62425,0.6235,0.6239,10331999986.0
2006-04-17 19:00:00,0.62392,0.62413,0.62337,0.62355,7234499981.0
2006-04-17 20:00:00,0.62357,0.62395,0.62325,0.62345,8224300005.0
2006-04-17 21:00:00,0.62345,0.6236,0.6233,0.62345,6534600002.0
2006-04-17 22:00:00,0.62345,0.6236,0.6232,0.62325,6152099982.0
2006-04-17 23:00:00,0.6233,0.62378,0.62248,0.62271,5015599994.0
2006-04-18 00:00:00,0.6227,0.62363,0.62265,0.62359,4496300007.0
2006-04-18 01:00:00,0.62362,0.62523,0.62341,0.62493,4712199997.0
2006-04-18 02:00:00,0.62499,0.62547,0.62479,0.62525,4937099990.0
2006-04-18 03:00:00,0.62525,0.62694,0.62507,0.62605,4951499999.0
2006-04-18 04:00:00,0.626,0.62664,0.6258,0.62636,4760599980.0
2006-04-18 05:00:00,0.62635,0.6266,0.62562,0.62634,4391000001.0
2006-04-18 06:00:00,0.62636,0.62659,0.6259,0.62605,4555199992.0
2006-04-18 07:00:00,0.62595,0.62671,0.62565,0.62645,4565200009.0
2006-04-18 08:00:00,0.62632,0.62741,0.62525,0.62553,4400100002.0
2006-04-18 09:00:00,0.62545,0.62576,0.62375,0.62393,4438899977.0
2006-04-18 10:00:00,0.62386,0.62636,0.62357,0.62607,5153499989.0
2006-04-18 11:00:00,0.62593,0.62683,0.62564,0.6262,5161799975.0
2006-04-18 12:00:00,0.62617,0.62742,0.62588,0.62635,4685399999.0
2006-04-18 13:00:00,0.62637,0.62693,0.6257,0.62585,5016599997.0
2006-04-18 14:00:00,0.62587,0.628,0.62535,0.62777,5468099995.0
2006-04-18 15:00:00,0.62782,0.62906,0.62742,0.62775,5239999987.0
2006-04-18 16:00:00,0.62766,0.6279,0.62503,0.62788,5871199977.0
2006-04-18 17:00:00,0.62788,0.62798,0.62713,0.62735,4590299984.0
2006-04-18 18:00:00,0.6273,0.62805,0.6272,0.62765,10413999989.0
2006-04-18 19:00:00,0.62767,0.6281,0.62729,0.62752,7113799969.0
2006-04-18 20:00:00,0.62756,0.63064,0.62748,0.62925,8113400001.0
2006-04-18 21:00:00,0.62925,0.6294,0.6291,0.62925,6387000006.0
2006-04-18 22:00:00,0.62925,0.6294,0.629,0.62905,5884899996.0
2006-04-18 23:00:00,0.6291,0.63101,0.6291,0.6307,5249699984.0
2006-04-19 00:00:00,0.63072,0.63137,0.62985,0.63003,4800499981.0
2006-04-19 01:00:00,0.62995,0.63105,0.6289,0.63043,4625699986.0
2006-04-19 02:00:00,0.63052,0.6316,0.63044,0.63125,4978999999.0
2006-04-19 03:00:00,0.6313,0.63196,0.63074,0.63155,4819699999.0
2006-04-19 04:00:00,0.6315,0.6319,0.63124,0.63165,5370999990.0
2006-04-19 05:00:00,0.63163,0.6327,0.63089,0.63235,4634299994.0
2006-04-19 06:00:00,0.63234,0.63236,0.63129,0.63158,4692000002.0
2006-04-19 07:00:00,0.63149,0.63333,0.63149,0.63322,4611200001.0
2006-04-19 08:00:00,0.63308,0.63438,0.6323,0.63403,5017099974.0
2006-04-19 09:00:00,0.63401,0.63432,0.63325,0.63363,4681099989.0
2006-04-19 10:00:00,0.63364,0.63528,0.63331,0.63524,4922899983.0
2006-04-19 11:00:00,0.63525,0.63554,0.63403,0.63415,5180400000.0
2006-04-19 12:00:00,0.6342,0.63495,0.634,0.63483,4954699996.0
2006-04-19 13:00:00,0.63486,0.63495,0.63379,0.634,5472399992.0
2006-04-19 14:00:00,0.63402,0.63435,0.63248,0.63332,5069499975.0
2006-04-19 15:00:00,0.63314,0.63379,0.63132,0.63322,5409199996.0
2006-04-19 16:00:00,0.6332,0.63407,0.6324,0.63372,5715599986.0
2006-04-19 17:00:00,0.63381,0.63434,0.63204,0.6329,4780899999.0
2006-04-19 18:00:00,0.63281,0.63423,0.63267,0.63395,10903999975.0
2006-04-19 19:00:00,0.63395,0.63415,0.6328,0.63308,7475600000.0
2006-04-19 20:00:00,0.63313,0.63438,0.63308,0.6335,8081699971.0
2006-04-19 21:00:00,0.6335,0.63365,0.63335,0.6335,6580200009.0
2006-04-19 22:00:00,0.6335,0.63365,0.63325,0.6333,6189599982.0
2006-04-19 23:00:00,0.63335,0.63445,0.63335,0.63423,5229199986.0
2006-04-20 00:00:00,0.63432,0.63441,0.63262,0.63304,4630899983.0
2006-04-20 01:00:00,0.633,0.63344,0.63247,0.63317,4512799999.0
2006-04-20 02:00:00,0.63323,0.63325,0.63216,0.6322,4630099983.0
2006-04-20 03:00:00,0.6322,0.63395,0.63213,0.6334,5073699998.0
2006-04-20 04:00:00,0.63349,0.63403,0.63301,0.63337,4983300005.0
2006-04-20 05:00:00,0.63337,0.63394,0.63287,0.63382,4416299989.0
2006-04-20 06:00:00,0.6337,0.63516,0.63341,0.63415,5065399996.0
2006-04-20 07:00:00,0.63405,0.63489,0.6335,0.63453,4880999997.0
2006-04-20 08:00:00,0.63438,0.63464,0.63342,0.63379,4520699994.0
2006-04-20 09:00:00,0.63369,0.63395,0.63239,0.63282,4995899995.0
2006-04-20 10:00:00,0.6327,0.63278,0.63143,0.6317,5402499996.0
2006-04-20 11:00:00,0.63185,0.63201,0.63025,0.63045,5331399973.0
2006-04-20 12:00:00,0.63044,0.63092,0.62999,0.63001,5367899990.0
2006-04-20 13:00:00,0.63007,0.63133,0.62963,0.63115,5337499992.0
2006-04-20 14:00:00,0.63118,0.63242,0.63098,0.63163,4566099990.0
2006-04-20 15:00:00,0.63166,0.63185,0.6298,0.63006,5037499989.0
2006-04-20 16:00:00,0.62992,0.63013,0.62394,0.62463,5396299996.0
2006-04-20 17:00:00,0.62468,0.62672,0.62436,0.62606,5519999996.0
2006-04-20 18:00:00,0.6261,0.62634,0.62495,0.62543,9784299974.0
2006-04-20 19:00:00,0.62536,0.62619,0.62524,0.6259,7194299989.0
2006-04-20 20:00:00,0.62592,0.62642,0.62525,0.6253,8322899965.0
2006-04-20 21:00:00,0.6253,0.62545,0.62515,0.6253,6881899983.0
2006-04-20 22:00:00,0.6253,0.62545,0.62505,0.6251,5731999986.0
2006-04-20 23:00:00,0.62515,0.62699,0.62445,0.62512,4793499997.0
2006-04-21 00:00:00,0.62525,0.62591,0.6248,0.62519,4519599981.0
2006-04-21 01:00:00,0.62515,0.62542,0.62442,0.62515,4474599995.0
2006-04-21 02:00:00,0.62526,0.6271,0.62526,0.62695,4929699995.0
2006-04-21 03:00:00,0.62693,0.6275,0.6263,0.62726,4971400000.0
2006-04-21 04:00:00,0.62718,0.62753,0.62698,0.62734,4662999979.0
2006-04-21 05:00:00,0.62737,0.6275,0.62705,0.62737,4610899993.0
2006-04-21 06:00:00,0.62735,0.62754,0.62702,0.62725,4268700002.0
2006-04-21 07:00:00,0.6271,0.62735,0.62679,0.62715,4629800000.0
2006-04-21 08:00:00,0.62703,0.62742,0.62588,0.62742,4670800004.0
2006-04-21 09:00:00,0.62739,0.6286,0.6271,0.6285,5058399982.0
2006-04-21 10:00:00,0.62851,0.63043,0.62782,0.6287,5290499991.0
2006-04-21 11:00:00,0.62865,0.63111,0.62849,0.63031,5260199986.0
2006-04-21 12:00:00,0.6303,0.63125,0.63028,0.63071,5011699994.0
2006-04-21 13:00:00,0.63067,0.63116,0.62998,0.63095,5364800005.0
2006-04-21 14:00:00,0.63094,0.6346,0.63063,0.63414,4939300001.0
2006-04-21 15:00:00,0.63412,0.63443,0.63098,0.63221,5141199981.0
2006-04-21 16:00:00,0.63212,0.63379,0.63192,0.63325,5260999993.0
2006-04-21 17:00:00,0.63321,0.63365,0.63285,0.63328,4634999985.0
2006-04-21 18:00:00,0.63321,0.63367,0.6327,0.63328,10232600004.0
2006-04-21 19:00:00,0.63326,0.6342,0.63257,0.6336,7090599982.0
2006-04-21 20:00:00,0.63362,0.63459,0.6321,0.6328,7680999985.0
2006-04-21 21:00:00,0.6328,0.63295,0.63265,0.6328,6589299979.0
2006-04-21 22:00:00,0.6328,0.63295,0.63255,0.6326,6166299982.0
2006-04-24 00:00:00,0.6344,0.6352,0.6343,0.6343,4330699969.0
2006-04-24 01:00:00,0.6344,0.6344,0.6339,0.6343,2793999980.0
2006-04-24 02:00:00,0.63403,0.63497,0.63367,0.63429,6787799976.0
2006-04-24 03:00:00,0.6342,0.63531,0.63384,0.63509,5787899987.0
2006-04-24 04:00:00,0.63503,0.63533,0.63455,0.63496,4846099997.0
2006-04-24 05:00:00,0.63498,0.63511,0.63384,0.63415,4455199990.0
2006-04-24 06:00:00,0.63405,0.6349,0.63391,0.6346,4555199996.0
2006-04-24 07:00:00,0.63445,0.63506,0.63399,0.63506,4515899999.0
2006-04-24 08:00:00,0.63492,0.63559,0.63442,0.63539,5212899981.0
2006-04-24 09:00:00,0.63539,0.63697,0.63509,0.63656,4584799998.0
2006-04-24 10:00:00,0.63657,0.63664,0.63473,0.63558,5038199989.0
2006-04-24 11:00:00,0.63553,0.63574,0.63525,0.6354,5371399996.0
2006-04-24 12:00:00,0.6354,0.63594,0.63515,0.63586,4805999992.0
2006-04-24 13:00:00,0.63582,0.63621,0.63506,0.63514,5200300002.0
2006-04-24 14:00:00,0.63516,0.63548,0.63342,0.63405,4973399982.0
2006-04-24 15:00:00,0.63405,0.63407,0.6299,0.6299,5486500000.0
2006-04-24 16:00:00,0.62974,0.63122,0.6291,0.63097,5315699989.0
2006-04-24 17:00:00,0.631,0.63147,0.6303,0.63086,4797099991.0
2006-04-24 18:00:00,0.6308,0.63233,0.63055,0.6312,10329499983.0
2006-04-24 19:00:00,0.63117,0.63155,0.62894,0.62924,7173899997.0
2006-04-24 20:00:00,0.62927,0.6294,0.6266,0.6269,8479099988.0
2006-04-24 21:00:00,0.6269,0.62705,0.62675,0.6269,6317399995.0
2006-04-24 22:00:00,0.6269,0.62705,0.62665,0.6267,6057499997.0
2006-04-24 23:00:00,0.62682,0.6282,0.62675,0.62751,5370999983.0
2006-04-25 00:00:00,0.62765,0.62818,0.62751,0.6281,4630599998.0
2006-04-25 01:00:00,0.62806,0.62907,0.62766,0.62842,4562100002.0
2006-04-25 02:00:00,0.62848,0.62946,0.62823,0.62898,4701999990.0
2006-04-25 03:00:00,0.62897,0.62919,0.62815,0.62873,5369199990.0
2006-04-25 04:00:00,0.62877,0.62885,0.6282,0.62845,4885299999.0
2006-04-25 05:00:00,0.62834,0.62874,0.62811,0.62825,4408899984.0
2006-04-25 06:00:00,0.62815,0.62911,0.62806,0.62911,4554600011.0
2006-04-25 07:00:00,0.62909,0.62915,0.62818,0.6289,4714499991.0
2006-04-25 08:00:00,0.62869,0.62918,0.62792,0.62812,4609799987.0
2006-04-25 09:00:00,0.62803,0.62842,0.62742,0.62762,4560299985.0
2006-04-25 10:00:00,0.62761,0.62849,0.62593,0.62605,4888200000.0
2006-04-25 11:00:00,0.62605,0.62699,0.62581,0.62695,5479799992.0
2006-04-25 12:00:00,0.62693,0.62777,0.62647,0.62757,4680099989.0
2006-04-25 13:00:00,0.62763,0.62849,0.62708,0.6279,5286799982.0
2006-04-25 14:00:00,0.62797,0.62995,0.6269,0.627,5157399991.0
2006-04-25 15:00:00,0.62701,0.62764,0.6257,0.6257,5591199994.0
2006-04-25 16:00:00,0.62553,0.62572,0.62358,0.62455,5781899988.0
2006-04-25 17:00:00,0.62457,0.62592,0.62418,0.62442,5062200009.0
2006-04-25 18:00:00,0.62445,0.62505,0.62388,0.62475,10181499981.0
2006-04-25 19:00:00,0.62477,0.62485,0.62404,0.62417,7431499971.0
2006-04-25 20:00:00,0.62421,0.62433,0.62332,0.6238,8106499985.0
2006-04-25 21:00:00,0.6238,0.62395,0.62365,0.6238,7121599998.0
2006-04-25 22:00:00,0.6238,0.62395,0.62355,0.6236,6048399989.0
2006-04-25 23:00:00,0.62365,0.62613,0.62365,0.62524,4835799995.0
2006-04-26 00:00:00,0.62535,0.6255,0.6249,0.62532,4604799988.0
2006-04-26 01:00:00,0.62533,0.62563,0.62517,0.62547,4710499995.0
2006-04-26 02:00:00,0.62558,0.62652,0.62547,0.62625,4741499988.0
2006-04-26 03:00:00,0.62629,0.62836,0.6259,0.62641,5064099996.0
2006-04-26 04:00:00,0.6264,0.62754,0.62628,0.62715,5206499988.0
2006-04-26 05:00:00,0.62715,0.62932,0.62683,0.62883,4805499981.0
2006-04-26 06:00:00,0.62876,0.6292,0.62825,0.6292,4815199990.0
2006-04-26 07:00:00,0.62919,0.63099,0.62915,0.63086,4896399993.0
2006-04-26 08:00:00,0.63066,0.63085,0.62794,0.62838,4675999979.0
2006-04-26 09:00:00,0.62834,0.62859,0.62587,0.62642,4858999995.0
2006-04-26 10:00:00,0.62641,0.62657,0.62544,0.62597,4939499985.0
2006-04-26 11:00:00,0.62598,0.6271,0.62551,0.6271,5028199992.0
2006-04-26 12:00:00,0.62715,0.62732,0.62659,0.62685,4328999982.0
2006-04-26 13:00:00,0.62673,0.62815,0.62606,0.62804,5128899990.0
2006-04-26 14:00:00,0.62803,0.63006,0.62736,0.63004,5128599985.0
2006-04-26 15:00:00,0.63004,0.6326,0.62881,0.63216,5838999992.0
2006-04-26 16:00:00,0.63217,0.63286,0.63082,0.63192,5614300001.0
2006-04-26 17:00:00,0.63189,0.6323,0.63128,0.63222,4937899984.0
2006-04-26 18:00:00,0.63213,0.63295,0.63132,0.63205,10452099980.0
2006-04-26 19:00:00,0.63199,0.63216,0.63105,0.63125,6989799979.0
2006-04-26 20:00:00,0.63127,0.63215,0.63098,0.6313,8195299991.0
2006-04-26 21:00:00,0.6313,0.63145,0.63115,0.6313,6432200004.0
2006-04-26 22:00:00,0.6313,0.63145,0.63105,0.6311,6352199969.0
2006-04-26 23:00:00,0.63115,0.63444,0.63092,0.63118,5092999996.0
2006-04-27 00:00:00,0.6313,0.63199,0.62826,0.6297,5024099985.0
2006-04-27 01:00:00,0.62984,0.63098,0.62971,0.63063,4421999994.0
2006-04-27 02:00:00,0.63068,0.6316,0.63055,0.63121,4332999998.0
2006-04-27 03:00:00,0.63126,0.63183,0.63074,0.63161,4803500000.0
2006-04-27 04:00:00,0.63139,0.63194,0.63119,0.63165,4491499990.0
2006-04-27 05:00:00,0.63165,0.63188,0.62963,0.62985,4039800003.0
2006-04-27 06:00:00,0.62976,0.63005,0.62937,0.62994,4649900000.0
2006-04-27 07:00:00,0.62985,0.63042,0.62935,0.63005,4583799998.0
2006-04-27 08:00:00,0.62993,0.63043,0.62902,0.63027,4778599996.0
2006-04-27 09:00:00,0.6302,0.63098,0.62991,0.62998,4726999979.0
2006-04-27 10:00:00,0.62997,0.63087,0.62991,0.63027,4659899998.0
2006-04-27 11:00:00,0.63026,0.63094,0.62992,0.63065,5347700002.0
2006-04-27 12:00:00,0.63058,0.63058,0.62815,0.62881,4959199991.0
2006-04-27 13:00:00,0.62887,0.62928,0.62724,0.62827,5661699993.0
2006-04-27 14:00:00,0.62831,0.62847,0.62741,0.62792,4846799984.0
2006-04-27 15:00:00,0.62787,0.62798,0.62655,0.62717,5487299977.0
2006-04-27 16:00:00,0.62742,0.6335,0.62733,0.63305,5864500005.0
2006-04-27 17:00:00,0.63307,0.63358,0.63188,0.63248,4768099993.0
2006-04-27 18:00:00,0.63239,0.63465,0.63233,0.6343,10404499988.0
2006-04-27 19:00:00,0.63429,0.63447,0.63312,0.63336,7322200004.0
2006-04-27 20:00:00,0.63336,0.63408,0.63328,0.6338,8075199987.0
2006-04-27 21:00:00,0.6338,0.63395,0.63365,0.6338,6672499975.0
2006-04-27 22:00:00,0.6338,0.63395,0.63355,0.6336,6047099994.0
2006-04-27 23:00:00,0.63365,0.63387,0.63225,0.63335,5190199979.0
2006-04-28 00:00:00,0.63345,0.63368,0.63181,0.6322,4366599993.0
2006-04-28 01:00:00,0.63213,0.6333,0.632,0.63305,4171599996.0
2006-04-28 02:00:00,0.63317,0.6336,0.6327,0.63309,4445499987.0
2006-04-28 03:00:00,0.6331,0.63339,0.63168,0.63218,4545800005.0
2006-04-28 04:00:00,0.63222,0.63348,0.63218,0.63297,4718599992.0
2006-04-28 05:00:00,0.63298,0.63346,0.63265,0.63305,4581799999.0
2006-04-28 06:00:00,0.63303,0.63403,0.63294,0.63365,4355299988.0
2006-04-28 07:00:00,0.63367,0.63405,0.63293,0.63304,4566499990.0
2006-04-28 08:00:00,0.63291,0.63368,0.6326,0.63297,4595699986.0
2006-04-28 09:00:00,0.6329,0.63332,0.63203,0.63273,4718299995.0
2006-04-28 10:00:00,0.63258,0.6336,0.63154,0.63352,4836499999.0
2006-04-28 11:00:00,0.63357,0.63406,0.63259,0.63364,4878799990.0
2006-04-28 12:00:00,0.6335,0.63368,0.63172,0.63194,4742399992.0
2006-04-28 13:00:00,0.63205,0.63269,0.63159,0.63215,5283599996.0
2006-04-28 14:00:00,0.63216,0.63346,0.6319,0.63247,4505899990.0
2006-04-28 15:00:00,0.63257,0.63376,0.63255,0.63338,4814600009.0
2006-04-28 16:00:00,0.63328,0.6357,0.63186,0.63558,5552699997.0
2006-04-28 17:00:00,0.63555,0.63689,0.63451,0.6361,4956600007.0
2006-04-28 18:00:00,0.63605,0.63662,0.63577,0.63645,10863799981.0
2006-04-28 19:00:00,0.63644,0.63654,0.63587,0.6363,7052999990.0
2006-04-28 20:00:00,0.63635,0.6384,0.63629,0.6371,8293799990.0
2006-04-28 21:00:00,0.6371,0.63725,0.63695,0.6371,6707099999.0
2006-04-28 22:00:00,0.6371,0.63725,0.63685,0.6369,6149200001.0
2006-05-01 00:00:00,0.6376,0.6379,0.6371,0.6372,1176500026.0
2006-05-01 01:00:00,0.6373,0.6373,0.6356,0.6368,2896000064.0
2006-05-01 02:00:00,0.63653,0.6372,0.63615,0.63625,4226099995.0
2006-05-01 03:00:00,0.6362,0.63655,0.6358,0.63631,4682699998.0
2006-05-01 04:00:00,0.63626,0.63762,0.63625,0.63725,4806699994.0
2006-05-01 05:00:00,0.63725,0.63745,0.63692,0.63735,4586099988.0
2006-05-01 06:00:00,0.63725,0.63765,0.63711,0.63755,4097599983.0
2006-05-01 07:00:00,0.63748,0.6383,0.63725,0.6382,4825299983.0
2006-05-01 08:00:00,0.63802,0.63827,0.63739,0.63757,4436099995.0
2006-05-01 09:00:00,0.6375,0.63792,0.63693,0.63745,4300399996.0
2006-05-01 10:00:00,0.63741,0.63742,0.63628,0.63637,4718899989.0
2006-05-01 11:00:00,0.63635,0.63677,0.63611,0.63635,5135199991.0
2006-05-01 12:00:00,0.63635,0.63675,0.6361,0.63647,4655100004.0
2006-05-01 13:00:00,0.63647,0.63795,0.6363,0.63765,4976399995.0
2006-05-01 14:00:00,0.63767,0.63993,0.63746,0.63981,5006999991.0
2006-05-01 15:00:00,0.63986,0.64215,0.63938,0.64015,5278500005.0
2006-05-01 16:00:00,0.64015,0.64025,0.63779,0.63828,5538699987.0
2006-05-01 17:00:00,0.63823,0.6384,0.63696,0.63715,4630699994.0
2006-05-01 18:00:00,0.6371,0.63869,0.63662,0.63802,10402799991.0
2006-05-01 19:00:00,0.63805,0.63883,0.6378,0.63865,7323199980.0
2006-05-01 20:00:00,0.63867,0.63894,0.6373,0.63735,8167499978.0
2006-05-01 21:00:00,0.63735,0.6375,0.6372,0.63735,6469399981.0
2006-05-01 22:00:00,0.63735,0.6375,0.6371,0.63715,6015199985.0
2006-05-01 23:00:00,0.6372,0.6374,0.63466,0.63485,5212499994.0
2006-05-02 00:00:00,0.6349,0.6349,0.6334,0.63369,4507699993.0
2006-05-02 01:00:00,0.63365,0.63408,0.63356,0.63375,4139299993.0
2006-05-02 02:00:00,0.63386,0.63557,0.63372,0.63525,4804499981.0
2006-05-02 03:00:00,0.63525,0.63596,0.6349,0.6354,4710699995.0
2006-05-02 04:00:00,0.63535,0.63562,0.63445,0.63513,5302699990.0
2006-05-02 05:00:00,0.63515,0.63539,0.63399,0.63445,4552299999.0
2006-05-02 06:00:00,0.63447,0.63486,0.63348,0.63468,4416999989.0
2006-05-02 07:00:00,0.63457,0.63606,0.63447,0.63537,4538999995.0
2006-05-02 08:00:00,0.63528,0.63601,0.63461,0.63533,4505999995.0
2006-05-02 09:00:00,0.63503,0.63655,0.63488,0.63578,4675799993.0
2006-05-02 10:00:00,0.63579,0.63802,0.63493,0.63616,5118000005.0
2006-05-02 11:00:00,0.63615,0.63731,0.63599,0.63715,5472599998.0
2006-05-02 12:00:00,0.63715,0.63827,0.637,0.63751,4502799993.0
2006-05-02 13:00:00,0.63747,0.63754,0.6362,0.63735,5201299994.0
2006-05-02 14:00:00,0.63737,0.63875,0.63714,0.6383,4914599988.0
2006-05-02 15:00:00,0.63828,0.63846,0.63756,0.63805,5166899985.0
2006-05-02 16:00:00,0.63794,0.64079,0.63742,0.6397,5532099982.0
2006-05-02 17:00:00,0.63973,0.64045,0.63929,0.64039,5037499985.0
2006-05-02 18:00:00,0.6404,0.64045,0.63882,0.63889,10138000004.0
2006-05-02 19:00:00,0.63888,0.6399,0.63878,0.63925,7233399997.0
2006-05-02 20:00:00,0.63927,0.64043,0.63895,0.6393,8218099988.0
2006-05-02 21:00:00,0.6393,0.63945,0.63915,0.6393,6919299984.0
2006-05-02 22:00:00,0.6393,0.63945,0.63905,0.6391,6119500005.0
2006-05-02 23:00:00,0.63915,0.63985,0.6381,0.63815,5831599985.0
2006-05-03 00:00:00,0.63833,0.63992,0.63833,0.6398,4477299994.0
2006-05-03 01:00:00,0.63976,0.641,0.63899,0.63917,4632399990.0
2006-05-03 02:00:00,0.63926,0.64048,0.63774,0.64048,4985699988.0
2006-05-03 03:00:00,0.64049,0.6406,0.6397,0.63995,5081899985.0
2006-05-03 04:00:00,0.63988,0.64079,0.6398,0.64064,4511199989.0
2006-05-03 05:00:00,0.64068,0.64088,0.64023,0.64046,4252299993.0
2006-05-03 06:00:00,0.64035,0.64047,0.63985,0.64023,4788499993.0
2006-05-03 07:00:00,0.64013,0.64092,0.63971,0.6409,4560299990.0
2006-05-03 08:00:00,0.64076,0.64157,0.64057,0.64088,4150000005.0
2006-05-03 09:00:00,0.64087,0.64171,0.6407,0.64095,4515799977.0
2006-05-03 10:00:00,0.64097,0.64228,0.64015,0.64172,4702399991.0
2006-05-03 11:00:00,0.64164,0.64218,0.64134,0.6419,5426399985.0
2006-05-03 12:00:00,0.6419,0.64337,0.64133,0.64254,5245799990.0
2006-05-03 13:00:00,0.64253,0.64407,0.64253,0.64394,5243999995.0
2006-05-03 14:00:00,0.64398,0.64411,0.64048,0.64048,5243299987.0
2006-05-03 15:00:00,0.6403,0.64109,0.63909,0.63938,5092099995.0
2006-05-03 16:00:00,0.63903,0.6403,0.63822,0.6396,5445599998.0
2006-05-03 17:00:00,0.63959,0.6425,0.63958,0.64197,5100399982.0
2006-05-03 18:00:00,0.6419,0.64242,0.63914,0.6394,10291299989.0
2006-05-03 19:00:00,0.6394,0.64163,0.63901,0.63961,7579900007.0
2006-05-03 20:00:00,0.63965,0.64182,0.63961,0.6408,8115999983.0
2006-05-03 21:00:00,0.6408,0.64095,0.64065,0.6408,6525999991.0
2006-05-03 22:00:00,0.6408,0.64095,0.64055,0.6406,6401399990.0
2006-05-03 23:00:00,0.64065,0.64249,0.64065,0.64086,5400899979.0
2006-05-04 00:00:00,0.6409,0.641,0.63892,0.63931,4474600001.0
2006-05-04 01:00:00,0.63929,0.64045,0.63929,0.64029,4033299995.0
2006-05-04 02:00:00,0.64035,0.64039,0.63893,0.63916,4695899991.0
2006-05-04 03:00:00,0.63913,0.63942,0.63847,0.63865,4741699984.0
2006-05-04 04:00:00,0.63865,0.63986,0.63845,0.63895,4801099984.0
2006-05-04 05:00:00,0.63895,0.63895,0.63775,0.63786,4512200005.0
2006-05-04 06:00:00,0.63775,0.63852,0.63758,0.63815,5022399995.0
2006-05-04 07:00:00,0.63805,0.63903,0.63797,0.63835,4400399990.0
2006-05-04 08:00:00,0.63817,0.63844,0.63692,0.63707,4526499995.0
2006-05-04 09:00:00,0.63694,0.63774,0.63598,0.63678,4559199987.0
2006-05-04 10:00:00,0.63669,0.63812,0.63654,0.63735,4902299999.0
2006-05-04 11:00:00,0.63732,0.63884,0.63683,0.63799,5558299997.0
2006-05-04 12:00:00,0.638,0.63994,0.63767,0.63989,5183299989.0
2006-05-04 13:00:00,0.63973,0.63989,0.63874,0.63895,5092799988.0
2006-05-04 14:00:00,0.63897,0.64053,0.63872,0.6397,5446499992.0
2006-05-04 15:00:00,0.63972,0.64225,0.6397,0.64217,5230799991.0
2006-05-04 16:00:00,0.64187,0.64333,0.64147,0.64306,5055299999.0
2006-05-04 17:00:00,0.64309,0.64323,0.6422,0.64231,4997699993.0
2006-05-04 18:00:00,0.64221,0.64235,0.64085,0.64185,10182199977.0
2006-05-04 19:00:00,0.64181,0.64194,0.64032,0.64095,6997999980.0
2006-05-04 20:00:00,0.64097,0.64187,0.64092,0.64125,7542399994.0
2006-05-04 21:00:00,0.64125,0.6414,0.6411,0.64125,6859100009.0
2006-05-04 22:00:00,0.64125,0.6414,0.641,0.64105,6247799989.0
2006-05-04 23:00:00,0.6411,0.6413,0.63997,0.64055,5457399981.0
2006-05-05 00:00:00,0.6406,0.6407,0.63757,0.63821,4589499989.0
2006-05-05 01:00:00,0.63815,0.64023,0.6381,0.63947,4141599999.0
2006-05-05 02:00:00,0.63957,0.64024,0.6389,0.63915,4139999993.0
2006-05-05 03:00:00,0.63915,0.63993,0.63895,0.63919,4450100005.0
2006-05-05 04:00:00,0.6391,0.64055,0.639,0.64045,4803999989.0
2006-05-05 05:00:00,0.64047,0.64077,0.63995,0.64037,4710000004.0
2006-05-05 06:00:00,0.64027,0.64104,0.63995,0.64096,4535299986.0
2006-05-05 07:00:00,0.64096,0.64105,0.64023,0.64037,4760499994.0
2006-05-05 08:00:00,0.64021,0.6413,0.64009,0.64116,4411699984.0
2006-05-05 09:00:00,0.64109,0.64126,0.63958,0.64017,5160500001.0
2006-05-05 10:00:00,0.64012,0.64105,0.63963,0.64037,4729999992.0
2006-05-05 11:00:00,0.64021,0.64086,0.63902,0.64077,5373999995.0
2006-05-05 12:00:00,0.64073,0.64073,0.63942,0.63994,4709099979.0
2006-05-05 13:00:00,0.6399,0.64067,0.63938,0.6398,5397300007.0
2006-05-05 14:00:00,0.63985,0.64248,0.6395,0.64228,4698399990.0
2006-05-05 15:00:00,0.64231,0.64328,0.64103,0.64216,5601699992.0
2006-05-05 16:00:00,0.64232,0.64232,0.64033,0.64113,5321499991.0
2006-05-05 17:00:00,0.64111,0.64126,0.6404,0.64075,4474400010.0
2006-05-05 18:00:00,0.6407,0.641,0.64028,0.641,10359299969.0
2006-05-05 19:00:00,0.64106,0.64168,0.64014,0.64125,7130299997.0
2006-05-05 20:00:00,0.64127,0.64145,0.64085,0.641,8020099983.0
2006-05-05 21:00:00,0.641,0.64115,0.64085,0.641,6269599992.0
2006-05-05 22:00:00,0.641,0.64115,0.64075,0.6408,6487699983.0
2006-05-08 00:00:00,0.6419,0.6429,0.6418,0.6424,2388000040.0
2006-05-08 01:00:00,0.6423,0.6425,0.642,0.642,1552200026.0
2006-05-08 02:00:00,0.64183,0.64232,0.64042,0.64047,4465999988.0
2006-05-08 03:00:00,0.64045,0.64113,0.63952,0.64011,4619999997.0
2006-05-08 04:00:00,0.64008,0.64162,0.64006,0.64115,5209499984.0
2006-05-08 05:00:00,0.64115,0.64197,0.6405,0.64065,4552899991.0
2006-05-08 06:00:00,0.64055,0.64205,0.64045,0.64198,4671399991.0
2006-05-08 07:00:00,0.64185,0.642,0.64125,0.64165,4162399981.0
2006-05-08 08:00:00,0.6415,0.64207,0.64131,0.64183,4115199988.0
2006-05-08 09:00:00,0.64184,0.64258,0.64135,0.6417,4775599998.0
2006-05-08 10:00:00,0.64164,0.64164,0.63779,0.63862,5187600003.0
2006-05-08 11:00:00,0.63858,0.63918,0.63801,0.63913,5603200005.0
2006-05-08 12:00:00,0.63911,0.63923,0.63659,0.63677,4726199981.0
2006-05-08 13:00:00,0.63677,0.63819,0.63604,0.63723,5516599994.0
2006-05-08 14:00:00,0.63726,0.63748,0.63329,0.6337,5433099997.0
2006-05-08 15:00:00,0.63373,0.63446,0.63119,0.63156,5041099981.0
2006-05-08 16:00:00,0.63147,0.63316,0.63127,0.6326,5488399995.0
2006-05-08 17:00:00,0.63253,0.633,0.63205,0.63232,4486899973.0
2006-05-08 18:00:00,0.63221,0.63277,0.63184,0.6323,10445599989.0
2006-05-08 19:00:00,0.6323,0.63237,0.63149,0.63175,6713699991.0
2006-05-08 20:00:00,0.63177,0.63213,0.63115,0.6312,7913299979.0
2006-05-08 21:00:00,0.6312,0.63135,0.63105,0.6312,6704000001.0
2006-05-08 22:00:00,0.6312,0.63135,0.63095,0.631,6048900006.0
2006-05-08 23:00:00,0.63105,0.63285,0.63105,0.6321,5571399985.0
2006-05-09 00:00:00,0.63221,0.63332,0.63165,0.63318,4637899975.0
2006-05-09 01:00:00,0.63326,0.6333,0.63246,0.63302,4340199993.0
2006-05-09 02:00:00,0.63309,0.6334,0.63179,0.63254,5140099996.0
2006-05-09 03:00:00,0.63258,0.63267,0.63125,0.6313,4748499984.0
2006-05-09 04:00:00,0.63123,0.63153,0.62958,0.63008,4953200007.0
2006-05-09 05:00:00,0.62992,0.6306,0.62964,0.6301,4741599989.0
2006-05-09 06:00:00,0.63,0.63085,0.62999,0.63074,4874399993.0
2006-05-09 07:00:00,0.63067,0.6314,0.63043,0.63125,4513099977.0
2006-05-09 08:00:00,0.63109,0.63144,0.62788,0.62829,4486100000.0
2006-05-09 09:00:00,0.62832,0.6284,0.62522,0.62644,5443899994.0
2006-05-09 10:00:00,0.62625,0.62625,0.62446,0.62501,5334999987.0
2006-05-09 11:00:00,0.62488,0.62541,0.62397,0.62505,5323399987.0
2006-05-09 12:00:00,0.62511,0.62545,0.62428,0.62517,5133399992.0
2006-05-09 13:00:00,0.6252,0.62586,0.62492,0.62548,5650100009.0
2006-05-09 14:00:00,0.62552,0.62625,0.62488,0.62625,5157100008.0
2006-05-09 15:00:00,0.62646,0.62905,0.62615,0.62884,5419299990.0
2006-05-09 16:00:00,0.62875,0.62949,0.62814,0.62869,5582399982.0
2006-05-09 17:00:00,0.62875,0.6302,0.6274,0.62758,5248099996.0
2006-05-09 18:00:00,0.62766,0.62957,0.62761,0.6289,10263900007.0
2006-05-09 19:00:00,0.62882,0.62923,0.62861,0.62873,7545399997.0
2006-05-09 20:00:00,0.62877,0.6291,0.62811,0.62835,7653899986.0
2006-05-09 21:00:00,0.62835,0.6285,0.6282,0.62835,6599999974.0
2006-05-09 22:00:00,0.62835,0.6285,0.6281,0.62815,5789699995.0
2006-05-09 23:00:00,0.6282,0.63061,0.6282,0.63007,5030299992.0
2006-05-10 00:00:00,0.63014,0.63123,0.63005,0.63087,4593699998.0
2006-05-10 01:00:00,0.6309,0.63149,0.62944,0.63105,4492199997.0
2006-05-10 02:00:00,0.63109,0.63113,0.63036,0.63089,4665199990.0
2006-05-10 03:00:00,0.6309,0.63101,0.62997,0.63025,4783899993.0
2006-05-10 04:00:00,0.63025,0.63056,0.6295,0.6296,4897999991.0
2006-05-10 05:00:00,0.62955,0.62957,0.62723,0.62801,4759999998.0
2006-05-10 06:00:00,0.62786,0.62797,0.62593,0.6265,5291099984.0
2006-05-10 07:00:00,0.62647,0.62672,0.6244,0.6248,5335899989.0
2006-05-10 08:00:00,0.62462,0.62666,0.62454,0.62623,4850199991.0
2006-05-10 09:00:00,0.62622,0.62665,0.62589,0.6263,4596599989.0
2006-05-10 10:00:00,0.62626,0.62635,0.62403,0.62438,5331999979.0
2006-05-10 11:00:00,0.62435,0.62566,0.62383,0.62403,5545799984.0
2006-05-10 12:00:00,0.62402,0.62453,0.6232,0.62385,5267199993.0
2006-05-10 13:00:00,0.62381,0.62782,0.62367,0.62671,5746899976.0
2006-05-10 14:00:00,0.62678,0.62738,0.62552,0.62655,4973400002.0
2006-05-10 15:00:00,0.62655,0.62707,0.62611,0.62645,5202399988.0
2006-05-10 16:00:00,0.62624,0.6273,0.62522,0.626,5431900005.0
2006-05-10 17:00:00,0.62602,0.62733,0.62517,0.62712,4618999983.0
2006-05-10 18:00:00,0.62705,0.62762,0.62677,0.62693,10583099988.0
2006-05-10 19:00:00,0.62687,0.62722,0.6266,0.6269,6871199973.0
2006-05-10 20:00:00,0.62692,0.62731,0.62481,0.6268,8390399995.0
2006-05-10 21:00:00,0.6268,0.62695,0.62665,0.6268,6484399967.0
2006-05-10 22:00:00,0.6268,0.62695,0.62655,0.6266,5818200005.0
2006-05-10 23:00:00,0.62665,0.62685,0.62506,0.62601,5417299997.0
2006-05-11 00:00:00,0.62613,0.62738,0.62351,0.62434,4708099997.0
2006-05-11 01:00:00,0.62434,0.62458,0.62115,0.62242,5085599982.0
2006-05-11 02:00:00,0.62244,0.62303,0.62102,0.62115,4746699982.0
2006-05-11 03:00:00,0.62113,0.62159,0.62013,0.62143,5398799967.0
2006-05-11 04:00:00,0.6214,0.62332,0.6214,0.62297,5451299968.0
2006-05-11 05:00:00,0.62295,0.62334,0.62148,0.6223,5034199996.0
2006-05-11 06:00:00,0.62241,0.62282,0.62168,0.6227,4802499992.0
2006-05-11 07:00:00,0.62254,0.62376,0.62207,0.62345,4957799990.0
2006-05-11 08:00:00,0.62332,0.62437,0.6228,0.62345,4961899999.0
2006-05-11 09:00:00,0.62331,0.62436,0.6225,0.62393,5238499994.0
2006-05-11 10:00:00,0.62387,0.62631,0.62362,0.6253,5271899998.0
2006-05-11 11:00:00,0.6253,0.62868,0.62527,0.62806,5513899998.0
2006-05-11 12:00:00,0.62813,0.6312,0.62792,0.62911,5408699994.0
2006-05-11 13:00:00,0.62905,0.62938,0.6285,0.62896,4862200008.0
2006-05-11 14:00:00,0.62897,0.63278,0.62871,0.63126,5057999996.0
2006-05-11 15:00:00,0.63131,0.63153,0.63075,0.63085,4926399995.0
2006-05-11 16:00:00,0.6308,0.63147,0.62847,0.63013,5297399999.0
2006-05-11 17:00:00,0.63022,0.63246,0.6299,0.6311,5024499994.0
2006-05-11 18:00:00,0.63106,0.63246,0.63088,0.63205,10478299996.0
2006-05-11 19:00:00,0.63206,0.6325,0.63118,0.63128,7130900001.0
2006-05-11 20:00:00,0.63132,0.63158,0.63035,0.6304,7919000006.0
2006-05-11 21:00:00,0.6304,0.63055,0.63025,0.6304,6713699987.0
2006-05-11 22:00:00,0.6304,0.63055,0.63015,0.6302,6020499999.0
2006-05-11 23:00:00,0.63033,0.63087,0.62906,0.62925,5436999977.0
2006-05-12 00:00:00,0.62935,0.6296,0.62912,0.6294,4606100009.0
2006-05-12 01:00:00,0.62935,0.63277,0.62935,0.63127,4275799989.0
2006-05-12 02:00:00,0.63133,0.6319,0.63063,0.63065,4387199995.0
2006-05-12 03:00:00,0.63065,0.6308,0.62962,0.63033,4964599996.0
2006-05-12 04:00:00,0.63035,0.63045,0.6298,0.63035,4757599972.0
2006-05-12 05:00:00,0.63034,0.63294,0.63025,0.63105,4400199987.0
2006-05-12 06:00:00,0.63095,0.63162,0.63075,0.63145,4393599983.0
2006-05-12 07:00:00,0.63135,0.63246,0.63118,0.63207,4531799996.0
2006-05-12 08:00:00,0.6319,0.63215,0.62983,0.63017,4654199982.0
2006-05-12 09:00:00,0.63001,0.63133,0.6282,0.6284,4841799993.0
2006-05-12 10:00:00,0.6283,0.6283,0.62572,0.62634,5088399994.0
2006-05-12 11:00:00,0.62632,0.62711,0.62584,0.62611,5409999982.0
2006-05-12 12:00:00,0.62622,0.62687,0.62573,0.62593,4837699997.0
2006-05-12 13:00:00,0.62596,0.62745,0.62507,0.62714,5259899983.0
2006-05-12 14:00:00,0.62715,0.6301,0.62651,0.62998,4824399994.0
2006-05-12 15:00:00,0.62984,0.62984,0.62834,0.62944,4826499993.0
2006-05-12 16:00:00,0.62934,0.63024,0.62901,0.62982,4933700004.0
2006-05-12 17:00:00,0.62986,0.63016,0.62715,0.62845,4681099990.0
2006-05-12 18:00:00,0.62857,0.62952,0.62734,0.62952,10321399983.0
2006-05-12 19:00:00,0.6295,0.6295,0.62772,0.62895,6793299982.0
2006-05-12 20:00:00,0.62897,0.6304,0.62775,0.628,8155799982.0
2006-05-12 21:00:00,0.628,0.62815,0.62785,0.628,6684800002.0
2006-05-12 22:00:00,0.628,0.62815,0.62775,0.6278,6020399991.0
2006-05-15 00:00:00,0.6293,0.6297,0.626,0.6283,3271500000.0
2006-05-15 01:00:00,0.6285,0.6285,0.6261,0.627,3198800000.0
2006-05-15 02:00:00,0.6267,0.6267,0.62391,0.62393,5261599995.0
2006-05-15 03:00:00,0.62391,0.62651,0.62368,0.6249,5278199984.0
2006-05-15 04:00:00,0.62485,0.62495,0.6231,0.62335,4830599989.0
2006-05-15 05:00:00,0.62337,0.62384,0.6231,0.62358,4475799996.0
2006-05-15 06:00:00,0.6237,0.62449,0.62345,0.6244,5103699981.0
2006-05-15 07:00:00,0.6243,0.62454,0.62341,0.62428,5083700004.0
2006-05-15 08:00:00,0.6241,0.62455,0.62049,0.62065,4666800002.0
2006-05-15 09:00:00,0.6204,0.62128,0.6182,0.61975,5540000008.0
2006-05-15 10:00:00,0.61976,0.62008,0.61829,0.61834,4911499993.0
2006-05-15 11:00:00,0.61832,0.6199,0.61816,0.61984,5362699993.0
2006-05-15 12:00:00,0.61987,0.62095,0.61976,0.6199,4534100001.0
2006-05-15 13:00:00,0.62,0.62159,0.61974,0.62147,5138999979.0
2006-05-15 14:00:00,0.62148,0.62331,0.62126,0.6232,5286999992.0
2006-05-15 15:00:00,0.62322,0.62367,0.62099,0.62179,5142799990.0
2006-05-15 16:00:00,0.62162,0.6217,0.62066,0.62105,5187299991.0
2006-05-15 17:00:00,0.62105,0.62245,0.62074,0.6222,4729199987.0
2006-05-15 18:00:00,0.62215,0.62223,0.62012,0.62031,10329099989.0
2006-05-15 19:00:00,0.62032,0.62089,0.62019,0.62043,7246999982.0
2006-05-15 20:00:00,0.62042,0.62075,0.61911,0.6195,7999899986.0
2006-05-15 21:00:00,0.6195,0.61965,0.61935,0.6195,6803799995.0
2006-05-15 22:00:00,0.6195,0.61965,0.61925,0.6193,6425499986.0
2006-05-15 23:00:00,0.61935,0.62152,0.61913,0.62005,4956299991.0
2006-05-16 00:00:00,0.62013,0.62045,0.61945,0.61976,4606100006.0
2006-05-16 01:00:00,0.61963,0.61971,0.61887,0.61952,4454999998.0
2006-05-16 02:00:00,0.61957,0.62186,0.61936,0.62165,4968399990.0
2006-05-16 03:00:00,0.62166,0.62256,0.62082,0.62238,5055999996.0
2006-05-16 04:00:00,0.6223,0.62239,0.62164,0.62212,4926899999.0
2006-05-16 05:00:00,0.62215,0.62308,0.62195,0.62297,4609499991.0
2006-05-16 06:00:00,0.62287,0.62293,0.62035,0.6216,5572000006.0
2006-05-16 07:00:00,0.62159,0.62186,0.62053,0.62125,4866599995.0
2006-05-16 08:00:00,0.62108,0.62131,0.61965,0.621,4969700016.0
2006-05-16 09:00:00,0.62112,0.62245,0.62112,0.6224,4515599999.0
2006-05-16 10:00:00,0.62237,0.62248,0.62027,0.62027,4693300003.0
2006-05-16 11:00:00,0.62019,0.62193,0.62013,0.6219,5446299983.0
2006-05-16 12:00:00,0.6219,0.6227,0.6217,0.6221,4821799982.0
2006-05-16 13:00:00,0.62207,0.62267,0.62087,0.6211,5393300001.0
2006-05-16 14:00:00,0.62116,0.62329,0.62058,0.62235,5035099986.0
2006-05-16 15:00:00,0.62237,0.62342,0.62216,0.62338,5553900007.0
2006-05-16 16:00:00,0.62328,0.62478,0.62278,0.62478,4953799998.0
2006-05-16 17:00:00,0.62474,0.62474,0.62253,0.62362,5251900001.0
2006-05-16 18:00:00,0.62354,0.62373,0.623,0.62354,10465400004.0
2006-05-16 19:00:00,0.62351,0.62643,0.62316,0.62627,6983500000.0
2006-05-16 20:00:00,0.62636,0.62747,0.62595,0.62705,8143199984.0
2006-05-16 21:00:00,0.62705,0.6272,0.6269,0.62705,6437599997.0
2006-05-16 22:00:00,0.62705,0.6272,0.6268,0.62685,6194499988.0
2006-05-16 23:00:00,0.6269,0.62735,0.62528,0.62575,5626499980.0
2006-05-17 00:00:00,0.62585,0.62614,0.62502,0.6253,4586099988.0
2006-05-17 01:00:00,0.62533,0.6269,0.62531,0.62637,4428599991.0
2006-05-17 02:00:00,0.62643,0.62696,0.62509,0.62671,4458399992.0
2006-05-17 03:00:00,0.62671,0.62727,0.62609,0.62714,4514899993.0
2006-05-17 04:00:00,0.62703,0.62713,0.62552,0.62605,5387199991.0
2006-05-17 05:00:00,0.62606,0.6279,0.62581,0.6275,4509499983.0
2006-05-17 06:00:00,0.6274,0.62752,0.6267,0.62705,4726899987.0
2006-05-17 07:00:00,0.62696,0.62748,0.62662,0.62745,4308299991.0
2006-05-17 08:00:00,0.62733,0.62766,0.62635,0.62745,4608699988.0
2006-05-17 09:00:00,0.62736,0.62951,0.62705,0.62915,4417399990.0
2006-05-17 10:00:00,0.62911,0.62941,0.62845,0.62924,4690099985.0
2006-05-17 11:00:00,0.62924,0.62935,0.6277,0.62786,5380799991.0
2006-05-17 12:00:00,0.62789,0.62832,0.62757,0.62815,5176599993.0
2006-05-17 13:00:00,0.62803,0.62832,0.62632,0.62638,5232899988.0
2006-05-17 14:00:00,0.62636,0.62839,0.62592,0.6274,5184999984.0
2006-05-17 15:00:00,0.62738,0.62837,0.62486,0.62555,5165299996.0
2006-05-17 16:00:00,0.62556,0.62564,0.62087,0.62128,5487300002.0
2006-05-17 17:00:00,0.62136,0.62167,0.61822,0.61832,5596999996.0
2006-05-17 18:00:00,0.61843,0.62097,0.61838,0.62086,11084399952.0
2006-05-17 19:00:00,0.62081,0.62091,0.61908,0.61951,7034500003.0
2006-05-17 20:00:00,0.61951,0.6222,0.61938,0.62175,8242900008.0
2006-05-17 21:00:00,0.62175,0.6219,0.6216,0.62175,6849899991.0
2006-05-17 22:00:00,0.62175,0.6219,0.6215,0.62155,6445599986.0
2006-05-17 23:00:00,0.6216,0.62219,0.62058,0.62197,5348399990.0
2006-05-18 00:00:00,0.62201,0.62257,0.62184,0.62245,4841000002.0
2006-05-18 01:00:00,0.62237,0.62262,0.62109,0.6216,4355199996.0
2006-05-18 02:00:00,0.62168,0.62265,0.62124,0.62146,4518799980.0
2006-05-18 03:00:00,0.6215,0.62278,0.62086,0.62265,5096800010.0
2006-05-18 04:00:00,0.62262,0.6235,0.62223,0.62338,4855499983.0
2006-05-18 05:00:00,0.62332,0.62332,0.62234,0.62236,4570299991.0
2006-05-18 06:00:00,0.6222,0.62254,0.62141,0.6224,4646799995.0
2006-05-18 07:00:00,0.6223,0.62264,0.62121,0.62178,4753999995.0
2006-05-18 08:00:00,0.62163,0.6221,0.62081,0.62176,4631799980.0
2006-05-18 09:00:00,0.62167,0.62195,0.62069,0.62158,4632099976.0
2006-05-18 10:00:00,0.62157,0.62627,0.6215,0.62584,5118799983.0
2006-05-18 11:00:00,0.62585,0.62631,0.62426,0.6246,5230299983.0
2006-05-18 12:00:00,0.62456,0.62456,0.6229,0.62334,4886199987.0
2006-05-18 13:00:00,0.62335,0.62402,0.62297,0.6233,4919999999.0
2006-05-18 14:00:00,0.62332,0.625,0.6231,0.62369,5249399992.0
2006-05-18 15:00:00,0.62374,0.62435,0.62225,0.62365,5664099999.0
2006-05-18 16:00:00,0.62358,0.62412,0.62239,0.62311,5322199997.0
2006-05-18 17:00:00,0.62313,0.62458,0.62273,0.62282,5032199975.0
2006-05-18 18:00:00,0.62263,0.62484,0.62207,0.62448,10343600002.0
2006-05-18 19:00:00,0.62446,0.6247,0.62297,0.62321,6636299992.0
2006-05-18 20:00:00,0.62313,0.62321,0.62166,0.62175,7936799993.0
2006-05-18 21:00:00,0.62175,0.6219,0.6216,0.62175,6642000004.0
2006-05-18 22:00:00,0.62175,0.6219,0.6215,0.62155,5867399992.0
2006-05-18 23:00:00,0.6216,0.62323,0.6216,0.6217,6129499980.0
2006-05-19 00:00:00,0.62175,0.6219,0.62155,0.62175,4352599980.0
2006-05-19 01:00:00,0.6217,0.62246,0.62118,0.62242,4253799990.0
2006-05-19 02:00:00,0.62248,0.6227,0.62181,0.62225,4525000003.0
2006-05-19 03:00:00,0.62225,0.62241,0.62113,0.6214,4919599991.0
2006-05-19 04:00:00,0.62133,0.62214,0.6209,0.62155,4871599990.0
2006-05-19 05:00:00,0.62153,0.62202,0.6213,0.62189,4389499979.0
2006-05-19 06:00:00,0.6218,0.62255,0.62165,0.62186,4503599999.0
2006-05-19 07:00:00,0.62186,0.6222,0.6216,0.6221,4576599998.0
2006-05-19 08:00:00,0.62201,0.62302,0.6219,0.62302,4358699997.0
2006-05-19 09:00:00,0.62297,0.62335,0.6201,0.62046,4836999993.0
2006-05-19 10:00:00,0.62043,0.62093,0.61992,0.62074,4840200018.0
2006-05-19 11:00:00,0.6207,0.62108,0.61979,0.61989,5197300008.0
2006-05-19 12:00:00,0.61987,0.62077,0.61856,0.61902,5081099998.0
2006-05-19 13:00:00,0.61909,0.6206,0.61909,0.6201,5124099988.0
2006-05-19 14:00:00,0.6201,0.62035,0.6161,0.61642,4953199995.0
2006-05-19 15:00:00,0.61613,0.61811,0.61536,0.618,5571799999.0
2006-05-19 16:00:00,0.61802,0.6187,0.61562,0.61765,5605599984.0
2006-05-19 17:00:00,0.61772,0.621,0.61667,0.621,4532699992.0
2006-05-19 18:00:00,0.62087,0.62199,0.61986,0.62168,10637199984.0
2006-05-19 19:00:00,0.62159,0.62159,0.62013,0.62075,7235699989.0
2006-05-19 20:00:00,0.62077,0.62109,0.62009,0.6203,8242899998.0
2006-05-19 21:00:00,0.6203,0.62045,0.62015,0.6203,6587799983.0
2006-05-19 22:00:00,0.6203,0.62045,0.62005,0.6201,5934799983.0
2006-05-22 00:00:00,0.6187,0.6201,0.6187,0.6199,690000000.0
2006-05-22 01:00:00,0.62,0.62,0.6187,0.6188,1207500000.0
2006-05-22 02:00:00,0.61873,0.61878,0.61702,0.61745,4611399988.0
2006-05-22 03:00:00,0.61742,0.61812,0.61694,0.61785,5079399983.0
2006-05-22 04:00:00,0.61779,0.6182,0.61725,0.61758,4918599986.0
2006-05-22 05:00:00,0.61757,0.61906,0.6173,0.6189,4515600000.0
2006-05-22 06:00:00,0.61872,0.61891,0.61765,0.61842,5003099989.0
2006-05-22 07:00:00,0.61844,0.61849,0.61584,0.61649,5032499994.0
2006-05-22 08:00:00,0.61625,0.617,0.61397,0.61465,4483399994.0
2006-05-22 09:00:00,0.61459,0.6155,0.61415,0.615,4859999989.0
2006-05-22 10:00:00,0.61502,0.61609,0.61458,0.61497,4471999998.0
2006-05-22 11:00:00,0.61496,0.61707,0.61431,0.61707,5479399982.0
2006-05-22 12:00:00,0.61707,0.61765,0.61611,0.61625,4975699983.0
2006-05-22 13:00:00,0.61634,0.61737,0.6162,0.617,4709700005.0
2006-05-22 14:00:00,0.61702,0.61739,0.61572,0.6158,4871999983.0
2006-05-22 15:00:00,0.61589,0.61717,0.61545,0.61647,5308799994.0
2006-05-22 16:00:00,0.6164,0.61763,0.61609,0.61657,5150099996.0
2006-05-22 17:00:00,0.61657,0.61853,0.61626,0.61777,5102999986.0
2006-05-22 18:00:00,0.61772,0.62101,0.61725,0.62085,10199699991.0
2006-05-22 19:00:00,0.62087,0.62181,0.6205,0.62085,7056299987.0
2006-05-22 20:00:00,0.62087,0.62134,0.62057,0.62085,8311799981.0
2006-05-22 21:00:00,0.62085,0.621,0.6207,0.62085,6579599988.0
2006-05-22 22:00:00,0.62085,0.621,0.6206,0.62065,6051499984.0
2006-05-22 23:00:00,0.62078,0.62278,0.6207,0.622,6248799987.0
2006-05-23 00:00:00,0.62192,0.62356,0.62065,0.62221,5671499998.0
2006-05-23 01:00:00,0.62241,0.62241,0.62078,0.62162,4832999992.0
2006-05-23 02:00:00,0.62172,0.62245,0.62111,0.62178,4836899993.0
2006-05-23 03:00:00,0.62175,0.62308,0.6213,0.62295,5022199994.0
2006-05-23 04:00:00,0.6229,0.62313,0.62238,0.62303,5037999988.0
2006-05-23 05:00:00,0.62303,0.62312,0.62164,0.62185,4515099976.0
2006-05-23 06:00:00,0.62171,0.62229,0.62117,0.62186,5212500007.0
2006-05-23 07:00:00,0.62194,0.62231,0.6208,0.6221,4823600008.0
2006-05-23 08:00:00,0.62197,0.62219,0.62066,0.62093,4418699993.0
2006-05-23 09:00:00,0.6209,0.62441,0.62076,0.62441,5077500008.0
2006-05-23 10:00:00,0.62426,0.62505,0.62355,0.62403,5382399989.0
2006-05-23 11:00:00,0.62404,0.62453,0.62171,0.62267,5761099982.0
2006-05-23 12:00:00,0.62273,0.62338,0.62252,0.62338,4588799990.0
2006-05-23 13:00:00,0.62339,0.62347,0.62232,0.62276,5503899999.0
2006-05-23 14:00:00,0.62275,0.62291,0.62023,0.62036,4703899994.0
2006-05-23 15:00:00,0.62035,0.62173,0.62027,0.62127,5061100008.0
2006-05-23 16:00:00,0.62134,0.62319,0.62105,0.62319,5147899997.0
2006-05-23 17:00:00,0.62323,0.62398,0.62154,0.62347,4895399980.0
2006-05-23 18:00:00,0.62345,0.62489,0.62332,0.62485,10633299962.0
2006-05-23 19:00:00,0.62482,0.62817,0.62478,0.6273,7714799979.0
2006-05-23 20:00:00,0.62728,0.62934,0.62715,0.6282,8459399985.0
2006-05-23 21:00:00,0.6282,0.62835,0.62805,0.6282,6765999981.0
2006-05-23 22:00:00,0.6282,0.62835,0.62795,0.628,6060399990.0
2006-05-23 23:00:00,0.62805,0.6283,0.62301,0.62815,5493799986.0
2006-05-24 00:00:00,0.62825,0.62835,0.628,0.6282,4758999991.0
2006-05-24 01:00:00,0.62815,0.6283,0.62232,0.62341,4105699987.0
2006-05-24 02:00:00,0.62346,0.62489,0.62324,0.62352,5065099988.0
2006-05-24 03:00:00,0.62349,0.62493,0.62341,0.62455,4850399985.0
2006-05-24 04:00:00,0.62455,0.62646,0.62431,0.62625,4992499992.0
2006-05-24 05:00:00,0.62625,0.62668,0.62441,0.62455,4620300005.0
2006-05-24 06:00:00,0.62443,0.62471,0.62356,0.62425,4990799979.0
2006-05-24 07:00:00,0.62415,0.6249,0.6239,0.62455,4623799987.0
2006-05-24 08:00:00,0.62442,0.6266,0.62419,0.62501,4532400004.0
2006-05-24 09:00:00,0.62496,0.62645,0.62473,0.62577,4802199992.0
2006-05-24 10:00:00,0.62582,0.62626,0.62521,0.6254,4963499994.0
2006-05-24 11:00:00,0.62544,0.62618,0.62489,0.62514,5403699998.0
2006-05-24 12:00:00,0.62526,0.62573,0.62403,0.62532,4771899977.0
2006-05-24 13:00:00,0.62529,0.62595,0.62414,0.62544,5154599989.0
2006-05-24 14:00:00,0.62542,0.63074,0.6252,0.6304,5517799994.0
2006-05-24 15:00:00,0.6304,0.63114,0.62285,0.62816,5288400008.0
2006-05-24 16:00:00,0.62824,0.6283,0.62651,0.6283,5558699992.0
2006-05-24 17:00:00,0.62815,0.63063,0.62633,0.62993,5477199995.0
2006-05-24 18:00:00,0.62974,0.63318,0.62866,0.63159,10454799985.0
2006-05-24 19:00:00,0.63152,0.63428,0.63145,0.63341,7351799989.0
2006-05-24 20:00:00,0.63345,0.63403,0.63257,0.6327,7995200000.0
2006-05-24 21:00:00,0.6327,0.63285,0.63255,0.6327,6741499996.0
2006-05-24 22:00:00,0.6327,0.63285,0.63245,0.6325,5847199992.0
2006-05-24 23:00:00,0.63255,0.63292,0.63139,0.63265,4896299983.0
2006-05-25 00:00:00,0.6327,0.63285,0.6325,0.6327,4465600000.0
2006-05-25 01:00:00,0.63265,0.63525,0.6326,0.63362,4467899978.0
2006-05-25 02:00:00,0.63365,0.63482,0.63342,0.63438,4856099989.0
2006-05-25 03:00:00,0.63435,0.63453,0.63284,0.63326,5107199987.0
2006-05-25 04:00:00,0.63326,0.63399,0.6328,0.6339,4927300001.0
2006-05-25 05:00:00,0.6339,0.63439,0.63337,0.63365,4873999997.0
2006-05-25 06:00:00,0.63355,0.63649,0.63348,0.6338,5313299990.0
2006-05-25 07:00:00,0.63372,0.6344,0.63311,0.63368,4896599978.0
2006-05-25 08:00:00,0.63355,0.63675,0.63315,0.63646,5265499993.0
2006-05-25 09:00:00,0.63654,0.63749,0.63614,0.63648,4934999989.0
2006-05-25 10:00:00,0.63647,0.64021,0.63634,0.64021,5255799998.0
2006-05-25 11:00:00,0.64021,0.64029,0.63798,0.63828,5395899995.0
2006-05-25 12:00:00,0.63819,0.63846,0.6368,0.63798,4799999993.0
2006-05-25 13:00:00,0.63799,0.64032,0.63799,0.6397,5251599993.0
2006-05-25 14:00:00,0.63972,0.64136,0.63934,0.64103,5368299995.0
2006-05-25 15:00:00,0.64088,0.64088,0.63819,0.63988,5000299980.0
2006-05-25 16:00:00,0.63961,0.63961,0.63668,0.63753,4997099999.0
2006-05-25 17:00:00,0.63757,0.63864,0.63655,0.63733,5096399990.0
2006-05-25 18:00:00,0.63726,0.6381,0.63664,0.63758,10645099976.0
2006-05-25 19:00:00,0.63747,0.63984,0.63723,0.63984,7552599993.0
2006-05-25 20:00:00,0.63998,0.64124,0.63977,0.64055,7875799996.0
2006-05-25 21:00:00,0.64055,0.6407,0.63855,0.63878,6577199981.0
2006-05-25 22:00:00,0.63878,0.6407,0.63874,0.64035,6203499990.0
2006-05-25 23:00:00,0.64004,0.6406,0.63931,0.64036,5629300003.0
2006-05-26 00:00:00,0.64043,0.64043,0.63973,0.64016,4475999996.0
2006-05-26 01:00:00,0.64015,0.64048,0.63918,0.63919,4108699997.0
2006-05-26 02:00:00,0.63923,0.63963,0.63909,0.63915,4554700001.0
2006-05-26 03:00:00,0.63913,0.63942,0.63834,0.63894,4998900003.0
2006-05-26 04:00:00,0.63895,0.63895,0.63724,0.63732,5236499993.0
2006-05-26 05:00:00,0.63726,0.63737,0.6363,0.63695,4868699987.0
2006-05-26 06:00:00,0.63686,0.63697,0.63617,0.63641,5133099995.0
2006-05-26 07:00:00,0.63628,0.6366,0.63533,0.63614,4390999986.0
2006-05-26 08:00:00,0.63597,0.63747,0.63569,0.6364,4662999991.0
2006-05-26 09:00:00,0.63619,0.63806,0.63478,0.63729,5372599996.0
2006-05-26 10:00:00,0.63725,0.63805,0.63624,0.63664,4756499995.0
2006-05-26 11:00:00,0.63661,0.63704,0.63565,0.63567,5383100000.0
2006-05-26 12:00:00,0.63573,0.63715,0.63573,0.63675,4895899989.0
2006-05-26 13:00:00,0.63679,0.6385,0.63648,0.63719,4877499994.0
2006-05-26 14:00:00,0.63722,0.63867,0.63673,0.63734,5265500006.0
2006-05-26 15:00:00,0.63739,0.63837,0.6341,0.63542,5559999996.0
2006-05-26 16:00:00,0.63537,0.63564,0.63265,0.63285,5392400016.0
2006-05-26 17:00:00,0.63294,0.6343,0.63164,0.63239,4994899994.0
2006-05-26 18:00:00,0.63232,0.63319,0.63177,0.63196,10504599978.0
2006-05-26 19:00:00,0.63193,0.63305,0.63138,0.6328,7083099988.0
2006-05-26 20:00:00,0.63282,0.6339,0.63254,0.6331,8099700007.0
2006-05-26 21:00:00,0.6331,0.63325,0.63295,0.6331,6346099991.0
2006-05-26 22:00:00,0.6331,0.63325,0.63285,0.6329,5714699994.0
2006-05-29 00:00:00,0.6344,0.6353,0.6342,0.635,1398600000.0
2006-05-29 01:00:00,0.6349,0.6352,0.6345,0.6346,1864800000.0
2006-05-29 02:00:00,0.63448,0.63482,0.63321,0.63425,4727500004.0
2006-05-29 03:00:00,0.63427,0.6346,0.63392,0.63435,4935899978.0
2006-05-29 04:00:00,0.63431,0.63465,0.63398,0.63411,4641399985.0
2006-05-29 05:00:00,0.63413,0.6347,0.6339,0.63455,4700899982.0
2006-05-29 06:00:00,0.63439,0.63472,0.63401,0.6345,4442299997.0
2006-05-29 07:00:00,0.6344,0.63477,0.63421,0.63435,4287899998.0
2006-05-29 08:00:00,0.63419,0.6346,0.63386,0.63415,3993899984.0
2006-05-29 09:00:00,0.63415,0.6345,0.63395,0.6343,4299399987.0
2006-05-29 10:00:00,0.63427,0.6344,0.63363,0.63375,4374899985.0
2006-05-29 11:00:00,0.6337,0.63442,0.6335,0.63405,5036799994.0
2006-05-29 12:00:00,0.63405,0.63415,0.6337,0.63394,4499699992.0
2006-05-29 13:00:00,0.63399,0.63406,0.63335,0.63371,5131299999.0
2006-05-29 14:00:00,0.63372,0.6343,0.63319,0.6341,4663299992.0
2006-05-29 15:00:00,0.6341,0.63445,0.63331,0.63345,4643700004.0
2006-05-29 16:00:00,0.63328,0.6334,0.63264,0.63273,4944900001.0
2006-05-29 17:00:00,0.63275,0.63361,0.63265,0.63315,4612399975.0
2006-05-29 18:00:00,0.6331,0.63348,0.63307,0.63331,10082399987.0
2006-05-29 19:00:00,0.63332,0.63415,0.6331,0.63397,7067800001.0
2006-05-29 20:00:00,0.63402,0.63421,0.63375,0.634,7916399990.0
2006-05-29 21:00:00,0.634,0.63415,0.63385,0.634,6838099977.0
2006-05-29 22:00:00,0.634,0.63415,0.63375,0.6338,5917099992.0
2006-05-29 23:00:00,0.63385,0.63463,0.63359,0.63375,5469200001.0
2006-05-30 00:00:00,0.63385,0.63395,0.6336,0.6338,4804199999.0
2006-05-30 01:00:00,0.63375,0.63533,0.6337,0.63442,4345599997.0
2006-05-30 02:00:00,0.63451,0.63502,0.63414,0.63445,5059899988.0
2006-05-30 03:00:00,0.63448,0.63535,0.6343,0.63515,5269999977.0
2006-05-30 04:00:00,0.63504,0.63598,0.63501,0.63564,5062999974.0
2006-05-30 05:00:00,0.63567,0.63697,0.63557,0.6357,4755899978.0
2006-05-30 06:00:00,0.63568,0.63629,0.63547,0.63607,4755299995.0
2006-05-30 07:00:00,0.63589,0.63669,0.63546,0.63655,5171399988.0
2006-05-30 08:00:00,0.6364,0.63758,0.6363,0.63733,5315099990.0
2006-05-30 09:00:00,0.6372,0.63984,0.6372,0.63958,4957799993.0
2006-05-30 10:00:00,0.63952,0.64031,0.63912,0.63965,5034900004.0
2006-05-30 11:00:00,0.63964,0.64032,0.6385,0.63943,5634799998.0
2006-05-30 12:00:00,0.63943,0.63992,0.63931,0.63959,5367300001.0
2006-05-30 13:00:00,0.63952,0.64008,0.63799,0.63887,5357699991.0
2006-05-30 14:00:00,0.63889,0.64036,0.63776,0.63816,4843199993.0
2006-05-30 15:00:00,0.63807,0.63939,0.63676,0.63925,5107199993.0
2006-05-30 16:00:00,0.63904,0.6406,0.63854,0.6406,5368700000.0
2006-05-30 17:00:00,0.64056,0.64056,0.63767,0.63812,4913599997.0
2006-05-30 18:00:00,0.63801,0.63981,0.6373,0.63949,10546900006.0
2006-05-30 19:00:00,0.6394,0.64035,0.6387,0.6392,7189399990.0
2006-05-30 20:00:00,0.63918,0.64088,0.63896,0.64,7884699991.0
2006-05-30 21:00:00,0.64,0.64015,0.63985,0.64,6602699996.0
2006-05-30 22:00:00,0.64,0.64015,0.63975,0.6398,6197499983.0
2006-05-30 23:00:00,0.63985,0.64049,0.63911,0.64005,5193399999.0
2006-05-31 00:00:00,0.6401,0.64025,0.6399,0.6401,4399699999.0
2006-05-31 01:00:00,0.64005,0.6402,0.63815,0.63836,4334499994.0
2006-05-31 02:00:00,0.63846,0.63905,0.63802,0.63817,4497299981.0
2006-05-31 03:00:00,0.6382,0.6398,0.63807,0.6395,5180699989.0
2006-05-31 04:00:00,0.63943,0.64108,0.63937,0.64077,5102099993.0
2006-05-31 05:00:00,0.64077,0.64192,0.64057,0.64168,4721999981.0
2006-05-31 06:00:00,0.64169,0.6425,0.64112,0.64141,4749199998.0
2006-05-31 07:00:00,0.64123,0.64233,0.64116,0.64207,4810499984.0
2006-05-31 08:00:00,0.64194,0.64245,0.64108,0.6419,4636599987.0
2006-05-31 09:00:00,0.64197,0.64207,0.63923,0.63957,4997699985.0
2006-05-31 10:00:00,0.63952,0.64123,0.63944,0.63997,4706999977.0
2006-05-31 11:00:00,0.63995,0.64077,0.63971,0.64005,5318800003.0
2006-05-31 12:00:00,0.64021,0.64043,0.63876,0.63933,4953899991.0
2006-05-31 13:00:00,0.63937,0.63954,0.63677,0.63837,5023799989.0
2006-05-31 14:00:00,0.63836,0.63937,0.63802,0.63867,4790799988.0
2006-05-31 15:00:00,0.63868,0.63918,0.63581,0.63595,4974699992.0
2006-05-31 16:00:00,0.63578,0.63618,0.63468,0.63561,5144099989.0
2006-05-31 17:00:00,0.63565,0.63755,0.63476,0.63614,5147199992.0
2006-05-31 18:00:00,0.63606,0.63723,0.63526,0.63665,10117999984.0
2006-05-31 19:00:00,0.63665,0.63759,0.63603,0.63673,7024199992.0
2006-05-31 20:00:00,0.63667,0.63754,0.63419,0.63425,8154699994.0
2006-05-31 21:00:00,0.63425,0.6344,0.6341,0.63425,6517099998.0
2006-05-31 22:00:00,0.63425,0.6344,0.634,0.63405,6084600010.0
2006-05-31 23:00:00,0.63417,0.63456,0.63328,0.6342,6245499994.0
2006-06-01 00:00:00,0.6343,0.63495,0.63373,0.63485,4327299985.0
2006-06-01 01:00:00,0.63485,0.635,0.63294,0.63298,4421599986.0
2006-06-01 02:00:00,0.63301,0.63301,0.63225,0.63286,4704100002.0
2006-06-01 03:00:00,0.63283,0.63333,0.63224,0.63248,4918299987.0
2006-06-01 04:00:00,0.63236,0.6326,0.6314,0.63157,4891699992.0
2006-06-01 05:00:00,0.63157,0.63176,0.6307,0.6316,4416099990.0
2006-06-01 06:00:00,0.6315,0.63236,0.6314,0.63215,4342599996.0
2006-06-01 07:00:00,0.63222,0.63223,0.6308,0.63181,4688899994.0
2006-06-01 08:00:00,0.63171,0.63264,0.63015,0.63164,4572199978.0
2006-06-01 09:00:00,0.6316,0.63271,0.63156,0.63235,4659099988.0
2006-06-01 10:00:00,0.63232,0.63332,0.63095,0.63118,5534799999.0
2006-06-01 11:00:00,0.63115,0.63265,0.63095,0.6319,4951799994.0
2006-06-01 12:00:00,0.63188,0.63188,0.63094,0.63106,5205300004.0
2006-06-01 13:00:00,0.6311,0.6313,0.62968,0.63115,5620699984.0
2006-06-01 14:00:00,0.63105,0.63125,0.62838,0.62946,5115599993.0
2006-06-01 15:00:00,0.62946,0.62997,0.6288,0.62913,5354799996.0
2006-06-01 16:00:00,0.62893,0.63204,0.62893,0.63148,5533099997.0
2006-06-01 17:00:00,0.63146,0.63196,0.63001,0.63133,4849399989.0
2006-06-01 18:00:00,0.6313,0.63138,0.63065,0.63119,10138399989.0
2006-06-01 19:00:00,0.63113,0.63125,0.62968,0.63041,7369700001.0
2006-06-01 20:00:00,0.63046,0.63081,0.62965,0.63015,7810299984.0
2006-06-01 21:00:00,0.63015,0.6303,0.63,0.63015,6803299979.0
2006-06-01 22:00:00,0.63015,0.6303,0.6299,0.62995,6366399995.0
2006-06-01 23:00:00,0.63,0.6302,0.62686,0.62702,5568899993.0
2006-06-02 00:00:00,0.62711,0.63565,0.62516,0.62765,4960699997.0
2006-06-02 01:00:00,0.6276,0.62881,0.62688,0.62804,4545800001.0
2006-06-02 02:00:00,0.62816,0.62851,0.62769,0.6283,4844399982.0
2006-06-02 03:00:00,0.6283,0.62843,0.62686,0.62734,4813499983.0
2006-06-02 04:00:00,0.62739,0.62777,0.62675,0.6271,4827499996.0
2006-06-02 05:00:00,0.6271,0.62723,0.62582,0.62664,4782399980.0
2006-06-02 06:00:00,0.6267,0.62743,0.62653,0.62698,4278199995.0
2006-06-02 07:00:00,0.62696,0.6273,0.62534,0.62549,5135399991.0
2006-06-02 08:00:00,0.62532,0.62648,0.62518,0.62557,4859899999.0
2006-06-02 09:00:00,0.62559,0.62582,0.6231,0.62345,4934800008.0
2006-06-02 10:00:00,0.62353,0.62447,0.62273,0.62385,4700899989.0
2006-06-02 11:00:00,0.62385,0.62634,0.62359,0.6252,5575399991.0
2006-06-02 12:00:00,0.62528,0.62652,0.62501,0.62623,4807099982.0
2006-06-02 13:00:00,0.62618,0.62683,0.62507,0.62507,5280300000.0
2006-06-02 14:00:00,0.62511,0.63122,0.62421,0.62999,5168999991.0
2006-06-02 15:00:00,0.63007,0.6314,0.62924,0.63101,5013599996.0
2006-06-02 16:00:00,0.63088,0.63297,0.63036,0.63146,5281700005.0
2006-06-02 17:00:00,0.63143,0.63252,0.62984,0.6302,5055599997.0
2006-06-02 18:00:00,0.63,0.63185,0.63,0.63144,10627999980.0
2006-06-02 19:00:00,0.63143,0.63155,0.62989,0.63026,7165899981.0
2006-06-02 20:00:00,0.63029,0.63062,0.62995,0.63,7842399980.0
2006-06-02 21:00:00,0.63,0.63015,0.62985,0.63,6632599992.0
2006-06-02 22:00:00,0.63,0.63015,0.62975,0.6298,6070699997.0
2006-06-05 00:00:00,0.6309,0.6314,0.6303,0.6305,2543300000.0
2006-06-05 01:00:00,0.6306,0.6317,0.6305,0.6315,2017100000.0
2006-06-05 02:00:00,0.63138,0.63232,0.6313,0.63185,4735799998.0
2006-06-05 03:00:00,0.63185,0.63256,0.63176,0.6325,4433799996.0
2006-06-05 04:00:00,0.63246,0.6326,0.63195,0.63207,4891099988.0
2006-06-05 05:00:00,0.63209,0.63302,0.63197,0.6329,4373599987.0
2006-06-05 06:00:00,0.6328,0.63337,0.63251,0.63303,4346599995.0
2006-06-05 07:00:00,0.63295,0.63344,0.63255,0.6333,4385899993.0
2006-06-05 08:00:00,0.63313,0.63373,0.6327,0.63313,4257199993.0
2006-06-05 09:00:00,0.6331,0.63328,0.63214,0.63267,5153299982.0
2006-06-05 10:00:00,0.63267,0.63306,0.63189,0.63279,4559700000.0
2006-06-05 11:00:00,0.63278,0.63292,0.63049,0.63096,5309300004.0
2006-06-05 12:00:00,0.63095,0.63192,0.63073,0.63174,4509399988.0
2006-06-05 13:00:00,0.63172,0.63286,0.63152,0.63231,5125099996.0
2006-06-05 14:00:00,0.63232,0.63285,0.63139,0.63168,5319399993.0
2006-06-05 15:00:00,0.6315,0.63239,0.63078,0.63147,5087700002.0
2006-06-05 16:00:00,0.63131,0.63343,0.63131,0.63182,5413499996.0
2006-06-05 17:00:00,0.63177,0.63334,0.63143,0.63285,5111199982.0
2006-06-05 18:00:00,0.6328,0.63357,0.63265,0.63345,10484599986.0
2006-06-05 19:00:00,0.63342,0.63493,0.63293,0.63375,7030699979.0
2006-06-05 20:00:00,0.63377,0.63505,0.63265,0.63285,8480299984.0
2006-06-05 21:00:00,0.63285,0.633,0.6327,0.63285,6648499989.0
2006-06-05 22:00:00,0.63285,0.633,0.6326,0.63265,5877699989.0
2006-06-05 23:00:00,0.6327,0.63292,0.63016,0.63035,5126399979.0
2006-06-06 00:00:00,0.63045,0.6316,0.63029,0.6315,4592799987.0
2006-06-06 01:00:00,0.63145,0.63213,0.63112,0.63138,4384200009.0
2006-06-06 02:00:00,0.63145,0.63207,0.63023,0.63024,4770699995.0
2006-06-06 03:00:00,0.63027,0.63045,0.62898,0.62912,5115400003.0
2006-06-06 04:00:00,0.62909,0.6296,0.62789,0.62828,5123699997.0
2006-06-06 05:00:00,0.62822,0.62906,0.62794,0.62836,4775299996.0
2006-06-06 06:00:00,0.6284,0.629,0.62809,0.62855,4871599990.0
2006-06-06 07:00:00,0.62862,0.62947,0.62835,0.62922,4667099997.0
2006-06-06 08:00:00,0.6291,0.63188,0.6291,0.63158,4618899987.0
2006-06-06 09:00:00,0.63153,0.63215,0.6308,0.63147,5457900006.0
2006-06-06 10:00:00,0.63157,0.6317,0.63086,0.63146,5121899974.0
2006-06-06 11:00:00,0.63145,0.6321,0.63002,0.6302,5573799996.0
2006-06-06 12:00:00,0.63017,0.63019,0.62822,0.62954,5150799993.0
2006-06-06 13:00:00,0.62942,0.63054,0.62911,0.62943,4746499997.0
2006-06-06 14:00:00,0.62964,0.63222,0.62956,0.62992,4943599993.0
2006-06-06 15:00:00,0.62987,0.62987,0.62796,0.62949,5396499988.0
2006-06-06 16:00:00,0.62937,0.63033,0.628,0.62835,5160499984.0
2006-06-06 17:00:00,0.62832,0.62848,0.62662,0.62793,5082399984.0
2006-06-06 18:00:00,0.62792,0.62802,0.6258,0.62618,10660599983.0
2006-06-06 19:00:00,0.62612,0.62756,0.626,0.62631,7687299976.0
2006-06-06 20:00:00,0.62632,0.62686,0.62604,0.62645,7817199997.0
2006-06-06 21:00:00,0.62645,0.6266,0.6263,0.62645,6624699994.0
2006-06-06 22:00:00,0.62645,0.6266,0.6262,0.62625,6226199988.0
2006-06-06 23:00:00,0.6263,0.62774,0.6262,0.62755,5179599986.0
2006-06-07 00:00:00,0.6276,0.62777,0.62664,0.6275,4652899993.0
2006-06-07 01:00:00,0.62742,0.6279,0.62672,0.62692,4269000013.0
2006-06-07 02:00:00,0.62703,0.62862,0.627,0.6284,4797799984.0
2006-06-07 03:00:00,0.6284,0.62979,0.62828,0.62858,4946599993.0
2006-06-07 04:00:00,0.62858,0.62882,0.62745,0.628,4896899988.0
2006-06-07 05:00:00,0.62802,0.62803,0.62663,0.62745,4572599991.0
2006-06-07 06:00:00,0.62731,0.62768,0.62677,0.6272,4828999982.0
2006-06-07 07:00:00,0.62713,0.6276,0.6268,0.62727,4768799989.0
2006-06-07 08:00:00,0.62717,0.6274,0.62503,0.62537,4985099983.0
2006-06-07 09:00:00,0.6253,0.62703,0.62522,0.62703,4850500008.0
2006-06-07 10:00:00,0.62699,0.62856,0.62692,0.6274,4513299986.0
2006-06-07 11:00:00,0.6274,0.62867,0.62732,0.62754,5236599998.0
2006-06-07 12:00:00,0.62755,0.62803,0.62586,0.62644,4766499987.0
2006-06-07 13:00:00,0.62644,0.62657,0.62372,0.6238,5261799986.0
2006-06-07 14:00:00,0.6238,0.62534,0.62357,0.62509,5017799994.0
2006-06-07 15:00:00,0.6251,0.6252,0.62244,0.623,5399700008.0
2006-06-07 16:00:00,0.62297,0.62449,0.62296,0.62445,4841999987.0
2006-06-07 17:00:00,0.62443,0.62604,0.62404,0.6257,4889299984.0
2006-06-07 18:00:00,0.62569,0.62624,0.62525,0.62548,10465999982.0
2006-06-07 19:00:00,0.6255,0.62677,0.62522,0.6261,7054800006.0
2006-06-07 20:00:00,0.62612,0.62623,0.62425,0.6251,8185899979.0
2006-06-07 21:00:00,0.6251,0.62525,0.62495,0.6251,6523499985.0
2006-06-07 22:00:00,0.6251,0.62525,0.62485,0.6249,6073799984.0
2006-06-07 23:00:00,0.62495,0.62832,0.62495,0.62785,5400499998.0
2006-06-08 00:00:00,0.62795,0.6301,0.62767,0.62978,5000699995.0
2006-06-08 01:00:00,0.62977,0.63025,0.62914,0.62932,4707999999.0
2006-06-08 02:00:00,0.62941,0.63018,0.62858,0.62947,4492199982.0
2006-06-08 03:00:00,0.62945,0.62988,0.62737,0.62745,5210400007.0
2006-06-08 04:00:00,0.62738,0.6278,0.62672,0.6277,4970799989.0
2006-06-08 05:00:00,0.6277,0.62908,0.62755,0.62854,4802399984.0
2006-06-08 06:00:00,0.62846,0.62856,0.6276,0.6284,4527699990.0
2006-06-08 07:00:00,0.62842,0.6286,0.62659,0.62768,4980699995.0
2006-06-08 08:00:00,0.62752,0.62792,0.62597,0.6267,5388099997.0
2006-06-08 09:00:00,0.62654,0.6275,0.62613,0.62744,4964700002.0
2006-06-08 10:00:00,0.62737,0.6284,0.62722,0.62745,5457400000.0
2006-06-08 11:00:00,0.62745,0.6278,0.6267,0.62734,5379799998.0
2006-06-08 12:00:00,0.62735,0.6277,0.62677,0.62748,4841900000.0
2006-06-08 13:00:00,0.62746,0.6285,0.62641,0.62671,5240899993.0
2006-06-08 14:00:00,0.6268,0.62762,0.62407,0.62592,5293099994.0
2006-06-08 15:00:00,0.626,0.62618,0.62431,0.62471,5435399985.0
2006-06-08 16:00:00,0.62467,0.62678,0.62448,0.62543,5659399987.0
2006-06-08 17:00:00,0.62545,0.62637,0.62433,0.62626,4857799992.0
2006-06-08 18:00:00,0.62621,0.62698,0.62574,0.62595,10478099995.0
2006-06-08 19:00:00,0.62596,0.62606,0.6244,0.62455,7078799981.0
2006-06-08 20:00:00,0.62453,0.62506,0.62409,0.62425,7644699997.0
2006-06-08 21:00:00,0.62425,0.6244,0.6241,0.62425,6748799983.0
2006-06-08 22:00:00,0.62425,0.6244,0.624,0.62405,5760900002.0
2006-06-08 23:00:00,0.6241,0.62559,0.6241,0.62505,5740899993.0
2006-06-09 00:00:00,0.6252,0.62592,0.62457,0.6258,4768999984.0
2006-06-09 01:00:00,0.62576,0.6262,0.62531,0.62597,4189399989.0
2006-06-09 02:00:00,0.62603,0.62648,0.62536,0.62559,4424299989.0
2006-06-09 03:00:00,0.6256,0.62581,0.62485,0.62549,5047599998.0
2006-06-09 04:00:00,0.62544,0.62683,0.6254,0.62603,5067099986.0
2006-06-09 05:00:00,0.62612,0.62701,0.6257,0.62695,4413999988.0
2006-06-09 06:00:00,0.62692,0.62762,0.62674,0.62732,4812999992.0
2006-06-09 07:00:00,0.62727,0.62805,0.62705,0.62781,4583699998.0
2006-06-09 08:00:00,0.62767,0.62782,0.62675,0.62752,4629499996.0
2006-06-09 09:00:00,0.6275,0.62888,0.62721,0.62842,4845399992.0
2006-06-09 10:00:00,0.6284,0.6293,0.62823,0.62899,4822399986.0
2006-06-09 11:00:00,0.629,0.63181,0.62877,0.63116,5504099996.0
2006-06-09 12:00:00,0.6312,0.63173,0.6307,0.63155,5130399986.0
2006-06-09 13:00:00,0.63152,0.63326,0.63091,0.63225,5330299989.0
2006-06-09 14:00:00,0.63251,0.63314,0.63034,0.63042,5265000000.0
2006-06-09 15:00:00,0.63047,0.63244,0.63035,0.63182,5036299997.0
2006-06-09 16:00:00,0.63182,0.63313,0.63152,0.63293,5524699983.0
2006-06-09 17:00:00,0.63291,0.63399,0.63174,0.63307,4851899983.0
2006-06-09 18:00:00,0.63301,0.63413,0.63298,0.63385,10542599990.0
2006-06-09 19:00:00,0.63377,0.63403,0.63341,0.63355,7281599975.0
2006-06-09 20:00:00,0.63357,0.63412,0.63188,0.6321,7952899980.0
2006-06-09 21:00:00,0.6321,0.63225,0.63195,0.6321,6412799972.0
2006-06-09 22:00:00,0.6321,0.63225,0.63185,0.6319,6022399977.0
2006-06-12 00:00:00,0.6322,0.6324,0.6316,0.6319,1624000000.0
2006-06-12 01:00:00,0.6318,0.6321,0.6316,0.6318,1904000000.0
2006-06-12 02:00:00,0.63144,0.6326,0.631,0.6316,5174799990.0
2006-06-12 03:00:00,0.63166,0.63218,0.63143,0.63203,5198299978.0
2006-06-12 04:00:00,0.632,0.63275,0.63145,0.63265,5016000005.0
2006-06-12 05:00:00,0.63265,0.63305,0.6321,0.63265,4569399993.0
2006-06-12 06:00:00,0.63255,0.63262,0.6316,0.63245,5000299993.0
2006-06-12 07:00:00,0.63235,0.63302,0.63223,0.63285,4492800002.0
2006-06-12 08:00:00,0.63269,0.63283,0.63205,0.63235,4184299996.0
2006-06-12 09:00:00,0.63229,0.63339,0.63192,0.63243,4639899989.0
2006-06-12 10:00:00,0.63247,0.63295,0.6319,0.63233,4952599986.0
2006-06-12 11:00:00,0.6323,0.63267,0.63023,0.63044,5643099992.0
2006-06-12 12:00:00,0.63055,0.63165,0.63032,0.63114,4773999988.0
2006-06-12 13:00:00,0.63114,0.63148,0.6305,0.63125,5232999985.0
2006-06-12 14:00:00,0.63127,0.63135,0.6302,0.63115,4723799995.0
2006-06-12 15:00:00,0.63116,0.6321,0.63065,0.6316,4642100005.0
2006-06-12 16:00:00,0.63165,0.63186,0.62995,0.63015,5486899986.0
2006-06-12 17:00:00,0.63009,0.63043,0.62864,0.62972,5369700002.0
2006-06-12 18:00:00,0.6297,0.63052,0.62937,0.6305,9900499997.0
2006-06-12 19:00:00,0.63054,0.63058,0.62979,0.63005,7063600004.0
2006-06-12 20:00:00,0.63007,0.6309,0.6299,0.63075,8030499986.0
2006-06-12 21:00:00,0.63075,0.6309,0.6306,0.63075,6566599982.0
2006-06-12 22:00:00,0.63075,0.6309,0.6305,0.63055,5968500011.0
2006-06-12 23:00:00,0.6306,0.6308,0.62811,0.62825,5257899994.0
2006-06-13 00:00:00,0.62835,0.62865,0.62385,0.62429,4870199992.0
2006-06-13 01:00:00,0.62392,0.62585,0.62328,0.62537,4997799988.0
2006-06-13 02:00:00,0.6254,0.62638,0.62515,0.62515,4640999989.0
2006-06-13 03:00:00,0.6252,0.62539,0.62424,0.62455,4699400001.0
2006-06-13 04:00:00,0.62453,0.6251,0.62435,0.62467,5149100005.0
2006-06-13 05:00:00,0.62465,0.62531,0.62445,0.6251,4448199998.0
2006-06-13 06:00:00,0.62506,0.62553,0.6247,0.62545,4732699984.0
2006-06-13 07:00:00,0.62535,0.6259,0.62378,0.62378,4661599993.0
2006-06-13 08:00:00,0.62356,0.62439,0.62263,0.62298,4870899980.0
2006-06-13 09:00:00,0.62286,0.62408,0.6224,0.6225,4975899983.0
2006-06-13 10:00:00,0.62227,0.62227,0.62079,0.62142,5293499998.0
2006-06-13 11:00:00,0.62135,0.62334,0.621,0.62261,5357100004.0
2006-06-13 12:00:00,0.62262,0.62268,0.62124,0.6214,5534799994.0
2006-06-13 13:00:00,0.62145,0.62244,0.61956,0.62043,4968399985.0
2006-06-13 14:00:00,0.62047,0.62141,0.61895,0.62109,5485299989.0
2006-06-13 15:00:00,0.6211,0.62512,0.62093,0.62369,5168699993.0
2006-06-13 16:00:00,0.62354,0.6238,0.62143,0.62213,5607499988.0
2006-06-13 17:00:00,0.62211,0.6229,0.62165,0.62274,5371399992.0
2006-06-13 18:00:00,0.62277,0.62297,0.62115,0.62117,10582000002.0
2006-06-13 19:00:00,0.62115,0.62148,0.61987,0.6212,6649100001.0
2006-06-13 20:00:00,0.62122,0.62141,0.62017,0.6203,7853199991.0
2006-06-13 21:00:00,0.6203,0.62045,0.62015,0.6203,6602699986.0
2006-06-13 22:00:00,0.6203,0.62045,0.62005,0.6201,6299700004.0
2006-06-13 23:00:00,0.62015,0.6212,0.61962,0.62067,5184699999.0
2006-06-14 00:00:00,0.62064,0.6209,0.61998,0.6201,4537999994.0
2006-06-14 01:00:00,0.62009,0.62135,0.61958,0.62092,4344499995.0
2006-06-14 02:00:00,0.62093,0.62097,0.61878,0.6197,4933599975.0
2006-06-14 03:00:00,0.61967,0.62043,0.61907,0.62005,4530399985.0
2006-06-14 04:00:00,0.62005,0.62012,0.61845,0.61965,4937599991.0
2006-06-14 05:00:00,0.61968,0.61993,0.61925,0.61965,4720799993.0
2006-06-14 06:00:00,0.61955,0.62091,0.61951,0.6207,4374899985.0
2006-06-14 07:00:00,0.62054,0.6214,0.62013,0.62135,4822699981.0
2006-06-14 08:00:00,0.62116,0.62282,0.62044,0.62264,4953799980.0
2006-06-14 09:00:00,0.6225,0.6254,0.6217,0.62505,4782499987.0
2006-06-14 10:00:00,0.62512,0.62628,0.62471,0.62506,5269299997.0
2006-06-14 11:00:00,0.62518,0.62575,0.62483,0.62562,5586299985.0
2006-06-14 12:00:00,0.62564,0.62601,0.62344,0.62485,5410099996.0
2006-06-14 13:00:00,0.62473,0.62479,0.62382,0.6242,5132099997.0
2006-06-14 14:00:00,0.62422,0.62455,0.62024,0.62072,5357299986.0
2006-06-14 15:00:00,0.62068,0.62536,0.62034,0.62381,5018999986.0
2006-06-14 16:00:00,0.6237,0.62527,0.62295,0.62371,5443499997.0
2006-06-14 17:00:00,0.62386,0.62434,0.62361,0.62411,4735299988.0
2006-06-14 18:00:00,0.62405,0.62421,0.62279,0.6232,10364199971.0
2006-06-14 19:00:00,0.62316,0.6235,0.62195,0.62231,6915699989.0
2006-06-14 20:00:00,0.62232,0.6229,0.6212,0.62125,8003199990.0
2006-06-14 21:00:00,0.62125,0.6214,0.6211,0.62125,6820299995.0
2006-06-14 22:00:00,0.62125,0.6214,0.621,0.62105,5834599982.0
2006-06-14 23:00:00,0.6211,0.62332,0.62069,0.62318,5045900002.0
2006-06-15 00:00:00,0.62319,0.6232,0.62136,0.62267,4491799989.0
2006-06-15 01:00:00,0.62256,0.6232,0.62165,0.62292,4741600002.0
2006-06-15 02:00:00,0.62296,0.62296,0.62177,0.62177,4710600007.0
2006-06-15 03:00:00,0.62178,0.62265,0.62167,0.62249,4659699984.0
2006-06-15 04:00:00,0.62242,0.62285,0.62213,0.62265,4887700002.0
2006-06-15 05:00:00,0.62262,0.62268,0.62153,0.62189,4276399982.0
2006-06-15 06:00:00,0.62188,0.6219,0.62059,0.62099,5008499976.0
2006-06-15 07:00:00,0.62096,0.62147,0.62016,0.62145,4782699973.0
2006-06-15 08:00:00,0.62131,0.6226,0.62028,0.62243,4185499987.0
2006-06-15 09:00:00,0.62242,0.62278,0.6217,0.62189,5495799997.0
2006-06-15 10:00:00,0.62189,0.62254,0.62176,0.62217,4972700007.0
2006-06-15 11:00:00,0.62215,0.62323,0.62195,0.62306,5219699986.0
2006-06-15 12:00:00,0.62307,0.62364,0.62236,0.62299,4668699984.0
2006-06-15 13:00:00,0.623,0.62342,0.62252,0.6232,4964799991.0
2006-06-15 14:00:00,0.62322,0.62333,0.62167,0.62185,4883299998.0
2006-06-15 15:00:00,0.62187,0.62346,0.62187,0.6226,5030899996.0
2006-06-15 16:00:00,0.6225,0.6226,0.6197,0.62082,5412399989.0
2006-06-15 17:00:00,0.62089,0.62134,0.61975,0.6209,4767699984.0
2006-06-15 18:00:00,0.62085,0.6213,0.62024,0.6206,10433699988.0
2006-06-15 19:00:00,0.62057,0.62165,0.62032,0.6215,7373399983.0
2006-06-15 20:00:00,0.62149,0.6226,0.62091,0.62225,8288599990.0
2006-06-15 21:00:00,0.62225,0.6224,0.6221,0.62225,6620599993.0
2006-06-15 22:00:00,0.62225,0.6224,0.622,0.62205,6034899991.0
2006-06-15 23:00:00,0.6221,0.62263,0.62179,0.62249,4970999992.0
2006-06-16 00:00:00,0.62255,0.62344,0.6224,0.6234,4641699985.0
2006-06-16 01:00:00,0.62342,0.6241,0.62279,0.62323,4953799996.0
2006-06-16 02:00:00,0.62336,0.62411,0.62308,0.62315,4529599995.0
2006-06-16 03:00:00,0.62304,0.62363,0.62255,0.62345,4551699989.0
2006-06-16 04:00:00,0.6234,0.62372,0.62327,0.62355,4688599986.0
2006-06-16 05:00:00,0.62353,0.62454,0.6233,0.62415,4615199989.0
2006-06-16 06:00:00,0.62405,0.62425,0.62368,0.62397,4722499984.0
2006-06-16 07:00:00,0.6239,0.6241,0.62335,0.62355,4732999993.0
2006-06-16 08:00:00,0.62338,0.62455,0.62311,0.6236,4948499991.0
2006-06-16 09:00:00,0.62354,0.6241,0.62205,0.62288,4769499997.0
2006-06-16 10:00:00,0.62282,0.62305,0.62141,0.62278,4940999988.0
2006-06-16 11:00:00,0.6227,0.62309,0.62204,0.62213,5226499978.0
2006-06-16 12:00:00,0.62223,0.62275,0.62185,0.62267,4892899985.0
2006-06-16 13:00:00,0.62267,0.62305,0.62233,0.62282,4782000004.0
2006-06-16 14:00:00,0.62282,0.62292,0.61949,0.62064,5378899986.0
2006-06-16 15:00:00,0.62054,0.62066,0.61866,0.6192,5370499984.0
2006-06-16 16:00:00,0.61897,0.61928,0.61692,0.6182,5755600004.0
2006-06-16 17:00:00,0.61819,0.61826,0.61606,0.61678,5462599985.0
2006-06-16 18:00:00,0.61664,0.61701,0.61547,0.6158,10578999994.0
2006-06-16 19:00:00,0.61579,0.61643,0.61561,0.61615,7023199985.0
2006-06-16 20:00:00,0.61617,0.61732,0.61609,0.6171,8043599972.0
2006-06-16 21:00:00,0.6171,0.61725,0.61695,0.6171,6545299999.0
2006-06-16 22:00:00,0.6171,0.61725,0.61685,0.6169,6218600001.0
2006-06-19 00:00:00,0.6158,0.6166,0.6158,0.616,4100399964.0
2006-06-19 01:00:00,0.6159,0.6176,0.6156,0.6176,4100399964.0
2006-06-19 02:00:00,0.61743,0.61788,0.61635,0.61635,4928500003.0
2006-06-19 03:00:00,0.61637,0.6165,0.61515,0.61552,4827199990.0
2006-06-19 04:00:00,0.61553,0.61601,0.61532,0.61593,4653299988.0
2006-06-19 05:00:00,0.61593,0.61607,0.61529,0.61565,4516299988.0
2006-06-19 06:00:00,0.61555,0.61598,0.6155,0.61585,4363299997.0
2006-06-19 07:00:00,0.61575,0.61592,0.61456,0.61456,4525299975.0
2006-06-19 08:00:00,0.61441,0.61641,0.61441,0.61608,4773599977.0
2006-06-19 09:00:00,0.61614,0.61657,0.61529,0.61579,4584999996.0
2006-06-19 10:00:00,0.61565,0.61603,0.61494,0.61586,5297799995.0
2006-06-19 11:00:00,0.6159,0.61632,0.61555,0.61599,5211199998.0
2006-06-19 12:00:00,0.616,0.61646,0.61562,0.61608,4546399997.0
2006-06-19 13:00:00,0.61612,0.61665,0.61581,0.61642,4731199992.0
2006-06-19 14:00:00,0.6164,0.61649,0.61534,0.6157,4948899992.0
2006-06-19 15:00:00,0.6157,0.61621,0.61547,0.616,4899599999.0
2006-06-19 16:00:00,0.6159,0.61652,0.61545,0.61652,4896999989.0
2006-06-19 17:00:00,0.61649,0.61723,0.61614,0.61682,4947500006.0
2006-06-19 18:00:00,0.61674,0.61702,0.61585,0.61638,10513499984.0
2006-06-19 19:00:00,0.61637,0.61662,0.61592,0.61595,6923699989.0
2006-06-19 20:00:00,0.61597,0.61644,0.61552,0.61605,8131999985.0
2006-06-19 21:00:00,0.61605,0.6162,0.6159,0.61605,7043099985.0
2006-06-19 22:00:00,0.61605,0.6162,0.6158,0.61585,5974299995.0
2006-06-19 23:00:00,0.6159,0.61653,0.61548,0.61565,5367699986.0
2006-06-20 00:00:00,0.61578,0.61635,0.61574,0.6159,4500799990.0
2006-06-20 01:00:00,0.61578,0.61625,0.61567,0.61597,4023299988.0
2006-06-20 02:00:00,0.61603,0.61641,0.61562,0.61595,4511199980.0
2006-06-20 03:00:00,0.61595,0.61679,0.6159,0.6165,4690899977.0
2006-06-20 04:00:00,0.61649,0.61707,0.61625,0.61685,4830499994.0
2006-06-20 05:00:00,0.61685,0.61735,0.61665,0.61725,4370899989.0
2006-06-20 06:00:00,0.61715,0.61757,0.61695,0.61745,4667599980.0
2006-06-20 07:00:00,0.61745,0.6196,0.61715,0.61904,4971399982.0
2006-06-20 08:00:00,0.61889,0.62036,0.6177,0.62032,4707000003.0
2006-06-20 09:00:00,0.62026,0.62032,0.61706,0.61754,4757599994.0
2006-06-20 10:00:00,0.6175,0.61858,0.6174,0.6183,4908900002.0
2006-06-20 11:00:00,0.6183,0.61884,0.6178,0.61874,5794700005.0
2006-06-20 12:00:00,0.61881,0.62158,0.61881,0.62029,5493099992.0
2006-06-20 13:00:00,0.6203,0.62161,0.62019,0.62125,5264499988.0
2006-06-20 14:00:00,0.62127,0.62135,0.61961,0.6206,5266599996.0
2006-06-20 15:00:00,0.6206,0.62089,0.61991,0.62,4905199995.0
2006-06-20 16:00:00,0.6199,0.62031,0.61873,0.62005,5086899998.0
2006-06-20 17:00:00,0.62012,0.62012,0.61884,0.61995,4880499987.0
2006-06-20 18:00:00,0.6199,0.62041,0.61954,0.6204,9927699978.0
2006-06-20 19:00:00,0.62038,0.62099,0.62025,0.62074,7101199987.0
2006-06-20 20:00:00,0.62077,0.62081,0.6197,0.61985,8043999983.0
2006-06-20 21:00:00,0.61985,0.62,0.6197,0.61985,6388399972.0
2006-06-20 22:00:00,0.61985,0.62,0.6196,0.61965,6243599997.0
2006-06-20 23:00:00,0.6197,0.61995,0.61784,0.61845,5579599998.0
2006-06-21 00:00:00,0.6185,0.6193,0.61835,0.6191,4704900005.0
2006-06-21 01:00:00,0.61905,0.62108,0.619,0.62057,4350499999.0
2006-06-21 02:00:00,0.62062,0.622,0.62025,0.621,4307799987.0
2006-06-21 03:00:00,0.62099,0.6219,0.62093,0.6215,4588100001.0
2006-06-21 04:00:00,0.62145,0.62196,0.62138,0.62173,4968399989.0
2006-06-21 05:00:00,0.62167,0.62191,0.62071,0.62076,4704399986.0
2006-06-21 06:00:00,0.62065,0.62121,0.62028,0.62115,4456099995.0
2006-06-21 07:00:00,0.62105,0.62139,0.62072,0.62134,4719899993.0
2006-06-21 08:00:00,0.62123,0.6215,0.61957,0.62025,5037999994.0
2006-06-21 09:00:00,0.6202,0.6204,0.61948,0.62005,4424299999.0
2006-06-21 10:00:00,0.62002,0.6201,0.61895,0.61927,4841300007.0
2006-06-21 11:00:00,0.61926,0.61976,0.619,0.61928,5310599994.0
2006-06-21 12:00:00,0.61918,0.61938,0.61784,0.61792,4895099992.0
2006-06-21 13:00:00,0.61792,0.6182,0.61675,0.6168,4901900005.0
2006-06-21 14:00:00,0.61686,0.61709,0.61575,0.61623,5058999989.0
2006-06-21 15:00:00,0.61619,0.61844,0.61615,0.61801,5086200015.0
2006-06-21 16:00:00,0.6179,0.6188,0.61762,0.61851,5549399986.0
2006-06-21 17:00:00,0.61853,0.61928,0.61776,0.61922,5135400001.0
2006-06-21 18:00:00,0.61917,0.61995,0.61878,0.6199,10544599979.0
2006-06-21 19:00:00,0.61986,0.62142,0.61965,0.62113,7201899974.0
2006-06-21 20:00:00,0.62113,0.62156,0.62049,0.62075,8053600021.0
2006-06-21 21:00:00,0.62075,0.6209,0.6206,0.62075,6550699967.0
2006-06-21 22:00:00,0.62075,0.6209,0.6205,0.62055,5932499978.0
2006-06-21 23:00:00,0.6206,0.6208,0.61939,0.61965,5284399989.0
2006-06-22 00:00:00,0.6197,0.62059,0.61686,0.61687,4795199999.0
2006-06-22 01:00:00,0.61679,0.61761,0.61603,0.61752,4960099999.0
2006-06-22 02:00:00,0.61755,0.61767,0.61425,0.61514,5264600000.0
2006-06-22 03:00:00,0.61512,0.61635,0.61512,0.61585,4617699984.0
2006-06-22 04:00:00,0.61585,0.61632,0.61565,0.61632,4830999997.0
2006-06-22 05:00:00,0.61633,0.61645,0.6158,0.61635,4760999980.0
2006-06-22 06:00:00,0.61625,0.61642,0.61574,0.61621,4528499990.0
2006-06-22 07:00:00,0.61615,0.61625,0.61535,0.61575,4373599987.0
2006-06-22 08:00:00,0.61567,0.61626,0.61493,0.61517,4593299993.0
2006-06-22 09:00:00,0.61507,0.61599,0.6124,0.61282,5656700000.0
2006-06-22 10:00:00,0.61282,0.61395,0.61267,0.61316,4771300004.0
2006-06-22 11:00:00,0.61316,0.61362,0.6126,0.61274,5247099987.0
2006-06-22 12:00:00,0.61272,0.61324,0.61107,0.6117,4945799983.0
2006-06-22 13:00:00,0.61179,0.61265,0.61115,0.61178,4920600005.0
2006-06-22 14:00:00,0.61182,0.6119,0.61041,0.61079,5099999990.0
2006-06-22 15:00:00,0.61079,0.61136,0.61031,0.61049,5000199984.0
2006-06-22 16:00:00,0.61034,0.61055,0.60928,0.6101,4756699996.0
2006-06-22 17:00:00,0.61005,0.61118,0.60992,0.6105,5037799992.0
2006-06-22 18:00:00,0.6105,0.61062,0.60727,0.60857,10666299968.0
2006-06-22 19:00:00,0.6085,0.60912,0.60762,0.60783,7560799987.0
2006-06-22 20:00:00,0.60786,0.6101,0.60777,0.61,7897199994.0
2006-06-22 21:00:00,0.61,0.61015,0.60985,0.61,6543599990.0
2006-06-22 22:00:00,0.61,0.61015,0.60975,0.6098,6072299993.0
2006-06-22 23:00:00,0.60985,0.61005,0.60787,0.6087,6017500007.0
2006-06-23 00:00:00,0.6088,0.61036,0.60815,0.6084,4692699999.0
2006-06-23 01:00:00,0.60845,0.60958,0.6082,0.6095,4534099997.0
2006-06-23 02:00:00,0.60962,0.61148,0.60943,0.61065,4756900001.0
2006-06-23 03:00:00,0.61065,0.61101,0.60993,0.61065,5017099996.0
2006-06-23 04:00:00,0.6106,0.61088,0.61034,0.61056,4973499993.0
2006-06-23 05:00:00,0.61057,0.611,0.61005,0.61076,4158799986.0
2006-06-23 06:00:00,0.61066,0.61082,0.60898,0.60985,4708199995.0
2006-06-23 07:00:00,0.60981,0.61012,0.60935,0.60995,4470099990.0
2006-06-23 08:00:00,0.60981,0.61124,0.60981,0.61023,4462800004.0
2006-06-23 09:00:00,0.61017,0.61041,0.60664,0.60676,5331699982.0
2006-06-23 10:00:00,0.60655,0.60701,0.60569,0.60648,5284999997.0
2006-06-23 11:00:00,0.60648,0.60697,0.60492,0.60648,5444099984.0
2006-06-23 12:00:00,0.60638,0.60655,0.60549,0.60557,5245099995.0
2006-06-23 13:00:00,0.60557,0.6069,0.60475,0.60505,5283299986.0
2006-06-23 14:00:00,0.60504,0.60589,0.60322,0.60473,4998599998.0
2006-06-23 15:00:00,0.60478,0.60659,0.60432,0.60606,5277100002.0
2006-06-23 16:00:00,0.60603,0.60867,0.60533,0.60547,5522400010.0
2006-06-23 17:00:00,0.60552,0.60691,0.6052,0.6057,4865900000.0
2006-06-23 18:00:00,0.6057,0.60773,0.6056,0.60676,10479299991.0
2006-06-23 19:00:00,0.60672,0.607,0.60608,0.60645,7122199989.0
2006-06-23 20:00:00,0.60647,0.60753,0.60625,0.6069,7831099989.0
2006-06-23 21:00:00,0.6069,0.60705,0.60675,0.6069,6467699971.0
2006-06-23 22:00:00,0.6069,0.60705,0.60665,0.6067,6037799984.0
2006-06-26 00:00:00,0.6071,0.6081,0.6062,0.6078,2301399963.0
2006-06-26 01:00:00,0.6079,0.6084,0.6075,0.6081,2363599962.0
2006-06-26 02:00:00,0.60803,0.6087,0.6069,0.60742,4852899991.0
2006-06-26 03:00:00,0.60734,0.60772,0.60688,0.60711,4678299993.0
2006-06-26 04:00:00,0.6071,0.60725,0.60566,0.60627,5045600000.0
2006-06-26 05:00:00,0.60625,0.60625,0.60532,0.60575,4401399997.0
2006-06-26 06:00:00,0.60565,0.60598,0.60483,0.60589,4972599985.0
2006-06-26 07:00:00,0.60575,0.60595,0.60441,0.6049,4704599997.0
2006-06-26 08:00:00,0.6048,0.60625,0.60424,0.60588,4854199975.0
2006-06-26 09:00:00,0.60582,0.60668,0.6053,0.60583,4674999986.0
2006-06-26 10:00:00,0.60582,0.60679,0.60501,0.60501,4775799985.0
2006-06-26 11:00:00,0.60497,0.60527,0.60272,0.60303,5356799987.0
2006-06-26 12:00:00,0.603,0.60434,0.60273,0.60391,5243099991.0
2006-06-26 13:00:00,0.60387,0.60453,0.60338,0.6041,5062599994.0
2006-06-26 14:00:00,0.60412,0.60445,0.60325,0.6035,4623499989.0
2006-06-26 15:00:00,0.60355,0.60506,0.6033,0.60437,4902000000.0
2006-06-26 16:00:00,0.60418,0.60452,0.60304,0.60315,5046299986.0
2006-06-26 17:00:00,0.60311,0.60347,0.60245,0.6034,4442600001.0
2006-06-26 18:00:00,0.60335,0.60485,0.60274,0.60456,10557399994.0
2006-06-26 19:00:00,0.60476,0.60598,0.60441,0.60507,7373699988.0
2006-06-26 20:00:00,0.60507,0.60587,0.60445,0.60465,7949000003.0
2006-06-26 21:00:00,0.60465,0.6048,0.6045,0.60465,6813099998.0
2006-06-26 22:00:00,0.60465,0.6048,0.6044,0.60445,6084399990.0
2006-06-26 23:00:00,0.6045,0.60474,0.60325,0.6037,5115499988.0
2006-06-27 00:00:00,0.60385,0.60435,0.60365,0.6043,4714799979.0
2006-06-27 01:00:00,0.60425,0.60558,0.60417,0.60533,4298800001.0
2006-06-27 02:00:00,0.60521,0.60591,0.60448,0.60546,4765200004.0
2006-06-27 03:00:00,0.60546,0.60817,0.6054,0.60657,5113799995.0
2006-06-27 04:00:00,0.6066,0.6076,0.60655,0.60727,4523099988.0
2006-06-27 05:00:00,0.60727,0.60747,0.60645,0.60686,4696000007.0
2006-06-27 06:00:00,0.60675,0.60711,0.6058,0.60699,4680099987.0
2006-06-27 07:00:00,0.60695,0.60735,0.60665,0.60715,4501399989.0
2006-06-27 08:00:00,0.60699,0.60736,0.60612,0.60678,4274399995.0
2006-06-27 09:00:00,0.6067,0.60709,0.60613,0.60631,4864099990.0
2006-06-27 10:00:00,0.60636,0.60691,0.60546,0.60625,5052099985.0
2006-06-27 11:00:00,0.60625,0.60641,0.60486,0.60505,5336799999.0
2006-06-27 12:00:00,0.60505,0.6052,0.60377,0.60499,5283499996.0
2006-06-27 13:00:00,0.60493,0.60502,0.60173,0.60228,4974100001.0
2006-06-27 14:00:00,0.60227,0.60424,0.60206,0.60387,4964299998.0
2006-06-27 15:00:00,0.60386,0.60496,0.60336,0.60355,5719199994.0
2006-06-27 16:00:00,0.6035,0.606,0.6035,0.60545,5379799977.0
2006-06-27 17:00:00,0.60533,0.6064,0.60495,0.60605,5026399996.0
2006-06-27 18:00:00,0.60601,0.60601,0.60488,0.60567,10232799995.0
2006-06-27 19:00:00,0.6057,0.6057,0.60437,0.60445,7037800001.0
2006-06-27 20:00:00,0.60447,0.60504,0.60425,0.60475,7935699983.0
2006-06-27 21:00:00,0.60475,0.6049,0.6046,0.60475,6547699982.0
2006-06-27 22:00:00,0.60475,0.6049,0.6045,0.60455,5954499990.0
2006-06-27 23:00:00,0.6046,0.60554,0.60377,0.60393,5441799991.0
2006-06-28 00:00:00,0.60404,0.60469,0.60077,0.60132,4592300007.0
2006-06-28 01:00:00,0.60147,0.60237,0.60058,0.60089,4668599989.0
2006-06-28 02:00:00,0.60095,0.6025,0.60086,0.60155,4846999979.0
2006-06-28 03:00:00,0.60155,0.60208,0.60114,0.6018,4861199997.0
2006-06-28 04:00:00,0.60183,0.60217,0.60092,0.6011,4900199993.0
2006-06-28 05:00:00,0.6011,0.60118,0.59948,0.60025,5061599987.0
2006-06-28 06:00:00,0.60021,0.60093,0.60016,0.60088,5003400009.0
2006-06-28 07:00:00,0.60077,0.60148,0.60008,0.60008,4643899982.0
2006-06-28 08:00:00,0.59995,0.60022,0.59525,0.59627,5512799987.0
2006-06-28 09:00:00,0.59621,0.59644,0.59415,0.59576,5111399982.0
2006-06-28 10:00:00,0.59564,0.59619,0.59479,0.59595,5118699999.0
2006-06-28 11:00:00,0.59593,0.5963,0.59568,0.5962,5099899998.0
2006-06-28 12:00:00,0.5962,0.5966,0.59559,0.59617,4540200004.0
2006-06-28 13:00:00,0.59617,0.59689,0.5958,0.59592,5236500001.0
2006-06-28 14:00:00,0.59593,0.59608,0.59309,0.59385,4861199991.0
2006-06-28 15:00:00,0.59389,0.5944,0.5931,0.5936,5449299987.0
2006-06-28 16:00:00,0.59348,0.59388,0.59263,0.59317,5737999982.0
2006-06-28 17:00:00,0.59318,0.59572,0.593,0.59561,5020099993.0
2006-06-28 18:00:00,0.59567,0.5971,0.59415,0.59601,10712099990.0
2006-06-28 19:00:00,0.59598,0.59644,0.59552,0.59573,7447199991.0
2006-06-28 20:00:00,0.59566,0.59645,0.59479,0.59615,7887999999.0
2006-06-28 21:00:00,0.59615,0.5963,0.596,0.59615,6920799988.0
2006-06-28 22:00:00,0.59615,0.5963,0.5959,0.59595,5899999989.0
2006-06-28 23:00:00,0.59608,0.59636,0.59499,0.59516,5636100014.0
2006-06-29 00:00:00,0.59527,0.59555,0.59446,0.59495,4527399989.0
2006-06-29 01:00:00,0.5949,0.59573,0.59418,0.59555,4849999989.0
2006-06-29 02:00:00,0.59574,0.5962,0.59505,0.59537,4835699993.0
2006-06-29 03:00:00,0.5954,0.59632,0.59485,0.59614,4890800009.0
2006-06-29 04:00:00,0.59611,0.59635,0.5957,0.59628,4650799995.0
2006-06-29 05:00:00,0.59632,0.59632,0.59562,0.5959,4686699988.0
2006-06-29 06:00:00,0.59585,0.59612,0.5942,0.59501,4592699990.0
2006-06-29 07:00:00,0.59501,0.59536,0.59381,0.59438,4824699992.0
2006-06-29 08:00:00,0.59417,0.59487,0.59383,0.59448,4287499984.0
2006-06-29 09:00:00,0.59439,0.59523,0.59427,0.59488,4291699996.0
2006-06-29 10:00:00,0.59487,0.59566,0.59445,0.59467,4911999975.0
2006-06-29 11:00:00,0.59465,0.59495,0.59278,0.59376,5310799985.0
2006-06-29 12:00:00,0.59378,0.59463,0.59342,0.59432,4767400007.0
2006-06-29 13:00:00,0.59427,0.59548,0.59365,0.59385,5374299995.0
2006-06-29 14:00:00,0.59399,0.595,0.59352,0.59485,5259999988.0
2006-06-29 15:00:00,0.59488,0.59622,0.59445,0.59543,4881700002.0
2006-06-29 16:00:00,0.59518,0.59623,0.5948,0.596,5004499994.0
2006-06-29 17:00:00,0.59596,0.59612,0.59488,0.59535,4573800004.0
2006-06-29 18:00:00,0.59539,0.59661,0.59498,0.5963,10260799991.0
2006-06-29 19:00:00,0.59631,0.59673,0.59557,0.59595,7079699987.0
2006-06-29 20:00:00,0.59597,0.60148,0.59559,0.6013,8565899983.0
2006-06-29 21:00:00,0.6013,0.60145,0.60115,0.6013,6720600002.0
2006-06-29 22:00:00,0.6013,0.60145,0.60105,0.6011,5967900005.0
2006-06-29 23:00:00,0.60115,0.60365,0.60115,0.60305,5318099995.0
2006-06-30 00:00:00,0.60315,0.60499,0.6028,0.60437,4473800002.0
2006-06-30 01:00:00,0.60434,0.60564,0.60385,0.60534,4607799987.0
2006-06-30 02:00:00,0.60542,0.60635,0.60516,0.60607,4989599989.0
2006-06-30 03:00:00,0.60605,0.6076,0.60605,0.60715,5102499987.0
2006-06-30 04:00:00,0.60717,0.60741,0.60545,0.60572,5120499989.0
2006-06-30 05:00:00,0.60572,0.60715,0.60548,0.6065,4851000002.0
2006-06-30 06:00:00,0.60642,0.60883,0.6062,0.60855,4902499996.0
2006-06-30 07:00:00,0.60845,0.61131,0.60815,0.61095,5044899997.0
2006-06-30 08:00:00,0.61079,0.6122,0.60949,0.61052,5168899991.0
2006-06-30 09:00:00,0.61045,0.61081,0.60856,0.60889,5104999992.0
2006-06-30 10:00:00,0.60864,0.60974,0.60668,0.60958,5399099992.0
2006-06-30 11:00:00,0.60956,0.61043,0.60931,0.60991,5635199984.0
2006-06-30 12:00:00,0.60988,0.60988,0.60858,0.60867,4771599990.0
2006-06-30 13:00:00,0.60867,0.60932,0.60843,0.60908,5099699994.0
2006-06-30 14:00:00,0.60912,0.61142,0.60882,0.61017,5229700008.0
2006-06-30 15:00:00,0.61022,0.61032,0.60855,0.60917,4888900003.0
2006-06-30 16:00:00,0.60908,0.60962,0.60773,0.60962,5630799992.0
2006-06-30 17:00:00,0.60954,0.60972,0.60664,0.60917,5146499998.0
2006-06-30 18:00:00,0.6093,0.60975,0.60821,0.60875,10600599995.0
2006-06-30 19:00:00,0.60873,0.60891,0.60693,0.60753,7388899986.0
2006-06-30 20:00:00,0.60757,0.60833,0.60742,0.608,7725899987.0
2006-06-30 21:00:00,0.608,0.60815,0.60785,0.608,6485499994.0
2006-06-30 22:00:00,0.608,0.60815,0.60775,0.6078,5886999990.0
2006-07-03 00:00:00,0.6085,0.6089,0.6076,0.6081,1170700000.0
2006-07-03 01:00:00,0.6079,0.6087,0.6078,0.6082,1170700000.0
2006-07-03 02:00:00,0.60788,0.60899,0.60788,0.60875,4603899985.0
2006-07-03 03:00:00,0.60875,0.60887,0.60682,0.60831,4645099994.0
2006-07-03 04:00:00,0.60826,0.60895,0.60811,0.60863,5059899982.0
2006-07-03 05:00:00,0.60865,0.60921,0.60798,0.60919,4821899988.0
2006-07-03 06:00:00,0.60914,0.60951,0.60878,0.60895,4953499969.0
2006-07-03 07:00:00,0.60885,0.60935,0.60814,0.60814,4446599989.0
2006-07-03 08:00:00,0.60797,0.61066,0.60797,0.60993,4478199994.0
2006-07-03 09:00:00,0.60972,0.61065,0.60888,0.6104,4871299993.0
2006-07-03 10:00:00,0.61035,0.61057,0.60951,0.6099,5209699988.0
2006-07-03 11:00:00,0.60995,0.61025,0.60874,0.60885,5440900002.0
2006-07-03 12:00:00,0.60883,0.609,0.60748,0.60772,5362699971.0
2006-07-03 13:00:00,0.60772,0.60784,0.60632,0.60735,5405499999.0
2006-07-03 14:00:00,0.60737,0.60767,0.60609,0.6064,4866099994.0
2006-07-03 15:00:00,0.60637,0.60637,0.60544,0.6059,4918699992.0
2006-07-03 16:00:00,0.60579,0.60754,0.60579,0.60722,5506600008.0
2006-07-03 17:00:00,0.60724,0.60735,0.6059,0.60735,4634199995.0
2006-07-03 18:00:00,0.60713,0.60753,0.6058,0.60616,10715899990.0
2006-07-03 19:00:00,0.60611,0.6064,0.60438,0.6053,7303499990.0
2006-07-03 20:00:00,0.60529,0.60572,0.60504,0.60525,7761899997.0
2006-07-03 21:00:00,0.60525,0.6054,0.6051,0.60525,6609499992.0
2006-07-03 22:00:00,0.60525,0.6054,0.605,0.60505,6473999993.0
2006-07-03 23:00:00,0.6051,0.60634,0.6051,0.6062,4908299982.0
2006-07-04 00:00:00,0.60624,0.6065,0.60615,0.60635,4567900000.0
2006-07-04 01:00:00,0.6063,0.60839,0.60606,0.60747,4262099994.0
2006-07-04 02:00:00,0.60753,0.60854,0.60669,0.60825,4686999996.0
2006-07-04 03:00:00,0.60825,0.6086,0.60773,0.6084,4754099998.0
2006-07-04 04:00:00,0.60844,0.60859,0.60734,0.60775,5217799988.0
2006-07-04 05:00:00,0.60775,0.60844,0.60745,0.60805,4542999993.0
2006-07-04 06:00:00,0.60795,0.6087,0.60785,0.6085,4742699999.0
2006-07-04 07:00:00,0.6084,0.60907,0.60822,0.60869,4807899997.0
2006-07-04 08:00:00,0.60855,0.60941,0.6085,0.60882,4344399998.0
2006-07-04 09:00:00,0.60881,0.60908,0.60748,0.60908,4570099986.0
2006-07-04 10:00:00,0.60902,0.60923,0.60845,0.60883,4455400004.0
2006-07-04 11:00:00,0.60884,0.61136,0.60867,0.61035,5319999988.0
2006-07-04 12:00:00,0.61033,0.611,0.61012,0.61039,4982400001.0
2006-07-04 13:00:00,0.6104,0.61059,0.609,0.61005,5536299977.0
2006-07-04 14:00:00,0.61014,0.61065,0.60909,0.60909,5029299987.0
2006-07-04 15:00:00,0.60905,0.61005,0.60851,0.60991,4641199995.0
2006-07-04 16:00:00,0.6098,0.61093,0.60969,0.61093,5085599987.0
2006-07-04 17:00:00,0.61088,0.61088,0.60793,0.60837,4850099987.0
2006-07-04 18:00:00,0.60829,0.60865,0.60805,0.60835,9827199984.0
2006-07-04 19:00:00,0.60834,0.60976,0.60829,0.60935,7472799996.0
2006-07-04 20:00:00,0.60937,0.6096,0.6089,0.6095,7608899992.0
2006-07-04 21:00:00,0.6095,0.60965,0.60935,0.6095,6594399971.0
2006-07-04 22:00:00,0.6095,0.60965,0.60925,0.6093,6038599987.0
2006-07-04 23:00:00,0.60935,0.6104,0.60907,0.61027,5002499993.0
2006-07-05 00:00:00,0.61029,0.61071,0.60799,0.60835,4804599994.0
2006-07-05 01:00:00,0.60848,0.60892,0.607,0.60787,4675199993.0
2006-07-05 02:00:00,0.60793,0.60875,0.60783,0.6081,4653199988.0
2006-07-05 03:00:00,0.60817,0.60914,0.60722,0.60905,4948199989.0
2006-07-05 04:00:00,0.60901,0.61032,0.60879,0.61009,4810099991.0
2006-07-05 05:00:00,0.61008,0.61097,0.60988,0.61055,4692999992.0
2006-07-05 06:00:00,0.61045,0.6111,0.61028,0.61088,5207400016.0
2006-07-05 07:00:00,0.61075,0.61169,0.61047,0.61069,5060400003.0
2006-07-05 08:00:00,0.61056,0.61144,0.60888,0.60943,5085899999.0
2006-07-05 09:00:00,0.60935,0.60987,0.60791,0.60855,5047099989.0
2006-07-05 10:00:00,0.60845,0.60893,0.60791,0.60847,4612099993.0
2006-07-05 11:00:00,0.60843,0.60866,0.60733,0.60826,5236999997.0
2006-07-05 12:00:00,0.60823,0.60875,0.60749,0.60862,4829900005.0
2006-07-05 13:00:00,0.60863,0.61021,0.6083,0.60998,5120999992.0
2006-07-05 14:00:00,0.60999,0.61025,0.6067,0.60756,5352099986.0
2006-07-05 15:00:00,0.60749,0.60795,0.60569,0.60622,5128199981.0
2006-07-05 16:00:00,0.6061,0.6061,0.60306,0.60342,5280400000.0
2006-07-05 17:00:00,0.6034,0.60434,0.60303,0.6041,4913200001.0
2006-07-05 18:00:00,0.60405,0.60436,0.60365,0.60399,10832899973.0
2006-07-05 19:00:00,0.60397,0.6041,0.6035,0.60355,7078899983.0
2006-07-05 20:00:00,0.60357,0.60455,0.60336,0.60445,7699200005.0
2006-07-05 21:00:00,0.60445,0.6046,0.6043,0.60445,6832999984.0
2006-07-05 22:00:00,0.60445,0.6046,0.6042,0.60425,5965799977.0
2006-07-05 23:00:00,0.6043,0.60458,0.60362,0.6039,5276599994.0
2006-07-06 00:00:00,0.60405,0.60436,0.60375,0.60395,4564099988.0
2006-07-06 01:00:00,0.6039,0.6044,0.60385,0.60394,4386199984.0
2006-07-06 02:00:00,0.60402,0.60481,0.60358,0.6036,5089000007.0
2006-07-06 03:00:00,0.6037,0.60437,0.60362,0.60375,5075500004.0
2006-07-06 04:00:00,0.6037,0.60438,0.60357,0.60432,4945899992.0
2006-07-06 05:00:00,0.60433,0.60447,0.60397,0.6042,4629799996.0
2006-07-06 06:00:00,0.60418,0.60503,0.60404,0.60449,5069600004.0
2006-07-06 07:00:00,0.6044,0.6049,0.6042,0.6048,4823200003.0
2006-07-06 08:00:00,0.60462,0.6053,0.60444,0.605,4594199996.0
2006-07-06 09:00:00,0.60497,0.60508,0.60346,0.60417,4862899993.0
2006-07-06 10:00:00,0.60409,0.60409,0.60277,0.60295,4993800003.0
2006-07-06 11:00:00,0.60296,0.60343,0.60239,0.6027,5717199988.0
2006-07-06 12:00:00,0.60269,0.60316,0.6023,0.6029,4773899986.0
2006-07-06 13:00:00,0.60289,0.60348,0.6023,0.60308,5192999986.0
2006-07-06 14:00:00,0.60314,0.6042,0.60251,0.60373,4759999989.0
2006-07-06 15:00:00,0.6037,0.60462,0.60347,0.60371,5481999988.0
2006-07-06 16:00:00,0.6036,0.60612,0.60334,0.60533,5764700002.0
2006-07-06 17:00:00,0.60529,0.60569,0.60378,0.60395,5294299982.0
2006-07-06 18:00:00,0.6038,0.6042,0.60276,0.60376,10504699986.0
2006-07-06 19:00:00,0.60367,0.60402,0.60325,0.6037,7033999992.0
2006-07-06 20:00:00,0.60371,0.60524,0.60369,0.60445,7695999999.0
2006-07-06 21:00:00,0.60445,0.6046,0.6043,0.60445,6632800005.0
2006-07-06 22:00:00,0.60445,0.6046,0.6042,0.60425,5842799987.0
2006-07-06 23:00:00,0.6043,0.60514,0.604,0.60501,5400199991.0
2006-07-07 00:00:00,0.60515,0.6052,0.60375,0.604,4755899994.0
2006-07-07 01:00:00,0.60395,0.60458,0.60351,0.60356,4123499997.0
2006-07-07 02:00:00,0.60363,0.60467,0.60345,0.60445,4500999987.0
2006-07-07 03:00:00,0.60444,0.60458,0.6037,0.60435,4787499983.0
2006-07-07 04:00:00,0.6043,0.60485,0.6038,0.60395,4975799993.0
2006-07-07 05:00:00,0.60401,0.60458,0.60381,0.60404,4407599993.0
2006-07-07 06:00:00,0.6039,0.60412,0.60313,0.60337,4701799988.0
2006-07-07 07:00:00,0.60351,0.60413,0.60322,0.60411,4568799995.0
2006-07-07 08:00:00,0.60399,0.6067,0.60399,0.60656,4601099996.0
2006-07-07 09:00:00,0.60639,0.60662,0.60488,0.60528,4585499995.0
2006-07-07 10:00:00,0.6053,0.60622,0.60499,0.60597,4975099992.0
2006-07-07 11:00:00,0.60595,0.60755,0.60539,0.6059,5201299980.0
2006-07-07 12:00:00,0.60587,0.60688,0.60559,0.60644,5084299988.0
2006-07-07 13:00:00,0.60646,0.60712,0.60637,0.6066,5143299991.0
2006-07-07 14:00:00,0.6066,0.61111,0.6064,0.6093,5409999991.0
2006-07-07 15:00:00,0.60942,0.60954,0.60787,0.6085,5366799996.0
2006-07-07 16:00:00,0.60849,0.6104,0.60764,0.61035,5447800004.0
2006-07-07 17:00:00,0.61045,0.61046,0.6082,0.6089,4965799983.0
2006-07-07 18:00:00,0.60877,0.61012,0.60834,0.60866,10929299970.0
2006-07-07 19:00:00,0.60866,0.60998,0.6084,0.60956,6952699992.0
2006-07-07 20:00:00,0.60957,0.61097,0.60952,0.6107,8165399993.0
2006-07-07 21:00:00,0.6107,0.61085,0.61055,0.6107,6511499979.0
2006-07-07 22:00:00,0.6107,0.61085,0.61045,0.6105,6145000000.0
2006-07-10 00:00:00,0.6113,0.6113,0.6103,0.6105,2692800000.0
2006-07-10 01:00:00,0.6104,0.6113,0.6102,0.6111,2543200000.0
2006-07-10 02:00:00,0.61092,0.61093,0.60998,0.61005,4664500001.0
2006-07-10 03:00:00,0.61005,0.61068,0.61,0.61055,4639999986.0
2006-07-10 04:00:00,0.6105,0.6109,0.6102,0.61076,4945799985.0
2006-07-10 05:00:00,0.61073,0.61135,0.61062,0.6109,4650500000.0
2006-07-10 06:00:00,0.6109,0.61118,0.61069,0.61097,4509899993.0
2006-07-10 07:00:00,0.61092,0.6113,0.61055,0.61071,4487599999.0
2006-07-10 08:00:00,0.61056,0.61148,0.61054,0.6113,4684999994.0
2006-07-10 09:00:00,0.61125,0.61391,0.61121,0.61378,4606999985.0
2006-07-10 10:00:00,0.61389,0.61521,0.61382,0.61442,5359399991.0
2006-07-10 11:00:00,0.61439,0.61452,0.61158,0.61189,5536899979.0
2006-07-10 12:00:00,0.61191,0.61323,0.61172,0.6132,4750599992.0
2006-07-10 13:00:00,0.61306,0.61329,0.6117,0.61185,4924799991.0
2006-07-10 14:00:00,0.61189,0.6125,0.61036,0.61125,4640599984.0
2006-07-10 15:00:00,0.61129,0.61149,0.60997,0.61055,5035899986.0
2006-07-10 16:00:00,0.61046,0.61062,0.60977,0.61056,5022899997.0
2006-07-10 17:00:00,0.6106,0.61067,0.6098,0.61047,4398299993.0
2006-07-10 18:00:00,0.61039,0.61049,0.6098,0.61003,10513899980.0
2006-07-10 19:00:00,0.60997,0.61018,0.60972,0.60985,7357099978.0
2006-07-10 20:00:00,0.60987,0.61078,0.6097,0.61045,8149700003.0
2006-07-10 21:00:00,0.61045,0.6106,0.6103,0.61045,6513400001.0
2006-07-10 22:00:00,0.61045,0.6106,0.6102,0.61025,6078099992.0
2006-07-10 23:00:00,0.6103,0.61065,0.6096,0.61053,5405399994.0
2006-07-11 00:00:00,0.61039,0.61109,0.60968,0.61069,4734599985.0
2006-07-11 01:00:00,0.61064,0.61121,0.61044,0.61044,4048699994.0
2006-07-11 02:00:00,0.61048,0.61111,0.61026,0.611,4543900003.0
2006-07-11 03:00:00,0.61096,0.61208,0.61077,0.612,4885099998.0
2006-07-11 04:00:00,0.61195,0.612,0.61098,0.61125,5284899986.0
2006-07-11 05:00:00,0.61127,0.61145,0.61095,0.61135,4604599988.0
2006-07-11 06:00:00,0.61132,0.6115,0.6111,0.6114,4528599992.0
2006-07-11 07:00:00,0.61128,0.6114,0.61047,0.61086,4413900001.0
2006-07-11 08:00:00,0.61067,0.61109,0.60968,0.61,4722699983.0
2006-07-11 09:00:00,0.60988,0.6114,0.60986,0.6114,4703700003.0
2006-07-11 10:00:00,0.6114,0.61283,0.61099,0.61207,4923999985.0
2006-07-11 11:00:00,0.61206,0.61317,0.61138,0.6117,5361800012.0
2006-07-11 12:00:00,0.6117,0.61181,0.6112,0.61181,4756499978.0
2006-07-11 13:00:00,0.61177,0.61442,0.61175,0.614,5195899996.0
2006-07-11 14:00:00,0.61407,0.61457,0.61291,0.61377,4644899991.0
2006-07-11 15:00:00,0.61373,0.61384,0.6119,0.61323,4873599991.0
2006-07-11 16:00:00,0.61303,0.61425,0.613,0.61425,5078799987.0
2006-07-11 17:00:00,0.61425,0.61443,0.6137,0.61427,4726399996.0
2006-07-11 18:00:00,0.61418,0.61627,0.61402,0.61612,10586999977.0
2006-07-11 19:00:00,0.6161,0.6167,0.61567,0.61645,7192599981.0
2006-07-11 20:00:00,0.61646,0.61668,0.61578,0.6165,8080299994.0
2006-07-11 21:00:00,0.6165,0.61665,0.61635,0.6165,6753099991.0
2006-07-11 22:00:00,0.6165,0.61665,0.61625,0.6163,5972700007.0
2006-07-11 23:00:00,0.61635,0.6168,0.6154,0.61595,5214899980.0
2006-07-12 00:00:00,0.61605,0.61682,0.6154,0.61649,4835799978.0
2006-07-12 01:00:00,0.61643,0.6173,0.6161,0.61698,4394799994.0
2006-07-12 02:00:00,0.61698,0.61753,0.61608,0.61702,4689699992.0
2006-07-12 03:00:00,0.61701,0.61801,0.61683,0.6169,5165599994.0
2006-07-12 04:00:00,0.61687,0.61787,0.61687,0.61757,5096299987.0
2006-07-12 05:00:00,0.61755,0.6185,0.6174,0.61828,4576900005.0
2006-07-12 06:00:00,0.61825,0.61865,0.61779,0.61786,4688200009.0
2006-07-12 07:00:00,0.61792,0.61826,0.61771,0.61805,4529600006.0
2006-07-12 08:00:00,0.6179,0.6185,0.61782,0.61815,5230699989.0
2006-07-12 09:00:00,0.61815,0.61864,0.61785,0.6181,4323499983.0
2006-07-12 10:00:00,0.61809,0.61874,0.61733,0.61792,5403700002.0
2006-07-12 11:00:00,0.61783,0.61844,0.61724,0.61739,5312799981.0
2006-07-12 12:00:00,0.61742,0.61745,0.61639,0.61663,4805299996.0
2006-07-12 13:00:00,0.61667,0.61704,0.61582,0.61597,5423399986.0
2006-07-12 14:00:00,0.61602,0.61741,0.61498,0.6156,5121399995.0
2006-07-12 15:00:00,0.61551,0.61646,0.61341,0.61416,5140899989.0
2006-07-12 16:00:00,0.61417,0.61454,0.61324,0.61426,5475800001.0
2006-07-12 17:00:00,0.61433,0.61503,0.61414,0.61483,4645599999.0
2006-07-12 18:00:00,0.61477,0.61541,0.61409,0.61448,10360599998.0
2006-07-12 19:00:00,0.61441,0.61493,0.61406,0.6144,7072299973.0
2006-07-12 20:00:00,0.61442,0.61552,0.61421,0.6154,7870499994.0
2006-07-12 21:00:00,0.6154,0.61555,0.61525,0.6154,6375299991.0
2006-07-12 22:00:00,0.6154,0.61555,0.61515,0.6152,6055200000.0
2006-07-12 23:00:00,0.61525,0.61609,0.61487,0.61525,5479999994.0
2006-07-13 00:00:00,0.61535,0.61887,0.61505,0.61826,4874199990.0
2006-07-13 01:00:00,0.61833,0.61873,0.61785,0.61789,4508700002.0
2006-07-13 02:00:00,0.61793,0.61898,0.61775,0.61826,4787299984.0
2006-07-13 03:00:00,0.61825,0.61934,0.61723,0.6174,5085800001.0
2006-07-13 04:00:00,0.61734,0.61801,0.61734,0.6179,4846599993.0
2006-07-13 05:00:00,0.61789,0.61811,0.6172,0.61772,4396799988.0
2006-07-13 06:00:00,0.61769,0.618,0.6175,0.61764,4378400006.0
2006-07-13 07:00:00,0.61757,0.61804,0.61715,0.6174,5003899994.0
2006-07-13 08:00:00,0.61725,0.61765,0.61599,0.6169,4525199992.0
2006-07-13 09:00:00,0.61681,0.61792,0.61621,0.61777,4893099997.0
2006-07-13 10:00:00,0.61779,0.61915,0.61774,0.61891,5374000005.0
2006-07-13 11:00:00,0.6189,0.61913,0.61609,0.6164,5631199999.0
2006-07-13 12:00:00,0.6164,0.61646,0.6158,0.61634,5045499996.0
2006-07-13 13:00:00,0.61624,0.6169,0.61582,0.61675,4880399993.0
2006-07-13 14:00:00,0.61677,0.61845,0.61655,0.61787,4921899995.0
2006-07-13 15:00:00,0.61792,0.61946,0.6176,0.61944,4946799999.0
2006-07-13 16:00:00,0.61937,0.61992,0.61795,0.6184,5545300007.0
2006-07-13 17:00:00,0.61844,0.61875,0.61778,0.61867,4997599977.0
2006-07-13 18:00:00,0.61856,0.61874,0.6178,0.61863,10419499980.0
2006-07-13 19:00:00,0.61862,0.6192,0.6183,0.61852,7367099990.0
2006-07-13 20:00:00,0.61852,0.61897,0.61825,0.6188,7809399998.0
2006-07-13 21:00:00,0.6188,0.61895,0.61865,0.6188,6553199995.0
2006-07-13 22:00:00,0.6188,0.61895,0.61855,0.6186,5901899994.0
2006-07-13 23:00:00,0.61865,0.61885,0.61757,0.61805,5365199993.0
2006-07-14 00:00:00,0.6181,0.61825,0.61775,0.6179,4707899997.0
2006-07-14 01:00:00,0.61789,0.61833,0.61785,0.61807,4312600000.0
2006-07-14 02:00:00,0.61813,0.61838,0.61785,0.61785,4490199986.0
2006-07-14 03:00:00,0.61785,0.61873,0.61723,0.61755,5067399986.0
2006-07-14 04:00:00,0.61745,0.61758,0.6167,0.61675,5141399996.0
2006-07-14 05:00:00,0.61676,0.61687,0.61584,0.6165,4592199985.0
2006-07-14 06:00:00,0.6164,0.61777,0.61615,0.61655,4773699983.0
2006-07-14 07:00:00,0.61641,0.61735,0.6157,0.61725,4644800003.0
2006-07-14 08:00:00,0.6171,0.61742,0.61467,0.61629,4896199992.0
2006-07-14 09:00:00,0.61633,0.61841,0.61565,0.61836,4715099986.0
2006-07-14 10:00:00,0.61825,0.6201,0.61797,0.6201,5601999996.0
2006-07-14 11:00:00,0.61999,0.62101,0.61808,0.61843,5668799996.0
2006-07-14 12:00:00,0.61853,0.61947,0.61849,0.61881,4791399996.0
2006-07-14 13:00:00,0.61863,0.62007,0.61829,0.61927,4941399995.0
2006-07-14 14:00:00,0.61932,0.62063,0.61909,0.61935,5240899998.0
2006-07-14 15:00:00,0.61931,0.61994,0.61845,0.61878,5029900003.0
2006-07-14 16:00:00,0.61871,0.61925,0.61849,0.61901,4953199999.0
2006-07-14 17:00:00,0.61901,0.6204,0.61885,0.62032,5162699991.0
2006-07-14 18:00:00,0.6203,0.62088,0.62015,0.62073,10844899953.0
2006-07-14 19:00:00,0.62068,0.62114,0.62025,0.6208,6955099970.0
2006-07-14 20:00:00,0.62082,0.62115,0.62022,0.6203,8120000002.0
2006-07-14 21:00:00,0.6203,0.62045,0.62015,0.6203,6122599984.0
2006-07-14 22:00:00,0.6203,0.62045,0.62005,0.6201,5971900000.0
2006-07-17 00:00:00,0.6205,0.6225,0.6202,0.6221,2118200068.0
2006-07-17 01:00:00,0.622,0.622,0.6212,0.6212,1744400056.0
2006-07-17 02:00:00,0.62103,0.62185,0.62062,0.62132,4834699994.0
2006-07-17 03:00:00,0.62133,0.622,0.6209,0.62195,4738899985.0
2006-07-17 04:00:00,0.62184,0.62225,0.6214,0.62165,4845299983.0
2006-07-17 05:00:00,0.62165,0.62177,0.6207,0.6209,4445300005.0
2006-07-17 06:00:00,0.6209,0.62111,0.62032,0.62085,4700799982.0
2006-07-17 07:00:00,0.62075,0.62111,0.62001,0.62084,4860299994.0
2006-07-17 08:00:00,0.62073,0.62179,0.62059,0.62163,4737699996.0
2006-07-17 09:00:00,0.62167,0.62188,0.621,0.62146,4298299991.0
2006-07-17 10:00:00,0.62142,0.62149,0.61905,0.61932,5039899989.0
2006-07-17 11:00:00,0.61926,0.62024,0.61851,0.61964,5344799986.0
2006-07-17 12:00:00,0.61969,0.62083,0.61937,0.62055,5094099991.0
2006-07-17 13:00:00,0.62059,0.62115,0.62025,0.62059,5135500000.0
2006-07-17 14:00:00,0.62066,0.62107,0.62049,0.62073,4760799987.0
2006-07-17 15:00:00,0.62071,0.62145,0.6189,0.62145,5199200006.0
2006-07-17 16:00:00,0.62129,0.62129,0.61969,0.62071,5382199979.0
2006-07-17 17:00:00,0.62072,0.62206,0.6205,0.62203,4435599993.0
2006-07-17 18:00:00,0.62194,0.6221,0.62091,0.62127,10559600003.0
2006-07-17 19:00:00,0.62119,0.62199,0.62106,0.6216,7109800011.0
2006-07-17 20:00:00,0.62162,0.62205,0.62105,0.6214,8033099995.0
2006-07-17 21:00:00,0.6214,0.62155,0.62125,0.6214,6539999989.0
2006-07-17 22:00:00,0.6214,0.62155,0.62115,0.6212,5730699988.0
2006-07-17 23:00:00,0.62125,0.62146,0.6205,0.62095,5059300001.0
2006-07-18 00:00:00,0.62103,0.62103,0.6205,0.6208,4673099990.0
2006-07-18 01:00:00,0.62074,0.62113,0.6206,0.62067,4049599995.0
2006-07-18 02:00:00,0.62073,0.62203,0.62062,0.62165,4772299986.0
2006-07-18 03:00:00,0.62168,0.62225,0.62153,0.62215,4773199983.0
2006-07-18 04:00:00,0.62207,0.62372,0.62195,0.62323,5130399997.0
2006-07-18 05:00:00,0.62325,0.62363,0.62294,0.62357,4661700006.0
2006-07-18 06:00:00,0.62354,0.62456,0.62354,0.62426,5589199981.0
2006-07-18 07:00:00,0.62419,0.62559,0.62375,0.62527,4409500005.0
2006-07-18 08:00:00,0.62512,0.62656,0.62507,0.62628,4503000002.0
2006-07-18 09:00:00,0.62613,0.627,0.62566,0.62645,4511399995.0
2006-07-18 10:00:00,0.62642,0.62704,0.6258,0.62646,4673900000.0
2006-07-18 11:00:00,0.62644,0.62782,0.62603,0.62748,5806300003.0
2006-07-18 12:00:00,0.6275,0.62787,0.62657,0.6276,5544200017.0
2006-07-18 13:00:00,0.62757,0.62768,0.62656,0.62735,4934099994.0
2006-07-18 14:00:00,0.62739,0.62757,0.62628,0.62644,4999699986.0
2006-07-18 15:00:00,0.62628,0.62794,0.6261,0.62678,4927899987.0
2006-07-18 16:00:00,0.62665,0.627,0.62511,0.62615,5325299980.0
2006-07-18 17:00:00,0.62614,0.62642,0.62455,0.62525,5131700003.0
2006-07-18 18:00:00,0.62525,0.62553,0.62416,0.62453,10277600017.0
2006-07-18 19:00:00,0.62452,0.62525,0.62331,0.62345,7095099998.0
2006-07-18 20:00:00,0.62348,0.6257,0.6233,0.6256,8241199983.0
2006-07-18 21:00:00,0.6256,0.62575,0.62545,0.6256,6405999991.0
2006-07-18 22:00:00,0.6256,0.62575,0.62535,0.6254,6215999983.0
2006-07-18 23:00:00,0.62545,0.62565,0.62381,0.62442,5476399983.0
2006-07-19 00:00:00,0.6245,0.62475,0.62354,0.62386,4627600001.0
2006-07-19 01:00:00,0.62392,0.62399,0.62309,0.62395,4556799998.0
2006-07-19 02:00:00,0.62398,0.62398,0.62275,0.62284,4705899976.0
2006-07-19 03:00:00,0.62284,0.6231,0.62206,0.62245,4405399991.0
2006-07-19 04:00:00,0.6224,0.6231,0.62237,0.62266,4755499995.0
2006-07-19 05:00:00,0.6227,0.623,0.62205,0.62248,4672699989.0
2006-07-19 06:00:00,0.62235,0.62249,0.62164,0.6223,4710500002.0
2006-07-19 07:00:00,0.62222,0.62269,0.6219,0.6224,4645999997.0
2006-07-19 08:00:00,0.62229,0.62347,0.62209,0.62317,3996399993.0
2006-07-19 09:00:00,0.62307,0.62385,0.62178,0.62248,4610500011.0
2006-07-19 10:00:00,0.62248,0.62366,0.62114,0.62347,5116399988.0
2006-07-19 11:00:00,0.62345,0.62392,0.62171,0.62217,5288999989.0
2006-07-19 12:00:00,0.62219,0.62255,0.62177,0.62208,5093900001.0
2006-07-19 13:00:00,0.62205,0.62258,0.62165,0.62237,4992699995.0
2006-07-19 14:00:00,0.62237,0.62245,0.61771,0.61866,5569099993.0
2006-07-19 15:00:00,0.61874,0.61882,0.61625,0.61758,5136899993.0
2006-07-19 16:00:00,0.61804,0.62341,0.61804,0.62261,6093999992.0
2006-07-19 17:00:00,0.62247,0.62311,0.62174,0.62272,5183399996.0
2006-07-19 18:00:00,0.62266,0.62365,0.62173,0.62365,10609999976.0
2006-07-19 19:00:00,0.62365,0.6251,0.6227,0.62494,7045499986.0
2006-07-19 20:00:00,0.62507,0.62541,0.62348,0.62355,7817499993.0
2006-07-19 21:00:00,0.62355,0.6237,0.6234,0.62355,6842099984.0
2006-07-19 22:00:00,0.62355,0.6237,0.6233,0.62335,5811399990.0
2006-07-19 23:00:00,0.62348,0.62467,0.6234,0.62455,4773399980.0
2006-07-20 00:00:00,0.62463,0.62525,0.62437,0.6251,4540999987.0
2006-07-20 01:00:00,0.62504,0.6255,0.62483,0.62522,4421999996.0
2006-07-20 02:00:00,0.62528,0.6253,0.62324,0.62345,4980900003.0
2006-07-20 03:00:00,0.62345,0.62424,0.6234,0.6238,4822299983.0
2006-07-20 04:00:00,0.62375,0.62386,0.62346,0.62375,4844299997.0
2006-07-20 05:00:00,0.62377,0.62435,0.62363,0.62421,4260999988.0
2006-07-20 06:00:00,0.6241,0.6242,0.62235,0.623,4491299991.0
2006-07-20 07:00:00,0.623,0.62332,0.62234,0.623,4670399997.0
2006-07-20 08:00:00,0.62284,0.62335,0.62209,0.62265,4451199986.0
2006-07-20 09:00:00,0.62259,0.62269,0.62089,0.62107,5340199990.0
2006-07-20 10:00:00,0.62113,0.62131,0.62029,0.62062,4986199979.0
2006-07-20 11:00:00,0.62062,0.62084,0.61884,0.61918,5799499986.0
2006-07-20 12:00:00,0.61925,0.62127,0.61915,0.62114,4999600001.0
2006-07-20 13:00:00,0.62102,0.62332,0.61979,0.62201,5514699981.0
2006-07-20 14:00:00,0.62203,0.62254,0.61926,0.62148,4869799962.0
2006-07-20 15:00:00,0.6215,0.62234,0.62125,0.62224,4846999980.0
2006-07-20 16:00:00,0.62213,0.62318,0.62167,0.62183,5434900002.0
2006-07-20 17:00:00,0.62191,0.62351,0.62191,0.62214,4589400002.0
2006-07-20 18:00:00,0.62204,0.62299,0.62148,0.62255,10407499980.0
2006-07-20 19:00:00,0.62252,0.62313,0.62235,0.62284,7258899975.0
2006-07-20 20:00:00,0.62289,0.62331,0.62196,0.62295,7968100005.0
2006-07-20 21:00:00,0.62295,0.6231,0.6228,0.62295,6419799994.0
2006-07-20 22:00:00,0.62295,0.6231,0.6227,0.62275,6245799986.0
2006-07-20 23:00:00,0.62288,0.623,0.62168,0.62182,5589399993.0
2006-07-21 00:00:00,0.6219,0.62225,0.62165,0.62189,4349100004.0
2006-07-21 01:00:00,0.62184,0.62215,0.6217,0.62202,4476399994.0
2006-07-21 02:00:00,0.62208,0.62217,0.62154,0.62185,4433599982.0
2006-07-21 03:00:00,0.62185,0.62201,0.62122,0.62175,4618899994.0
2006-07-21 04:00:00,0.6217,0.62221,0.62117,0.62137,4725499990.0
2006-07-21 05:00:00,0.62135,0.6216,0.62103,0.62135,4498500000.0
2006-07-21 06:00:00,0.62124,0.62157,0.6207,0.62112,4545299996.0
2006-07-21 07:00:00,0.62105,0.62145,0.62093,0.62113,4233000002.0
2006-07-21 08:00:00,0.62095,0.62158,0.62053,0.62108,4383900014.0
2006-07-21 09:00:00,0.62105,0.62279,0.62052,0.62265,4638199992.0
2006-07-21 10:00:00,0.6226,0.62382,0.62241,0.62319,4760599987.0
2006-07-21 11:00:00,0.62311,0.62348,0.62227,0.62269,5187500003.0
2006-07-21 12:00:00,0.62268,0.62305,0.62215,0.62263,4715999999.0
2006-07-21 13:00:00,0.62264,0.62315,0.62216,0.62268,4867399997.0
2006-07-21 14:00:00,0.62277,0.62508,0.62257,0.62377,4525699981.0
2006-07-21 15:00:00,0.62378,0.62398,0.62263,0.62319,4890100002.0
2006-07-21 16:00:00,0.62321,0.62482,0.62321,0.62475,5384200001.0
2006-07-21 17:00:00,0.62482,0.62537,0.62353,0.62491,4704900002.0
2006-07-21 18:00:00,0.6249,0.62498,0.62381,0.62423,10563599973.0
2006-07-21 19:00:00,0.62417,0.62466,0.62371,0.62387,7120700000.0
2006-07-21 20:00:00,0.62391,0.62455,0.62365,0.6238,8023199976.0
2006-07-21 21:00:00,0.6238,0.62395,0.62365,0.6238,6788299995.0
2006-07-21 22:00:00,0.6238,0.62395,0.62355,0.6236,6255200002.0
2006-07-24 00:00:00,0.6242,0.6242,0.6235,0.6237,1001300000.0
2006-07-24 01:00:00,0.6236,0.6237,0.6234,0.6236,765700000.0
2006-07-24 02:00:00,0.62338,0.62341,0.6219,0.62235,5152599983.0
2006-07-24 03:00:00,0.62235,0.62278,0.62119,0.62195,4807399974.0
2006-07-24 04:00:00,0.6219,0.62275,0.62175,0.62265,4726599992.0
2006-07-24 05:00:00,0.62265,0.62275,0.6223,0.62265,4559600001.0
2006-07-24 06:00:00,0.62255,0.623,0.62235,0.62275,4374700003.0
2006-07-24 07:00:00,0.62269,0.62283,0.62141,0.62234,4301000003.0
2006-07-24 08:00:00,0.6222,0.62245,0.62045,0.6207,4158399997.0
2006-07-24 09:00:00,0.62071,0.62099,0.61945,0.61965,4531899995.0
2006-07-24 10:00:00,0.6196,0.62001,0.61878,0.61938,4944299998.0
2006-07-24 11:00:00,0.61936,0.62124,0.61917,0.62124,5335999995.0
2006-07-24 12:00:00,0.62128,0.62223,0.62098,0.62142,5145899976.0
2006-07-24 13:00:00,0.62137,0.62191,0.62105,0.62135,4903999989.0
2006-07-24 14:00:00,0.62137,0.622,0.62115,0.62175,4862799994.0
2006-07-24 15:00:00,0.62174,0.62234,0.62123,0.62218,4425899999.0
2006-07-24 16:00:00,0.62205,0.62291,0.62177,0.62226,5168199979.0
2006-07-24 17:00:00,0.62223,0.62312,0.62168,0.62265,4997299999.0
2006-07-24 18:00:00,0.62257,0.62368,0.62244,0.62305,10216299968.0
2006-07-24 19:00:00,0.62302,0.62302,0.6222,0.62268,6981599992.0
2006-07-24 20:00:00,0.62277,0.62393,0.62243,0.6238,8248599999.0
2006-07-24 21:00:00,0.6238,0.62395,0.62365,0.6238,6565499979.0
2006-07-24 22:00:00,0.6238,0.62395,0.62355,0.6236,6202399984.0
2006-07-24 23:00:00,0.62365,0.62385,0.62216,0.62225,5573899997.0
2006-07-25 00:00:00,0.6223,0.62265,0.62198,0.6222,4763999981.0
2006-07-25 01:00:00,0.62217,0.62362,0.62215,0.62317,4398399997.0
2006-07-25 02:00:00,0.62323,0.62362,0.62237,0.62291,5171699974.0
2006-07-25 03:00:00,0.62298,0.62439,0.62298,0.62439,4937999990.0
2006-07-25 04:00:00,0.6244,0.62488,0.62355,0.62385,4992099994.0
2006-07-25 05:00:00,0.62385,0.62427,0.62339,0.62394,4755599997.0
2006-07-25 06:00:00,0.62385,0.62448,0.62369,0.62412,4533200004.0
2006-07-25 07:00:00,0.62407,0.62573,0.62384,0.62501,4639999992.0
2006-07-25 08:00:00,0.6249,0.62518,0.62381,0.62444,4387899988.0
2006-07-25 09:00:00,0.62439,0.62559,0.62416,0.62557,4806699996.0
2006-07-25 10:00:00,0.62552,0.62708,0.62522,0.62639,4821400000.0
2006-07-25 11:00:00,0.6264,0.62702,0.62594,0.62625,5614599987.0
2006-07-25 12:00:00,0.62625,0.6272,0.62608,0.62674,4628799999.0
2006-07-25 13:00:00,0.62669,0.62691,0.62548,0.62577,4798399988.0
2006-07-25 14:00:00,0.62577,0.62667,0.62555,0.62647,4392500007.0
2006-07-25 15:00:00,0.62633,0.62684,0.62451,0.62451,5289899980.0
2006-07-25 16:00:00,0.6244,0.62646,0.6244,0.6263,5204299993.0
2006-07-25 17:00:00,0.62633,0.62661,0.62363,0.62382,4816399990.0
2006-07-25 18:00:00,0.62371,0.62472,0.62325,0.62448,10472699991.0
2006-07-25 19:00:00,0.62444,0.6247,0.62292,0.62301,6703999978.0
2006-07-25 20:00:00,0.62307,0.62335,0.6224,0.6229,8037299982.0
2006-07-25 21:00:00,0.6229,0.62305,0.62275,0.6229,6729299978.0
2006-07-25 22:00:00,0.6229,0.62305,0.62265,0.6227,6342499998.0
2006-07-25 23:00:00,0.62275,0.62339,0.622,0.62225,5550599974.0
2006-07-26 00:00:00,0.62235,0.62552,0.62156,0.62552,5088299992.0
2006-07-26 01:00:00,0.6257,0.62571,0.62397,0.62417,4488699992.0
2006-07-26 02:00:00,0.62424,0.62443,0.62381,0.62381,4625700010.0
2006-07-26 03:00:00,0.62384,0.62412,0.62252,0.62269,5228299989.0
2006-07-26 04:00:00,0.62272,0.62378,0.62245,0.62348,4885599993.0
2006-07-26 05:00:00,0.62352,0.62365,0.62285,0.62325,4867899986.0
2006-07-26 06:00:00,0.62314,0.62363,0.62305,0.62349,4526799991.0
2006-07-26 07:00:00,0.62339,0.6237,0.62243,0.62249,4977999991.0
2006-07-26 08:00:00,0.62246,0.62307,0.62149,0.62255,4728399971.0
2006-07-26 09:00:00,0.62249,0.62349,0.62245,0.62325,4733999992.0
2006-07-26 10:00:00,0.62337,0.62498,0.6231,0.62465,4752899997.0
2006-07-26 11:00:00,0.62465,0.62508,0.62423,0.62442,5236599992.0
2006-07-26 12:00:00,0.62447,0.62594,0.62435,0.6252,5237899998.0
2006-07-26 13:00:00,0.62511,0.62518,0.6235,0.62395,5221399995.0
2006-07-26 14:00:00,0.62397,0.62432,0.62354,0.62404,4516599993.0
2006-07-26 15:00:00,0.62406,0.62461,0.62379,0.62395,4621500004.0
2006-07-26 16:00:00,0.62388,0.62549,0.62388,0.62417,5293099996.0
2006-07-26 17:00:00,0.62409,0.62524,0.62409,0.6245,4789000004.0
2006-07-26 18:00:00,0.62445,0.62602,0.62442,0.62537,10578099983.0
2006-07-26 19:00:00,0.62537,0.62538,0.62431,0.62475,7356599995.0
2006-07-26 20:00:00,0.62477,0.62632,0.62475,0.62595,7845699973.0
2006-07-26 21:00:00,0.62595,0.6261,0.6258,0.62595,6893199981.0
2006-07-26 22:00:00,0.62595,0.6261,0.6257,0.62575,6020899992.0
2006-07-26 23:00:00,0.6258,0.626,0.62005,0.62073,6318999988.0
2006-07-27 00:00:00,0.62098,0.6252,0.62023,0.62066,5156199983.0
2006-07-27 01:00:00,0.62063,0.62157,0.62052,0.62092,4615099995.0
2006-07-27 02:00:00,0.62095,0.62169,0.62087,0.62125,4754599984.0
2006-07-27 03:00:00,0.62127,0.62173,0.62105,0.62159,4829600001.0
2006-07-27 04:00:00,0.62151,0.62161,0.62013,0.62023,5063499984.0
2006-07-27 05:00:00,0.62006,0.62012,0.61923,0.61964,4906199987.0
2006-07-27 06:00:00,0.61949,0.61972,0.61749,0.61829,4831199987.0
2006-07-27 07:00:00,0.61828,0.61995,0.61815,0.61994,5017199987.0
2006-07-27 08:00:00,0.61978,0.6207,0.61897,0.62052,4728800000.0
2006-07-27 09:00:00,0.62047,0.62143,0.62006,0.62091,5206599997.0
2006-07-27 10:00:00,0.62093,0.62144,0.62054,0.62075,4813099985.0
2006-07-27 11:00:00,0.62073,0.62111,0.61983,0.62054,5177099998.0
2006-07-27 12:00:00,0.62052,0.62166,0.62043,0.62139,4701699999.0
2006-07-27 13:00:00,0.62137,0.62296,0.62119,0.6214,5048299990.0
2006-07-27 14:00:00,0.6214,0.6217,0.62017,0.62094,4858699982.0
2006-07-27 15:00:00,0.62092,0.62335,0.62081,0.62164,5090800001.0
2006-07-27 16:00:00,0.62151,0.62249,0.61966,0.62016,5390800013.0
2006-07-27 17:00:00,0.62007,0.62045,0.61946,0.6198,4951400011.0
2006-07-27 18:00:00,0.61977,0.61988,0.61883,0.6194,10832599969.0
2006-07-27 19:00:00,0.61938,0.61948,0.6187,0.6187,7110499977.0
2006-07-27 20:00:00,0.6187,0.61937,0.61827,0.61895,8148499987.0
2006-07-27 21:00:00,0.61895,0.6191,0.6188,0.61895,6517900011.0
2006-07-27 22:00:00,0.61895,0.6191,0.6187,0.61875,6018999996.0
2006-07-27 23:00:00,0.6188,0.62056,0.6188,0.61996,5840399992.0
2006-07-28 00:00:00,0.62015,0.62039,0.61903,0.61904,4567699994.0
2006-07-28 01:00:00,0.61889,0.6194,0.61823,0.61917,4223399990.0
2006-07-28 02:00:00,0.61919,0.61945,0.61806,0.61806,4760799988.0
2006-07-28 03:00:00,0.61798,0.61835,0.61694,0.61778,4805899986.0
2006-07-28 04:00:00,0.61763,0.61793,0.6168,0.61707,5534799986.0
2006-07-28 05:00:00,0.6171,0.61766,0.61685,0.61747,4364999997.0
2006-07-28 06:00:00,0.61745,0.6176,0.61699,0.61715,4894499995.0
2006-07-28 07:00:00,0.61705,0.61776,0.61687,0.61755,4406099994.0
2006-07-28 08:00:00,0.61742,0.61849,0.61731,0.61787,3919699991.0
2006-07-28 09:00:00,0.61779,0.61801,0.61652,0.61675,4934799975.0
2006-07-28 10:00:00,0.61673,0.61677,0.61474,0.61497,5124999989.0
2006-07-28 11:00:00,0.61496,0.61638,0.61468,0.61574,5364699982.0
2006-07-28 12:00:00,0.61581,0.61581,0.61445,0.61468,5207800003.0
2006-07-28 13:00:00,0.61461,0.6149,0.61412,0.61469,5401499993.0
2006-07-28 14:00:00,0.61466,0.61754,0.61443,0.6164,5216199990.0
2006-07-28 15:00:00,0.61644,0.61871,0.61644,0.61727,4956099994.0
2006-07-28 16:00:00,0.6172,0.61811,0.61685,0.61696,5085699980.0
2006-07-28 17:00:00,0.61694,0.61791,0.6163,0.61684,5023399991.0
2006-07-28 18:00:00,0.6168,0.61735,0.61666,0.61689,10433099996.0
2006-07-28 19:00:00,0.61684,0.61719,0.61639,0.6171,7218099998.0
2006-07-28 20:00:00,0.61712,0.6175,0.61675,0.617,8082599993.0
2006-07-28 21:00:00,0.617,0.61715,0.61685,0.617,6598499993.0
2006-07-28 22:00:00,0.617,0.61715,0.61675,0.6168,5852099994.0
2006-07-31 00:00:00,0.6183,0.6187,0.618,0.6183,2127300021.0
2006-07-31 01:00:00,0.6182,0.6184,0.6177,0.618,3039000030.0
2006-07-31 02:00:00,0.61779,0.61832,0.61772,0.61785,4578900008.0
2006-07-31 03:00:00,0.61776,0.61797,0.6167,0.61693,4469300001.0
2006-07-31 04:00:00,0.61688,0.61782,0.61679,0.61782,4823300006.0
2006-07-31 05:00:00,0.61779,0.61848,0.61746,0.61848,4265499993.0
2006-07-31 06:00:00,0.61847,0.6196,0.61827,0.61945,4236400001.0
2006-07-31 07:00:00,0.61935,0.61964,0.61885,0.61925,4424299989.0
2006-07-31 08:00:00,0.61908,0.62006,0.61873,0.61938,4528499998.0
2006-07-31 09:00:00,0.61924,0.61924,0.61843,0.61872,4421700011.0
2006-07-31 10:00:00,0.61862,0.61938,0.61855,0.61872,5225599991.0
2006-07-31 11:00:00,0.61868,0.6189,0.61608,0.61639,5814599996.0
2006-07-31 12:00:00,0.61625,0.61668,0.61528,0.61606,4993099989.0
2006-07-31 13:00:00,0.61597,0.61704,0.61548,0.61635,5201500001.0
2006-07-31 14:00:00,0.61637,0.61679,0.61542,0.6164,5562900003.0
2006-07-31 15:00:00,0.61626,0.61703,0.61588,0.61687,5198799994.0
2006-07-31 16:00:00,0.61673,0.61737,0.61628,0.61631,5549399969.0
2006-07-31 17:00:00,0.6162,0.61706,0.61574,0.61619,4664200010.0
2006-07-31 18:00:00,0.61613,0.6165,0.61605,0.61615,10056299974.0
2006-07-31 19:00:00,0.61612,0.6169,0.616,0.61644,7298200015.0
2006-07-31 20:00:00,0.61647,0.6172,0.61602,0.6171,8247899975.0
2006-07-31 21:00:00,0.6171,0.61725,0.61695,0.6171,6588299993.0
2006-07-31 22:00:00,0.6171,0.61725,0.61685,0.6169,5892599973.0
2006-07-31 23:00:00,0.61695,0.61835,0.61641,0.61705,5409099988.0
2006-08-01 00:00:00,0.61715,0.61885,0.6168,0.61873,4509799998.0
2006-08-01 01:00:00,0.61878,0.6188,0.61762,0.61793,4575199994.0
2006-08-01 02:00:00,0.61806,0.6187,0.61781,0.61805,4742799990.0
2006-08-01 03:00:00,0.61803,0.6182,0.61705,0.61737,4681699993.0
2006-08-01 04:00:00,0.6173,0.61837,0.61698,0.61825,4838600009.0
2006-08-01 05:00:00,0.61822,0.61857,0.61783,0.61832,4672199999.0
2006-08-01 06:00:00,0.61827,0.6185,0.61743,0.61765,4322199984.0
2006-08-01 07:00:00,0.61753,0.6179,0.61714,0.61716,4719499999.0
2006-08-01 08:00:00,0.61698,0.61759,0.61604,0.61711,4801699984.0
2006-08-01 09:00:00,0.6171,0.61853,0.61572,0.61779,4846799993.0
2006-08-01 10:00:00,0.61772,0.61779,0.61656,0.61697,5523899996.0
2006-08-01 11:00:00,0.61695,0.61717,0.61593,0.61688,5396399997.0
2006-08-01 12:00:00,0.6169,0.61702,0.61591,0.61667,4953800002.0
2006-08-01 13:00:00,0.61663,0.61724,0.61606,0.61635,5357000005.0
2006-08-01 14:00:00,0.61643,0.61722,0.6153,0.61538,5157899975.0
2006-08-01 15:00:00,0.61529,0.61634,0.61508,0.61599,5195399984.0
2006-08-01 16:00:00,0.61573,0.61755,0.61561,0.61755,5555099985.0
2006-08-01 17:00:00,0.6176,0.61829,0.61727,0.61829,5016999986.0
2006-08-01 18:00:00,0.61814,0.62022,0.61802,0.61978,10624600000.0
2006-08-01 19:00:00,0.61975,0.62015,0.61925,0.61925,6914699989.0
2006-08-01 20:00:00,0.61927,0.61995,0.6191,0.61965,7989599978.0
2006-08-01 21:00:00,0.61965,0.6198,0.6195,0.61965,6652199984.0
2006-08-01 22:00:00,0.61965,0.6198,0.6194,0.61945,5969199989.0
2006-08-01 23:00:00,0.6195,0.6205,0.6195,0.61973,5034199990.0
2006-08-02 00:00:00,0.61985,0.62041,0.61964,0.6199,4949799997.0
2006-08-02 01:00:00,0.61985,0.62017,0.61906,0.61945,4605499990.0
2006-08-02 02:00:00,0.61961,0.61964,0.61868,0.61905,4509799999.0
2006-08-02 03:00:00,0.61895,0.61903,0.61721,0.61768,5179999990.0
2006-08-02 04:00:00,0.61756,0.61756,0.61618,0.61719,4991899999.0
2006-08-02 05:00:00,0.61717,0.61739,0.61663,0.61685,4715499994.0
2006-08-02 06:00:00,0.61673,0.61686,0.6162,0.61635,4425499988.0
2006-08-02 07:00:00,0.61628,0.61667,0.61613,0.61644,4343399998.0
2006-08-02 08:00:00,0.6163,0.61715,0.61586,0.61638,4800500013.0
2006-08-02 09:00:00,0.61637,0.61698,0.61575,0.61641,4796000004.0
2006-08-02 10:00:00,0.61634,0.61734,0.61597,0.61642,5353499979.0
2006-08-02 11:00:00,0.6164,0.61809,0.61616,0.61799,5524499997.0
2006-08-02 12:00:00,0.61798,0.61925,0.61784,0.61854,4870299989.0
2006-08-02 13:00:00,0.61864,0.61875,0.61718,0.61752,5819499994.0
2006-08-02 14:00:00,0.61751,0.61881,0.61723,0.6181,6757599986.0
2006-08-02 15:00:00,0.61787,0.61924,0.61726,0.6183,5457699999.0
2006-08-02 16:00:00,0.61817,0.62089,0.61817,0.61997,5217399991.0
2006-08-02 17:00:00,0.62003,0.62037,0.61887,0.61995,4827899989.0
2006-08-02 18:00:00,0.6199,0.6206,0.61982,0.62025,10008899978.0
2006-08-02 19:00:00,0.62023,0.62035,0.6198,0.62,6846899991.0
2006-08-02 20:00:00,0.62002,0.62076,0.61976,0.62035,7896299984.0
2006-08-02 21:00:00,0.62035,0.6205,0.6202,0.62035,6546199994.0
2006-08-02 22:00:00,0.62035,0.6205,0.6201,0.62015,6261600007.0
2006-08-02 23:00:00,0.6202,0.62183,0.6202,0.62123,5268799988.0
2006-08-03 00:00:00,0.62132,0.62186,0.62117,0.6218,4388399993.0
2006-08-03 01:00:00,0.6217,0.62324,0.62167,0.62207,4688199995.0
2006-08-03 02:00:00,0.62211,0.62211,0.62124,0.62133,4601699996.0
2006-08-03 03:00:00,0.62135,0.62182,0.62072,0.62081,4466599998.0
2006-08-03 04:00:00,0.62076,0.62175,0.62075,0.62099,4556599990.0
2006-08-03 05:00:00,0.62095,0.62112,0.62033,0.62054,4170899991.0
2006-08-03 06:00:00,0.62045,0.62152,0.6204,0.62139,4693000005.0
2006-08-03 07:00:00,0.62125,0.62264,0.62125,0.62192,4288399984.0
2006-08-03 08:00:00,0.62182,0.62262,0.62145,0.6224,4599699984.0
2006-08-03 09:00:00,0.62237,0.62268,0.6199,0.62005,4975999985.0
2006-08-03 10:00:00,0.62001,0.62087,0.61894,0.61947,4655799993.0
2006-08-03 11:00:00,0.61945,0.62035,0.61926,0.61936,5424899992.0
2006-08-03 12:00:00,0.61925,0.62049,0.61847,0.61847,5151399994.0
2006-08-03 13:00:00,0.61855,0.6214,0.61855,0.62114,5395699996.0
2006-08-03 14:00:00,0.62109,0.62208,0.62078,0.62112,4828799997.0
2006-08-03 15:00:00,0.62108,0.62142,0.61962,0.61992,4971799998.0
2006-08-03 16:00:00,0.61997,0.6208,0.61819,0.61891,6127399992.0
2006-08-03 17:00:00,0.61893,0.61935,0.61815,0.61835,4547699989.0
2006-08-03 18:00:00,0.61826,0.61992,0.61787,0.6197,10546799994.0
2006-08-03 19:00:00,0.61969,0.62,0.61932,0.61955,6797599988.0
2006-08-03 20:00:00,0.61957,0.61995,0.61845,0.6192,7731200004.0
2006-08-03 21:00:00,0.6192,0.61935,0.61905,0.6192,6925199985.0
2006-08-03 22:00:00,0.6192,0.61935,0.61895,0.619,5768499981.0
2006-08-03 23:00:00,0.61905,0.61925,0.61773,0.6179,5496499990.0
2006-08-04 00:00:00,0.61795,0.6182,0.6178,0.6181,4542199998.0
2006-08-04 01:00:00,0.61805,0.61832,0.61722,0.61806,4229199981.0
2006-08-04 02:00:00,0.61809,0.61851,0.61767,0.61825,4671899998.0
2006-08-04 03:00:00,0.61825,0.61915,0.61795,0.61885,4855899979.0
2006-08-04 04:00:00,0.61885,0.619,0.6179,0.61822,4652299994.0
2006-08-04 05:00:00,0.61825,0.61905,0.61796,0.61895,4544799997.0
2006-08-04 06:00:00,0.61885,0.6196,0.61878,0.61945,4328699987.0
2006-08-04 07:00:00,0.61943,0.61968,0.61885,0.6194,4440199993.0
2006-08-04 08:00:00,0.61921,0.61961,0.61835,0.61909,3984799998.0
2006-08-04 09:00:00,0.61904,0.61949,0.61835,0.6186,4975799998.0
2006-08-04 10:00:00,0.6185,0.61934,0.61834,0.61897,5171499979.0
2006-08-04 11:00:00,0.61905,0.62019,0.618,0.61845,5520099995.0
2006-08-04 12:00:00,0.61842,0.61902,0.6181,0.61856,4776599992.0
2006-08-04 13:00:00,0.61841,0.61859,0.61769,0.61825,5260599993.0
2006-08-04 14:00:00,0.61827,0.62193,0.61805,0.62148,5142700005.0
2006-08-04 15:00:00,0.62152,0.62255,0.62115,0.62248,5075799984.0
2006-08-04 16:00:00,0.62231,0.62581,0.62192,0.6257,5476499998.0
2006-08-04 17:00:00,0.62569,0.62569,0.62333,0.62402,5334599993.0
2006-08-04 18:00:00,0.62404,0.62617,0.62385,0.62495,10645499993.0
2006-08-04 19:00:00,0.62492,0.62633,0.62465,0.62542,6999299999.0
2006-08-04 20:00:00,0.62549,0.6263,0.62494,0.62535,7623799992.0
2006-08-04 21:00:00,0.62535,0.6255,0.6252,0.62535,6417299988.0
2006-08-04 22:00:00,0.62535,0.6255,0.6251,0.62515,6167599971.0
2006-08-07 00:00:00,0.6264,0.6268,0.6258,0.6258,2035000037.0
2006-08-07 01:00:00,0.6262,0.6265,0.6261,0.6263,880000016.0
2006-08-07 02:00:00,0.62618,0.62688,0.6257,0.62645,4666800003.0
2006-08-07 03:00:00,0.62647,0.62675,0.62584,0.62655,4509599996.0
2006-08-07 04:00:00,0.6265,0.6267,0.62584,0.62625,4944699979.0
2006-08-07 05:00:00,0.62625,0.62645,0.62582,0.62615,4355899997.0
2006-08-07 06:00:00,0.62604,0.62665,0.62594,0.62649,4702500012.0
2006-08-07 07:00:00,0.62655,0.62697,0.6261,0.62685,4564500002.0
2006-08-07 08:00:00,0.62671,0.62706,0.62603,0.62614,4526299991.0
2006-08-07 09:00:00,0.62594,0.6264,0.62344,0.62454,5046200001.0
2006-08-07 10:00:00,0.62453,0.62468,0.62318,0.62325,5305700000.0
2006-08-07 11:00:00,0.62316,0.62406,0.62254,0.62276,5438399988.0
2006-08-07 12:00:00,0.62278,0.62368,0.6224,0.62322,5117899983.0
2006-08-07 13:00:00,0.62322,0.62359,0.62277,0.62308,4854900005.0
2006-08-07 14:00:00,0.62312,0.62338,0.62248,0.62325,4975599995.0
2006-08-07 15:00:00,0.62326,0.62419,0.62267,0.62395,5011999998.0
2006-08-07 16:00:00,0.62397,0.62425,0.62279,0.62315,5539499982.0
2006-08-07 17:00:00,0.62313,0.62391,0.62201,0.6238,4951499987.0
2006-08-07 18:00:00,0.62369,0.6239,0.62302,0.62315,10619999986.0
2006-08-07 19:00:00,0.62312,0.62315,0.62249,0.6226,7372099999.0
2006-08-07 20:00:00,0.62259,0.62349,0.62239,0.62305,7992799988.0
2006-08-07 21:00:00,0.62305,0.6232,0.6229,0.62305,6685799985.0
2006-08-07 22:00:00,0.62305,0.6232,0.6228,0.62285,6111399986.0
2006-08-07 23:00:00,0.6229,0.62515,0.6229,0.6238,5342700005.0
2006-08-08 00:00:00,0.6238,0.62405,0.62282,0.6237,4541999996.0
2006-08-08 01:00:00,0.62367,0.62395,0.6231,0.62372,4430299971.0
2006-08-08 02:00:00,0.62381,0.62516,0.62342,0.62511,5430999975.0
2006-08-08 03:00:00,0.62516,0.62586,0.62475,0.62532,4981599981.0
2006-08-08 04:00:00,0.62525,0.62545,0.625,0.62535,4933800002.0
2006-08-08 05:00:00,0.62535,0.62569,0.62495,0.6254,4614999992.0
2006-08-08 06:00:00,0.62525,0.62646,0.62506,0.6255,4898199985.0
2006-08-08 07:00:00,0.62538,0.62594,0.62472,0.62487,4425299993.0
2006-08-08 08:00:00,0.62468,0.62501,0.62346,0.62416,4352299984.0
2006-08-08 09:00:00,0.62412,0.62437,0.62275,0.62428,4813799997.0
2006-08-08 10:00:00,0.62425,0.62484,0.62353,0.62392,5284700000.0
2006-08-08 11:00:00,0.6239,0.62431,0.6234,0.62427,5376499986.0
2006-08-08 12:00:00,0.62425,0.62482,0.62376,0.62438,4960800013.0
2006-08-08 13:00:00,0.62428,0.62551,0.62391,0.62461,5217999991.0
2006-08-08 14:00:00,0.62466,0.62494,0.62374,0.6245,4876900001.0
2006-08-08 15:00:00,0.62448,0.62562,0.62442,0.6256,4415500005.0
2006-08-08 16:00:00,0.6255,0.62634,0.62549,0.6263,5224499990.0
2006-08-08 17:00:00,0.62636,0.62658,0.62523,0.62553,5287999987.0
2006-08-08 18:00:00,0.62547,0.6259,0.62409,0.62445,10389599988.0
2006-08-08 19:00:00,0.62448,0.62518,0.6243,0.62449,7473599985.0
2006-08-08 20:00:00,0.62449,0.62845,0.61875,0.6264,8166199990.0
2006-08-08 21:00:00,0.6264,0.62655,0.62625,0.6264,6772099983.0
2006-08-08 22:00:00,0.6264,0.62655,0.62615,0.6262,5831499994.0
2006-08-08 23:00:00,0.62633,0.62645,0.62286,0.62326,5419699978.0
2006-08-09 00:00:00,0.62338,0.62381,0.62182,0.62234,4460399996.0
2006-08-09 01:00:00,0.62239,0.62589,0.62209,0.62439,4773200011.0
2006-08-09 02:00:00,0.62446,0.62488,0.6238,0.62455,4739699991.0
2006-08-09 03:00:00,0.6245,0.62514,0.6242,0.62513,4667699984.0
2006-08-09 04:00:00,0.62517,0.62574,0.62491,0.62557,5396500006.0
2006-08-09 05:00:00,0.62557,0.62609,0.6253,0.62576,4459499989.0
2006-08-09 06:00:00,0.62577,0.62634,0.625,0.62535,4729500004.0
2006-08-09 07:00:00,0.62532,0.62614,0.6251,0.62569,4354299996.0
2006-08-09 08:00:00,0.6255,0.62813,0.6255,0.62702,4507500008.0
2006-08-09 09:00:00,0.62703,0.62768,0.62645,0.62762,4745699984.0
2006-08-09 10:00:00,0.62763,0.6293,0.62757,0.62887,4636299995.0
2006-08-09 11:00:00,0.62884,0.62955,0.62847,0.62937,5224699990.0
2006-08-09 12:00:00,0.62937,0.63123,0.629,0.63007,5199099982.0
2006-08-09 13:00:00,0.63007,0.6307,0.62875,0.62928,5108499994.0
2006-08-09 14:00:00,0.62927,0.63103,0.62884,0.62939,4914799998.0
2006-08-09 15:00:00,0.62945,0.63022,0.62935,0.6298,4888899979.0
2006-08-09 16:00:00,0.62963,0.63047,0.62911,0.62957,4953099996.0
2006-08-09 17:00:00,0.62957,0.6305,0.62935,0.63035,4854199990.0
2006-08-09 18:00:00,0.63028,0.63041,0.62928,0.6295,10469800003.0
2006-08-09 19:00:00,0.62947,0.6298,0.62924,0.62945,6900799989.0
2006-08-09 20:00:00,0.62946,0.62957,0.62858,0.6292,8161299983.0
2006-08-09 21:00:00,0.6292,0.62935,0.62905,0.6292,6532500007.0
2006-08-09 22:00:00,0.6292,0.62935,0.62895,0.629,5893099988.0
2006-08-09 23:00:00,0.62905,0.6293,0.62805,0.62805,5371699980.0
2006-08-10 00:00:00,0.62801,0.63218,0.62783,0.63144,5024500002.0
2006-08-10 01:00:00,0.63139,0.63389,0.63138,0.63304,4857999995.0
2006-08-10 02:00:00,0.63309,0.63362,0.63228,0.63352,5012499985.0
2006-08-10 03:00:00,0.63356,0.63375,0.63159,0.63365,5100899993.0
2006-08-10 04:00:00,0.63357,0.63373,0.633,0.63323,4741199982.0
2006-08-10 05:00:00,0.63323,0.63355,0.63291,0.63315,4558900002.0
2006-08-10 06:00:00,0.63306,0.63345,0.63265,0.6329,4465100008.0
2006-08-10 07:00:00,0.63289,0.63387,0.63278,0.63355,4567899991.0
2006-08-10 08:00:00,0.63345,0.63445,0.63279,0.63367,5039899995.0
2006-08-10 09:00:00,0.63364,0.63437,0.63125,0.63179,4457199982.0
2006-08-10 10:00:00,0.63172,0.63351,0.63142,0.63332,5197899995.0
2006-08-10 11:00:00,0.6333,0.63393,0.63297,0.63314,5362899995.0
2006-08-10 12:00:00,0.63316,0.63376,0.63241,0.6336,4744499990.0
2006-08-10 13:00:00,0.6336,0.63426,0.63306,0.63377,5171499993.0
2006-08-10 14:00:00,0.63377,0.63415,0.63209,0.63335,4577399988.0
2006-08-10 15:00:00,0.63358,0.63544,0.63355,0.6354,5167299995.0
2006-08-10 16:00:00,0.63527,0.63543,0.63299,0.63369,5281199980.0
2006-08-10 17:00:00,0.63376,0.63377,0.6324,0.63294,4821899996.0
2006-08-10 18:00:00,0.63284,0.63342,0.63237,0.63323,10887999995.0
2006-08-10 19:00:00,0.63322,0.63325,0.63234,0.6324,7320799980.0
2006-08-10 20:00:00,0.63242,0.63289,0.63215,0.63223,7832799994.0
2006-08-10 21:00:00,0.6322,0.63235,0.63205,0.6322,6558899993.0
2006-08-10 22:00:00,0.6322,0.63235,0.63195,0.632,6353899988.0
2006-08-10 23:00:00,0.63205,0.63302,0.63205,0.6327,5473699977.0
2006-08-11 00:00:00,0.63275,0.63435,0.63255,0.6342,4590399986.0
2006-08-11 01:00:00,0.63419,0.63446,0.6332,0.63344,4683199990.0
2006-08-11 02:00:00,0.63353,0.63416,0.63301,0.63395,4880799994.0
2006-08-11 03:00:00,0.63395,0.6345,0.63309,0.63407,4825500009.0
2006-08-11 04:00:00,0.63399,0.63411,0.63326,0.63381,5177199997.0
2006-08-11 05:00:00,0.63392,0.63443,0.63361,0.63431,4484099990.0
2006-08-11 06:00:00,0.63425,0.63496,0.63405,0.63493,4478300002.0
2006-08-11 07:00:00,0.63486,0.63529,0.63424,0.63458,4657599997.0
2006-08-11 08:00:00,0.6345,0.63468,0.63195,0.63327,4565099982.0
2006-08-11 09:00:00,0.63326,0.63342,0.63211,0.63268,4621900003.0
2006-08-11 10:00:00,0.63267,0.63367,0.63223,0.63342,4977100001.0
2006-08-11 11:00:00,0.63344,0.63377,0.63293,0.63325,5228499993.0
2006-08-11 12:00:00,0.63325,0.63386,0.63299,0.63308,4808799994.0
2006-08-11 13:00:00,0.63283,0.63342,0.63268,0.6329,5265900000.0
2006-08-11 14:00:00,0.63289,0.63474,0.63185,0.63437,4827599983.0
2006-08-11 15:00:00,0.63444,0.63519,0.63386,0.6341,5380999998.0
2006-08-11 16:00:00,0.63398,0.63524,0.6337,0.63524,5168099997.0
2006-08-11 17:00:00,0.63524,0.63583,0.63447,0.63449,5507099994.0
2006-08-11 18:00:00,0.63444,0.6346,0.63302,0.63333,10813299978.0
2006-08-11 19:00:00,0.63332,0.63332,0.63265,0.63295,7148000003.0
2006-08-11 20:00:00,0.63293,0.6331,0.63225,0.6328,7959699987.0
2006-08-11 21:00:00,0.6328,0.63295,0.63265,0.6328,6694699984.0
2006-08-11 22:00:00,0.6328,0.63295,0.63255,0.6326,5951899988.0
2006-08-14 00:00:00,0.6314,0.6367,0.6313,0.634,3185700074.0
2006-08-14 01:00:00,0.6341,0.635,0.6339,0.6349,3099600072.0
2006-08-14 02:00:00,0.63477,0.63605,0.6341,0.63575,4758299996.0
2006-08-14 03:00:00,0.63575,0.63679,0.63561,0.63655,4608099992.0
2006-08-14 04:00:00,0.63645,0.63681,0.6359,0.63625,5028199986.0
2006-08-14 05:00:00,0.63629,0.63646,0.63575,0.63625,4576199994.0
2006-08-14 06:00:00,0.63615,0.63694,0.63608,0.63639,4563600001.0
2006-08-14 07:00:00,0.63633,0.63719,0.636,0.63686,4686299973.0
2006-08-14 08:00:00,0.6367,0.6372,0.63525,0.63552,4234599985.0
2006-08-14 09:00:00,0.63552,0.63616,0.63484,0.63574,5005199989.0
2006-08-14 10:00:00,0.63569,0.63619,0.63561,0.63587,4748300001.0
2006-08-14 11:00:00,0.63585,0.63609,0.63424,0.6346,5439199996.0
2006-08-14 12:00:00,0.63465,0.6349,0.63185,0.63193,5078400003.0
2006-08-14 13:00:00,0.6318,0.63212,0.63096,0.63109,5653399985.0
2006-08-14 14:00:00,0.63116,0.63155,0.63065,0.63144,4774799988.0
2006-08-14 15:00:00,0.63142,0.63164,0.63053,0.63089,4816399996.0
2006-08-14 16:00:00,0.63076,0.63147,0.62998,0.63147,5229999986.0
2006-08-14 17:00:00,0.63138,0.63208,0.63057,0.63108,4882500002.0
2006-08-14 18:00:00,0.63101,0.63142,0.63073,0.63125,10020299969.0
2006-08-14 19:00:00,0.63122,0.63125,0.62865,0.62892,7405699977.0
2006-08-14 20:00:00,0.62894,0.62976,0.62865,0.6288,8338099961.0
2006-08-14 21:00:00,0.6288,0.62895,0.62865,0.6288,6571799997.0
2006-08-14 22:00:00,0.6288,0.62895,0.62855,0.6286,5947300004.0
2006-08-14 23:00:00,0.62865,0.62885,0.62758,0.62845,5516299991.0
2006-08-15 00:00:00,0.62857,0.63016,0.62831,0.6301,5056999991.0
2006-08-15 01:00:00,0.63005,0.63043,0.62979,0.63031,4539699998.0
2006-08-15 02:00:00,0.63036,0.63101,0.63022,0.63035,4500999989.0
2006-08-15 03:00:00,0.63035,0.6305,0.62837,0.62901,4871300001.0
2006-08-15 04:00:00,0.629,0.62936,0.62788,0.62925,5051899992.0
2006-08-15 05:00:00,0.62925,0.63006,0.62912,0.62947,4248599997.0
2006-08-15 06:00:00,0.62941,0.63062,0.62941,0.63035,4657099988.0
2006-08-15 07:00:00,0.63025,0.63082,0.62938,0.63022,4527399993.0
2006-08-15 08:00:00,0.6301,0.63081,0.62874,0.63005,4703699991.0
2006-08-15 09:00:00,0.62997,0.63112,0.62959,0.63045,4975899981.0
2006-08-15 10:00:00,0.63041,0.63061,0.6298,0.62987,4843799992.0
2006-08-15 11:00:00,0.62985,0.63055,0.62936,0.63055,5431100009.0
2006-08-15 12:00:00,0.63054,0.63177,0.63035,0.6316,5056799998.0
2006-08-15 13:00:00,0.63164,0.63172,0.63047,0.63085,5308699971.0
2006-08-15 14:00:00,0.63087,0.63345,0.63065,0.63308,5464299987.0
2006-08-15 15:00:00,0.63297,0.63414,0.63284,0.63376,4998899996.0
2006-08-15 16:00:00,0.6337,0.63451,0.63354,0.63439,5159799993.0
2006-08-15 17:00:00,0.63437,0.63447,0.63325,0.63377,4586399998.0
2006-08-15 18:00:00,0.6337,0.63404,0.63336,0.6338,10505999992.0
2006-08-15 19:00:00,0.63383,0.63429,0.63355,0.6336,7182799997.0
2006-08-15 20:00:00,0.6336,0.63453,0.63355,0.6343,8075699984.0
2006-08-15 21:00:00,0.6343,0.63445,0.63415,0.6343,6840499998.0
2006-08-15 22:00:00,0.6343,0.63445,0.63405,0.6341,5979299990.0
2006-08-15 23:00:00,0.63415,0.63479,0.63411,0.6346,4936599998.0
2006-08-16 00:00:00,0.63468,0.6349,0.63425,0.6347,4237999992.0
2006-08-16 01:00:00,0.63469,0.63502,0.63385,0.63422,4437099994.0
2006-08-16 02:00:00,0.63428,0.63607,0.63423,0.63515,4593599996.0
2006-08-16 03:00:00,0.63513,0.6353,0.63425,0.63493,4538099985.0
2006-08-16 04:00:00,0.6349,0.63525,0.63405,0.63515,4986199997.0
2006-08-16 05:00:00,0.63515,0.63561,0.63485,0.63522,4481499997.0
2006-08-16 06:00:00,0.63527,0.63567,0.6351,0.63555,4381099997.0
2006-08-16 07:00:00,0.63566,0.63566,0.63467,0.63495,4215299983.0
2006-08-16 08:00:00,0.6348,0.63547,0.63451,0.63468,3888099992.0
2006-08-16 09:00:00,0.6346,0.63555,0.63425,0.63537,4696600011.0
2006-08-16 10:00:00,0.63532,0.63717,0.63526,0.63673,5214100002.0
2006-08-16 11:00:00,0.6367,0.63735,0.63549,0.63565,5406899982.0
2006-08-16 12:00:00,0.63568,0.63583,0.63487,0.63576,5270799998.0
2006-08-16 13:00:00,0.6357,0.63742,0.63545,0.63688,5724899980.0
2006-08-16 14:00:00,0.63699,0.64087,0.63689,0.64047,5315800005.0
2006-08-16 15:00:00,0.64054,0.64202,0.64049,0.64121,4979999991.0
2006-08-16 16:00:00,0.64111,0.64125,0.6402,0.64085,5274899996.0
2006-08-16 17:00:00,0.64088,0.64281,0.64036,0.64247,5113299993.0
2006-08-16 18:00:00,0.64251,0.64354,0.64179,0.64189,10492399979.0
2006-08-16 19:00:00,0.64182,0.64198,0.64095,0.64145,7043799991.0
2006-08-16 20:00:00,0.64152,0.64276,0.64152,0.6417,8342399999.0
2006-08-16 21:00:00,0.6417,0.64185,0.64155,0.6417,6595799990.0
2006-08-16 22:00:00,0.6417,0.64185,0.64145,0.6415,5860699988.0
2006-08-16 23:00:00,0.64155,0.64175,0.64065,0.64134,4991599998.0
2006-08-17 00:00:00,0.64139,0.64175,0.64097,0.64155,4767499993.0
2006-08-17 01:00:00,0.64155,0.64173,0.64051,0.64106,4214899990.0
2006-08-17 02:00:00,0.64108,0.64108,0.64045,0.64081,4744900001.0
2006-08-17 03:00:00,0.6408,0.64199,0.6408,0.64152,5102800000.0
2006-08-17 04:00:00,0.64153,0.6416,0.64052,0.64115,5141300002.0
2006-08-17 05:00:00,0.6411,0.64148,0.64065,0.6409,4895599993.0
2006-08-17 06:00:00,0.6408,0.64152,0.64075,0.64115,5055300000.0
2006-08-17 07:00:00,0.64105,0.64184,0.64073,0.64184,4754199984.0
2006-08-17 08:00:00,0.64168,0.64212,0.6412,0.64157,3954899982.0
2006-08-17 09:00:00,0.64155,0.6426,0.64148,0.64227,4912099984.0
2006-08-17 10:00:00,0.64221,0.64237,0.64053,0.64082,5015899997.0
2006-08-17 11:00:00,0.6409,0.64123,0.63975,0.64002,5680099989.0
2006-08-17 12:00:00,0.64012,0.64181,0.63997,0.64077,4842400002.0
2006-08-17 13:00:00,0.64068,0.64152,0.64022,0.6413,5094799976.0
2006-08-17 14:00:00,0.6413,0.6421,0.64071,0.6414,5570800001.0
2006-08-17 15:00:00,0.64145,0.64253,0.64125,0.6422,5289299999.0
2006-08-17 16:00:00,0.64202,0.64239,0.64166,0.64198,4961799988.0
2006-08-17 17:00:00,0.64199,0.64238,0.64133,0.64133,4609799985.0
2006-08-17 18:00:00,0.64112,0.64185,0.63902,0.63919,10184799977.0
2006-08-17 19:00:00,0.63919,0.63989,0.63825,0.63837,7208400000.0
2006-08-17 20:00:00,0.63839,0.63916,0.63795,0.63875,7613899985.0
2006-08-17 21:00:00,0.63875,0.6389,0.6386,0.63875,6483499982.0
2006-08-17 22:00:00,0.63875,0.6389,0.6385,0.63855,5943499992.0
2006-08-17 23:00:00,0.6386,0.6395,0.63855,0.63855,5070499994.0
2006-08-18 00:00:00,0.6386,0.63876,0.63719,0.63755,4700599975.0
2006-08-18 01:00:00,0.6376,0.63897,0.63756,0.63877,4415000001.0
2006-08-18 02:00:00,0.63885,0.63962,0.63825,0.63884,4503699989.0
2006-08-18 03:00:00,0.63881,0.639,0.63787,0.63861,4661899996.0
2006-08-18 04:00:00,0.63857,0.63955,0.63849,0.63945,5114899987.0
2006-08-18 05:00:00,0.63946,0.64027,0.63934,0.63985,4623699998.0
2006-08-18 06:00:00,0.63975,0.64055,0.63955,0.64003,4669899987.0
2006-08-18 07:00:00,0.63989,0.6404,0.63967,0.6403,4520699997.0
2006-08-18 08:00:00,0.64023,0.64055,0.6389,0.63909,4853799984.0
2006-08-18 09:00:00,0.63899,0.63951,0.63852,0.63899,4661799998.0
2006-08-18 10:00:00,0.63902,0.64111,0.63894,0.64055,4812099993.0
2006-08-18 11:00:00,0.6406,0.6419,0.64028,0.64079,5443099990.0
2006-08-18 12:00:00,0.6408,0.64131,0.64058,0.64091,4987400004.0
2006-08-18 13:00:00,0.64097,0.64142,0.6398,0.63995,5056799981.0
2006-08-18 14:00:00,0.63997,0.6401,0.63862,0.63891,5117899990.0
2006-08-18 15:00:00,0.6388,0.64088,0.63787,0.63979,5554500000.0
2006-08-18 16:00:00,0.63973,0.63999,0.63669,0.63705,5717599990.0
2006-08-18 17:00:00,0.6371,0.63911,0.6371,0.63895,4863500006.0
2006-08-18 18:00:00,0.6389,0.6391,0.6384,0.63875,10794400005.0
2006-08-18 19:00:00,0.63872,0.63918,0.63845,0.63895,6996199985.0
2006-08-18 20:00:00,0.63891,0.63941,0.63823,0.639,7772199992.0
2006-08-18 21:00:00,0.639,0.63915,0.63885,0.639,6563699992.0
2006-08-18 22:00:00,0.639,0.63915,0.63875,0.6388,5820299993.0
2006-08-21 00:00:00,0.6394,0.6399,0.6389,0.6389,1078399968.0
2006-08-21 01:00:00,0.6388,0.6391,0.6384,0.6385,876199974.0
2006-08-21 02:00:00,0.63843,0.6385,0.63736,0.63795,4806699996.0
2006-08-21 03:00:00,0.638,0.63951,0.638,0.63931,4514599992.0
2006-08-21 04:00:00,0.6393,0.64007,0.63898,0.6394,4799399975.0
2006-08-21 05:00:00,0.63939,0.63966,0.63842,0.63966,4271299989.0
2006-08-21 06:00:00,0.63957,0.63981,0.63874,0.63955,4400799998.0
2006-08-21 07:00:00,0.63945,0.64024,0.63933,0.6399,4599899981.0
2006-08-21 08:00:00,0.63978,0.64061,0.63935,0.64029,4210799999.0
2006-08-21 09:00:00,0.64013,0.64074,0.63918,0.63958,4851099990.0
2006-08-21 10:00:00,0.63957,0.64022,0.63928,0.63999,4980999989.0
2006-08-21 11:00:00,0.63999,0.64108,0.63968,0.64035,5320799997.0
2006-08-21 12:00:00,0.64032,0.64035,0.63921,0.63969,4817999989.0
2006-08-21 13:00:00,0.63967,0.64056,0.63958,0.64005,4710099988.0
2006-08-21 14:00:00,0.64005,0.64123,0.63955,0.64062,4981600001.0
2006-08-21 15:00:00,0.6406,0.64194,0.64042,0.64191,5146999984.0
2006-08-21 16:00:00,0.64192,0.64232,0.6407,0.64115,4876299987.0
2006-08-21 17:00:00,0.64117,0.64215,0.64082,0.64105,4741999992.0
2006-08-21 18:00:00,0.64101,0.64128,0.64024,0.64061,9738399982.0
2006-08-21 19:00:00,0.64071,0.64093,0.6401,0.64035,6896199979.0
2006-08-21 20:00:00,0.64035,0.64068,0.63972,0.6399,7630599978.0
2006-08-21 21:00:00,0.6399,0.64005,0.63975,0.6399,6533399991.0
2006-08-21 22:00:00,0.6399,0.64005,0.63965,0.6397,5726999983.0
2006-08-21 23:00:00,0.63975,0.64005,0.63925,0.63935,5135199988.0
2006-08-22 00:00:00,0.63936,0.63968,0.63875,0.63945,4452799998.0
2006-08-22 01:00:00,0.6394,0.64006,0.63924,0.6398,4536999998.0
2006-08-22 02:00:00,0.63987,0.64047,0.63942,0.63965,4925900014.0
2006-08-22 03:00:00,0.63965,0.63979,0.6387,0.63905,4990999989.0
2006-08-22 04:00:00,0.639,0.63955,0.63867,0.63945,4952799999.0
2006-08-22 05:00:00,0.63945,0.64099,0.63917,0.64055,4384399990.0
2006-08-22 06:00:00,0.64058,0.64065,0.63999,0.64022,4706199998.0
2006-08-22 07:00:00,0.64033,0.64033,0.63931,0.63992,4685999993.0
2006-08-22 08:00:00,0.63978,0.64015,0.63845,0.63913,4206100003.0
2006-08-22 09:00:00,0.63921,0.63944,0.63823,0.63937,4803999991.0
2006-08-22 10:00:00,0.63936,0.63946,0.63812,0.63827,4972999990.0
2006-08-22 11:00:00,0.63826,0.6385,0.63583,0.63641,5615799983.0
2006-08-22 12:00:00,0.63639,0.63752,0.636,0.63715,4914900008.0
2006-08-22 13:00:00,0.63717,0.6381,0.63652,0.63652,5189699998.0
2006-08-22 14:00:00,0.63654,0.63862,0.6363,0.63808,5042399984.0
2006-08-22 15:00:00,0.63815,0.63893,0.6373,0.63865,5246500001.0
2006-08-22 16:00:00,0.63853,0.6387,0.63714,0.6378,5380299975.0
2006-08-22 17:00:00,0.63778,0.63807,0.63709,0.6375,5131800008.0
2006-08-22 18:00:00,0.63745,0.63768,0.63686,0.63758,10459299954.0
2006-08-22 19:00:00,0.6375,0.63797,0.63675,0.63675,7123499989.0
2006-08-22 20:00:00,0.63679,0.63738,0.6367,0.63725,8045199983.0
2006-08-22 21:00:00,0.63725,0.6374,0.6371,0.63725,6274099994.0
2006-08-22 22:00:00,0.63725,0.6374,0.637,0.63705,6023599982.0
2006-08-22 23:00:00,0.6371,0.63738,0.63642,0.63685,5292899988.0
2006-08-23 00:00:00,0.63695,0.63725,0.63662,0.6372,4419700000.0
2006-08-23 01:00:00,0.63715,0.63741,0.63681,0.63688,4526999983.0
2006-08-23 02:00:00,0.63696,0.63817,0.63679,0.63765,5026599993.0
2006-08-23 03:00:00,0.63765,0.63777,0.63695,0.63741,4488899986.0
2006-08-23 04:00:00,0.6374,0.6379,0.63708,0.63735,4628400012.0
2006-08-23 05:00:00,0.63738,0.63871,0.63725,0.63809,4480399997.0
2006-08-23 06:00:00,0.63807,0.63838,0.63763,0.63785,4643899991.0
2006-08-23 07:00:00,0.63775,0.63833,0.63765,0.63806,4378499995.0
2006-08-23 08:00:00,0.63787,0.63964,0.6374,0.63962,4592999983.0
2006-08-23 09:00:00,0.63954,0.64047,0.63882,0.63998,4670399998.0
2006-08-23 10:00:00,0.63996,0.64046,0.63982,0.63992,5163499993.0
2006-08-23 11:00:00,0.6399,0.64055,0.63885,0.63951,5338400001.0
2006-08-23 12:00:00,0.63964,0.63998,0.63945,0.63957,4548299991.0
2006-08-23 13:00:00,0.63966,0.63992,0.63923,0.63945,4228500000.0
2006-08-23 14:00:00,0.63947,0.64045,0.63903,0.6402,5081499979.0
2006-08-23 15:00:00,0.64021,0.6415,0.64018,0.6408,4750599992.0
2006-08-23 16:00:00,0.64088,0.64165,0.63941,0.63978,5709199988.0
2006-08-23 17:00:00,0.63979,0.64007,0.63878,0.64001,5109999985.0
2006-08-23 18:00:00,0.63992,0.63996,0.6388,0.63895,10389399988.0
2006-08-23 19:00:00,0.63897,0.63925,0.638,0.63814,7607599990.0
2006-08-23 20:00:00,0.63817,0.6395,0.63809,0.6394,8388499986.0
2006-08-23 21:00:00,0.6394,0.63955,0.63925,0.6394,6715599989.0
2006-08-23 22:00:00,0.6394,0.63955,0.63915,0.6392,5909299991.0
2006-08-23 23:00:00,0.63925,0.63996,0.63891,0.63951,4796299989.0
2006-08-24 00:00:00,0.6396,0.63962,0.63588,0.63604,5123799988.0
2006-08-24 01:00:00,0.63603,0.63661,0.63426,0.63467,5046899984.0
2006-08-24 02:00:00,0.63476,0.63558,0.63465,0.63488,4598799998.0
2006-08-24 03:00:00,0.63486,0.63496,0.63394,0.6346,5125499996.0
2006-08-24 04:00:00,0.63459,0.63507,0.63429,0.63478,4990999998.0
2006-08-24 05:00:00,0.63486,0.63546,0.63444,0.63485,4321799995.0
2006-08-24 06:00:00,0.63475,0.63525,0.6346,0.63495,4708100006.0
2006-08-24 07:00:00,0.63489,0.63541,0.63455,0.63509,4840799986.0
2006-08-24 08:00:00,0.63489,0.63562,0.63437,0.63489,5045899987.0
2006-08-24 09:00:00,0.63488,0.63531,0.63444,0.63472,4445499993.0
2006-08-24 10:00:00,0.63479,0.63738,0.63479,0.63696,4999999984.0
2006-08-24 11:00:00,0.63691,0.63709,0.63521,0.63593,5064699998.0
2006-08-24 12:00:00,0.63603,0.6382,0.63586,0.63731,5217000003.0
2006-08-24 13:00:00,0.63727,0.6377,0.63687,0.63715,5025799995.0
2006-08-24 14:00:00,0.63717,0.63755,0.63625,0.637,4692100010.0
2006-08-24 15:00:00,0.63701,0.63824,0.63672,0.63796,4839000003.0
2006-08-24 16:00:00,0.63773,0.63867,0.63698,0.63765,5673399988.0
2006-08-24 17:00:00,0.6376,0.6377,0.63602,0.63669,4806399994.0
2006-08-24 18:00:00,0.63656,0.63698,0.63615,0.63635,10345899989.0
2006-08-24 19:00:00,0.63631,0.63631,0.63528,0.63565,7392199987.0
2006-08-24 20:00:00,0.63566,0.6358,0.63508,0.6352,7714099980.0
2006-08-24 21:00:00,0.6352,0.63535,0.63505,0.6352,6431399984.0
2006-08-24 22:00:00,0.6352,0.63535,0.63495,0.635,5806299985.0
2006-08-24 23:00:00,0.63505,0.63525,0.63364,0.63385,5048699997.0
2006-08-25 00:00:00,0.63389,0.63392,0.63313,0.63379,4718199982.0
2006-08-25 01:00:00,0.63372,0.6339,0.63332,0.63342,4081299995.0
2006-08-25 02:00:00,0.63349,0.63487,0.6329,0.63471,4930600005.0
2006-08-25 03:00:00,0.63458,0.63535,0.63437,0.63448,4881199994.0
2006-08-25 04:00:00,0.63438,0.63525,0.63389,0.63496,4898399988.0
2006-08-25 05:00:00,0.63497,0.63538,0.6345,0.63478,4297999991.0
2006-08-25 06:00:00,0.63465,0.63508,0.6345,0.63485,4499499994.0
2006-08-25 07:00:00,0.63467,0.63482,0.63405,0.63445,4472999991.0
2006-08-25 08:00:00,0.63431,0.63464,0.63293,0.63325,4926499983.0
2006-08-25 09:00:00,0.6332,0.6346,0.63295,0.63353,5063299986.0
2006-08-25 10:00:00,0.63347,0.63462,0.6332,0.63404,5138499984.0
2006-08-25 11:00:00,0.63398,0.63506,0.63367,0.63443,5370899988.0
2006-08-25 12:00:00,0.63437,0.63542,0.6342,0.63522,5197899987.0
2006-08-25 13:00:00,0.63531,0.63538,0.63493,0.63518,4934499981.0
2006-08-25 14:00:00,0.63515,0.6353,0.6347,0.63487,4834099988.0
2006-08-25 15:00:00,0.63485,0.63554,0.63442,0.63531,5214499982.0
2006-08-25 16:00:00,0.63518,0.63536,0.63349,0.63535,4959699993.0
2006-08-25 17:00:00,0.63531,0.63777,0.63494,0.6354,5310400004.0
2006-08-25 18:00:00,0.6352,0.63575,0.63487,0.63533,10734099969.0
2006-08-25 19:00:00,0.63527,0.63673,0.6352,0.63599,7092299996.0
2006-08-25 20:00:00,0.63601,0.6366,0.63545,0.636,8013699966.0
2006-08-25 21:00:00,0.636,0.63615,0.63585,0.636,6239200005.0
2006-08-25 22:00:00,0.636,0.63615,0.63575,0.6358,5985800006.0
2006-08-28 00:00:00,0.6362,0.6363,0.6358,0.6359,1749600024.0
2006-08-28 01:00:00,0.6358,0.636,0.6355,0.6358,2041200028.0
2006-08-28 02:00:00,0.6357,0.63621,0.6352,0.63595,4576100000.0
2006-08-28 03:00:00,0.63595,0.63654,0.63569,0.63625,4361699996.0
2006-08-28 04:00:00,0.6362,0.63675,0.63617,0.63665,4740500003.0
2006-08-28 05:00:00,0.63662,0.63733,0.63635,0.63725,4610499984.0
2006-08-28 06:00:00,0.63719,0.6376,0.63678,0.63752,4510599995.0
2006-08-28 07:00:00,0.63748,0.63785,0.63715,0.63735,4665599994.0
2006-08-28 08:00:00,0.63718,0.63758,0.63655,0.63691,4280299996.0
2006-08-28 09:00:00,0.63694,0.63855,0.63687,0.63816,4421999999.0
2006-08-28 10:00:00,0.63812,0.6382,0.6372,0.63792,4964099983.0
2006-08-28 11:00:00,0.6379,0.6381,0.63761,0.63795,5528999992.0
2006-08-28 12:00:00,0.63797,0.63813,0.63755,0.63759,4773699997.0
2006-08-28 13:00:00,0.63754,0.63764,0.63628,0.63655,5005499991.0
2006-08-28 14:00:00,0.63658,0.63718,0.63584,0.6365,4460599990.0
2006-08-28 15:00:00,0.6365,0.63799,0.63635,0.63792,4460199991.0
2006-08-28 16:00:00,0.63783,0.63812,0.6373,0.63768,5083799989.0
2006-08-28 17:00:00,0.63773,0.63835,0.63728,0.6383,4643200003.0
2006-08-28 18:00:00,0.63825,0.63837,0.63779,0.63779,10449599994.0
2006-08-28 19:00:00,0.63763,0.63827,0.6372,0.6379,7263499977.0
2006-08-28 20:00:00,0.63792,0.6388,0.63777,0.638,7562999983.0
2006-08-28 21:00:00,0.638,0.63815,0.63785,0.638,6419299990.0
2006-08-28 22:00:00,0.638,0.63815,0.63775,0.6378,6244299988.0
2006-08-28 23:00:00,0.63793,0.63805,0.6372,0.63777,5123200003.0
2006-08-29 00:00:00,0.63785,0.6381,0.63755,0.6378,4383300004.0
2006-08-29 01:00:00,0.63777,0.63805,0.63745,0.63787,4197999984.0
2006-08-29 02:00:00,0.63791,0.63877,0.6378,0.63845,4784699983.0
2006-08-29 03:00:00,0.63845,0.63951,0.63817,0.63939,4592600008.0
2006-08-29 04:00:00,0.63934,0.63958,0.6391,0.63944,4824699996.0
2006-08-29 05:00:00,0.63947,0.6402,0.63902,0.63944,4511399993.0
2006-08-29 06:00:00,0.63933,0.64085,0.63912,0.63932,5224399989.0
2006-08-29 07:00:00,0.63923,0.6402,0.63895,0.63935,4826900007.0
2006-08-29 08:00:00,0.63915,0.64005,0.63915,0.63955,4243199997.0
2006-08-29 09:00:00,0.6396,0.64107,0.63958,0.64067,5069800001.0
2006-08-29 10:00:00,0.64068,0.64095,0.63861,0.63879,5009099999.0
2006-08-29 11:00:00,0.63884,0.64149,0.63865,0.64104,5339999994.0
2006-08-29 12:00:00,0.64092,0.64321,0.64077,0.64264,5413499988.0
2006-08-29 13:00:00,0.64275,0.64436,0.64219,0.64393,5358300001.0
2006-08-29 14:00:00,0.64398,0.64494,0.64357,0.64394,5106599978.0
2006-08-29 15:00:00,0.64398,0.64466,0.6434,0.6442,5345999993.0
2006-08-29 16:00:00,0.64426,0.64453,0.64084,0.64091,5269499992.0
2006-08-29 17:00:00,0.64097,0.64143,0.6404,0.64114,4973199982.0
2006-08-29 18:00:00,0.64108,0.64117,0.64035,0.64047,10435499967.0
2006-08-29 19:00:00,0.64039,0.64094,0.63971,0.63971,7222799982.0
2006-08-29 20:00:00,0.63953,0.64341,0.6385,0.64305,8389199985.0
2006-08-29 21:00:00,0.64305,0.6432,0.6429,0.64305,6307500008.0
2006-08-29 22:00:00,0.64305,0.6432,0.6428,0.64285,5887399978.0
2006-08-29 23:00:00,0.6429,0.64371,0.64267,0.64363,5145999992.0
2006-08-30 00:00:00,0.64371,0.64442,0.64347,0.64423,4838099993.0
2006-08-30 01:00:00,0.6442,0.6447,0.6434,0.64392,4656699983.0
2006-08-30 02:00:00,0.644,0.64472,0.64335,0.6446,4490799988.0
2006-08-30 03:00:00,0.64466,0.64545,0.64461,0.64528,5329899985.0
2006-08-30 04:00:00,0.6452,0.64629,0.64515,0.64575,4911499977.0
2006-08-30 05:00:00,0.64575,0.64612,0.64514,0.6453,4740400002.0
2006-08-30 06:00:00,0.6452,0.6456,0.64505,0.6453,4532499988.0
2006-08-30 07:00:00,0.64518,0.64596,0.64496,0.64583,4627699992.0
2006-08-30 08:00:00,0.64568,0.64674,0.64521,0.64656,4937700016.0
2006-08-30 09:00:00,0.6465,0.6469,0.64567,0.64667,4587499994.0
2006-08-30 10:00:00,0.64663,0.64666,0.6457,0.64632,5357599995.0
2006-08-30 11:00:00,0.6463,0.64659,0.64552,0.64615,6050599980.0
2006-08-30 12:00:00,0.64615,0.64668,0.64571,0.64646,5077700007.0
2006-08-30 13:00:00,0.6466,0.64743,0.64585,0.64732,5487099997.0
2006-08-30 14:00:00,0.64737,0.64856,0.6465,0.64853,5223199987.0
2006-08-30 15:00:00,0.64862,0.64913,0.64808,0.64835,4926299997.0
2006-08-30 16:00:00,0.64825,0.6488,0.64762,0.64826,5126599985.0
2006-08-30 17:00:00,0.64834,0.65002,0.6481,0.64985,5344099989.0
2006-08-30 18:00:00,0.64974,0.65022,0.6493,0.65019,10995000006.0
2006-08-30 19:00:00,0.65016,0.65016,0.64895,0.64896,7151800000.0
2006-08-30 20:00:00,0.64897,0.64929,0.64848,0.64879,7929399977.0
2006-08-30 21:00:00,0.64879,0.64922,0.64814,0.64886,7213199977.0
2006-08-30 22:00:00,0.64853,0.64886,0.6469,0.647,6722900000.0
2006-08-30 23:00:00,0.64717,0.64874,0.64676,0.64844,5912699982.0
2006-08-31 00:00:00,0.64857,0.6499,0.64833,0.64985,4502599976.0
2006-08-31 01:00:00,0.64986,0.65036,0.64904,0.64904,4993600003.0
2006-08-31 02:00:00,0.64898,0.65123,0.64697,0.65103,5052899981.0
2006-08-31 03:00:00,0.65101,0.65177,0.65081,0.6514,5132899986.0
2006-08-31 04:00:00,0.65138,0.65217,0.6511,0.65197,5335399987.0
2006-08-31 05:00:00,0.65197,0.6522,0.65057,0.65064,5070299996.0
2006-08-31 06:00:00,0.65065,0.65154,0.65061,0.65145,4716999986.0
2006-08-31 07:00:00,0.65131,0.65169,0.65067,0.65155,4794400000.0
2006-08-31 08:00:00,0.65138,0.65173,0.65062,0.65138,4505299999.0
2006-08-31 09:00:00,0.65126,0.65247,0.65067,0.6519,4883299995.0
2006-08-31 10:00:00,0.6519,0.65217,0.65078,0.65124,5273499969.0
2006-08-31 11:00:00,0.65125,0.6525,0.65103,0.6523,5344099996.0
2006-08-31 12:00:00,0.6523,0.65255,0.65129,0.65175,5174600000.0
2006-08-31 13:00:00,0.65172,0.65191,0.65087,0.6514,5179199987.0
2006-08-31 14:00:00,0.65142,0.65444,0.65086,0.65403,5509999988.0
2006-08-31 15:00:00,0.65401,0.65402,0.65245,0.65304,4946899988.0
2006-08-31 16:00:00,0.65313,0.65427,0.65182,0.65427,5360800006.0
2006-08-31 17:00:00,0.65428,0.65457,0.65307,0.6541,4715799997.0
2006-08-31 18:00:00,0.65417,0.65617,0.65383,0.65592,10820999972.0
2006-08-31 19:00:00,0.6559,0.65607,0.65442,0.6546,7277200000.0
2006-08-31 20:00:00,0.65444,0.65534,0.65408,0.65497,8125899998.0
2006-08-31 21:00:00,0.65504,0.65583,0.65452,0.65471,7287199994.0
2006-08-31 22:00:00,0.6549,0.6561,0.6544,0.65555,6957000002.0
2006-08-31 23:00:00,0.65559,0.65597,0.65496,0.65564,5530199987.0
2006-09-01 00:00:00,0.65575,0.65602,0.65505,0.65553,5802999993.0
2006-09-01 01:00:00,0.65533,0.65627,0.65513,0.65608,5525099995.0
2006-09-01 02:00:00,0.65613,0.65656,0.65566,0.65626,4834099979.0
2006-09-01 03:00:00,0.65625,0.65664,0.65303,0.65375,5191499987.0
2006-09-01 04:00:00,0.65382,0.65496,0.6537,0.65475,4648799985.0
2006-09-01 05:00:00,0.65471,0.65488,0.65385,0.65445,4982300000.0
2006-09-01 06:00:00,0.65435,0.65536,0.65415,0.65515,5143899990.0
2006-09-01 07:00:00,0.655,0.6559,0.65461,0.65551,4900699998.0
2006-09-01 08:00:00,0.65519,0.65563,0.65337,0.65378,4737700001.0
2006-09-01 09:00:00,0.65364,0.65389,0.65258,0.65286,4621999979.0
2006-09-01 10:00:00,0.65287,0.65377,0.6523,0.65321,5235599997.0
2006-09-01 11:00:00,0.65321,0.65365,0.65227,0.65365,5578299995.0
2006-09-01 12:00:00,0.65365,0.65437,0.65291,0.65437,5228600008.0
2006-09-01 13:00:00,0.65428,0.65548,0.65377,0.65479,5458999993.0
2006-09-01 14:00:00,0.65485,0.6557,0.65277,0.6534,5309899975.0
2006-09-01 15:00:00,0.65351,0.6547,0.65307,0.65388,5766399976.0
2006-09-01 16:00:00,0.65401,0.65521,0.65286,0.65389,5767700004.0
2006-09-01 17:00:00,0.65378,0.65469,0.65328,0.65406,5098799978.0
2006-09-01 18:00:00,0.6547,0.6549,0.65339,0.65396,10299899967.0
2006-09-01 19:00:00,0.65394,0.65421,0.65328,0.65399,7475499992.0
2006-09-01 20:00:00,0.65354,0.65461,0.65354,0.65433,8374199978.0
2006-09-01 21:00:00,0.65433,0.65494,0.65401,0.65435,7246799983.0
2006-09-01 22:00:00,0.65435,0.65523,0.65388,0.65458,6437699975.0
2006-09-04 00:00:00,0.6551,0.657,0.6549,0.657,2531199972.0
2006-09-04 01:00:00,0.6569,0.6579,0.6569,0.6569,3344799963.0
2006-09-04 02:00:00,0.65687,0.65749,0.65593,0.65632,6568799995.0
2006-09-04 03:00:00,0.65631,0.65752,0.65569,0.65618,7100600004.0
2006-09-04 04:00:00,0.65584,0.6572,0.65556,0.65588,6555399982.0
2006-09-04 05:00:00,0.65584,0.65626,0.65527,0.65608,6222299994.0
2006-09-04 06:00:00,0.65598,0.65664,0.65565,0.65607,6339600010.0
2006-09-04 07:00:00,0.65615,0.65674,0.65586,0.65633,6379599987.0
2006-09-04 08:00:00,0.65627,0.65657,0.65469,0.65527,6647499990.0
2006-09-04 09:00:00,0.65516,0.65591,0.65271,0.6529,6540199980.0
2006-09-04 10:00:00,0.6529,0.65321,0.64818,0.64864,6663399997.0
2006-09-04 11:00:00,0.64904,0.65054,0.64788,0.64965,6608999989.0
2006-09-04 12:00:00,0.64951,0.6524,0.64942,0.65155,6579399999.0
2006-09-04 13:00:00,0.65147,0.65251,0.65099,0.652,6173499990.0
2006-09-04 14:00:00,0.65212,0.65269,0.65157,0.65191,6413099988.0
2006-09-04 15:00:00,0.65198,0.65325,0.65157,0.65296,6563799991.0
2006-09-04 16:00:00,0.65281,0.65346,0.65209,0.6523,6546799989.0
2006-09-04 17:00:00,0.65245,0.65354,0.65187,0.65316,6178799977.0
2006-09-04 18:00:00,0.65311,0.65362,0.65169,0.65251,10906599965.0
2006-09-04 19:00:00,0.65244,0.65266,0.65179,0.65255,7335799985.0
2006-09-04 20:00:00,0.65254,0.65272,0.65138,0.65177,8142699976.0
2006-09-04 21:00:00,0.65184,0.65257,0.65139,0.65192,7034499987.0
2006-09-04 22:00:00,0.65194,0.65213,0.65082,0.65082,6942700004.0
2006-09-04 23:00:00,0.65114,0.65198,0.65057,0.65138,6216199990.0
2006-09-05 00:00:00,0.65146,0.65193,0.65019,0.65055,6259400007.0
2006-09-05 01:00:00,0.6506,0.65156,0.65027,0.65123,6704599983.0
2006-09-05 02:00:00,0.65128,0.6514,0.64593,0.64611,6615499996.0
2006-09-05 03:00:00,0.64612,0.64714,0.64579,0.64661,6593899979.0
2006-09-05 04:00:00,0.64663,0.64745,0.64609,0.64641,7102600003.0
2006-09-05 05:00:00,0.6463,0.64683,0.6451,0.64532,6302700000.0
2006-09-05 06:00:00,0.64528,0.646,0.64354,0.64499,6841899995.0
2006-09-05 07:00:00,0.64504,0.64576,0.64426,0.64543,6676399990.0
2006-09-05 08:00:00,0.64508,0.64728,0.64462,0.64547,6871899997.0
2006-09-05 09:00:00,0.64517,0.64698,0.64481,0.6459,6869599984.0
2006-09-05 10:00:00,0.64605,0.64691,0.64503,0.6468,6859599981.0
2006-09-05 11:00:00,0.64683,0.64874,0.6465,0.64751,7435299981.0
2006-09-05 12:00:00,0.64722,0.64768,0.64668,0.64687,6906099985.0
2006-09-05 13:00:00,0.64707,0.64793,0.64616,0.64652,7076899993.0
2006-09-05 14:00:00,0.64638,0.64739,0.64557,0.64687,6666199990.0
2006-09-05 15:00:00,0.64733,0.64736,0.64523,0.64592,6686900003.0
2006-09-05 16:00:00,0.64561,0.64638,0.64491,0.64588,6236299986.0
2006-09-05 17:00:00,0.64578,0.64709,0.64524,0.6463,6426700004.0
2006-09-05 18:00:00,0.64642,0.64704,0.64497,0.64516,10809899998.0
2006-09-05 19:00:00,0.64538,0.64596,0.64461,0.64496,7670599992.0
2006-09-05 20:00:00,0.64494,0.6458,0.64442,0.64484,9183499984.0
2006-09-05 21:00:00,0.6449,0.6456,0.64456,0.64496,7377999982.0
2006-09-05 22:00:00,0.64493,0.6455,0.64431,0.64495,6970199976.0
2006-09-05 23:00:00,0.64465,0.6455,0.64456,0.64468,6436099978.0
2006-09-06 00:00:00,0.64506,0.64527,0.6442,0.64467,6524399984.0
2006-09-06 01:00:00,0.64481,0.64517,0.64399,0.64496,6198399981.0
2006-09-06 02:00:00,0.64506,0.64756,0.64469,0.64715,6511800004.0
2006-09-06 03:00:00,0.64715,0.64742,0.64584,0.64717,6432299990.0
2006-09-06 04:00:00,0.64703,0.64814,0.64685,0.64732,6440599987.0
2006-09-06 05:00:00,0.64748,0.64853,0.64708,0.64831,6179199982.0
2006-09-06 06:00:00,0.64818,0.65006,0.64777,0.64788,5994499991.0
2006-09-06 07:00:00,0.64788,0.64835,0.64723,0.64816,6478099969.0
2006-09-06 08:00:00,0.64768,0.64935,0.64748,0.64836,6509199995.0
2006-09-06 09:00:00,0.64826,0.6497,0.64769,0.64927,6037399988.0
2006-09-06 10:00:00,0.64908,0.64951,0.64779,0.64912,6710799994.0
2006-09-06 11:00:00,0.64919,0.65004,0.64865,0.64928,6852299988.0
2006-09-06 12:00:00,0.64937,0.64952,0.64794,0.64804,6686699992.0
2006-09-06 13:00:00,0.64799,0.64824,0.64696,0.64745,6451499987.0
2006-09-06 14:00:00,0.64733,0.64927,0.6465,0.6487,6235299997.0
2006-09-06 15:00:00,0.64853,0.64981,0.64733,0.64778,6166000001.0
2006-09-06 16:00:00,0.64774,0.64817,0.64659,0.64779,7061200006.0
2006-09-06 17:00:00,0.64797,0.64848,0.64698,0.64803,6600899996.0
2006-09-06 18:00:00,0.64747,0.64824,0.64645,0.64674,11434999965.0
2006-09-06 19:00:00,0.6464,0.6477,0.64616,0.64752,8216099972.0
2006-09-06 20:00:00,0.64763,0.64894,0.64711,0.64858,8604399980.0
2006-09-06 21:00:00,0.64859,0.64918,0.64821,0.64897,7249099998.0
2006-09-06 22:00:00,0.64887,0.64932,0.64792,0.64849,6901999995.0
2006-09-06 23:00:00,0.64845,0.64943,0.64837,0.64908,6315199985.0
2006-09-07 00:00:00,0.64917,0.64988,0.64877,0.64937,6451899974.0
2006-09-07 01:00:00,0.64984,0.64997,0.64902,0.64915,6434699978.0
2006-09-07 02:00:00,0.64924,0.64931,0.64769,0.64786,7838099989.0
2006-09-07 03:00:00,0.64791,0.64861,0.64713,0.64754,8252900015.0
2006-09-07 04:00:00,0.64744,0.64833,0.6469,0.64793,8941499996.0
2006-09-07 05:00:00,0.6479,0.6481,0.64645,0.64698,8221899985.0
2006-09-07 06:00:00,0.64687,0.64726,0.64647,0.6469,8408899981.0
2006-09-07 07:00:00,0.64687,0.64728,0.64617,0.64675,8395399973.0
2006-09-07 08:00:00,0.64646,0.64782,0.64596,0.64736,8580499998.0
2006-09-07 09:00:00,0.6473,0.64853,0.6453,0.64575,7841099991.0
2006-09-07 10:00:00,0.64552,0.64723,0.64512,0.64667,8061899985.0
2006-09-07 11:00:00,0.64662,0.64791,0.64507,0.64635,9141599983.0
2006-09-07 12:00:00,0.64632,0.64683,0.64526,0.64631,8119999994.0
2006-09-07 13:00:00,0.64637,0.64677,0.64396,0.64421,8489699988.0
2006-09-07 14:00:00,0.64427,0.6448,0.64203,0.64385,8095099991.0
2006-09-07 15:00:00,0.64359,0.64575,0.64293,0.64545,8076099995.0
2006-09-07 16:00:00,0.6452,0.64558,0.64383,0.64532,9246099971.0
2006-09-07 17:00:00,0.64509,0.64795,0.64443,0.64778,8119199992.0
2006-09-07 18:00:00,0.64779,0.64966,0.64735,0.64893,13692099984.0
2006-09-07 19:00:00,0.64892,0.64912,0.64752,0.64788,10526600000.0
2006-09-07 20:00:00,0.64785,0.64807,0.64553,0.64566,11448399963.0
2006-09-07 21:00:00,0.64565,0.64615,0.64436,0.64487,10479799978.0
2006-09-07 22:00:00,0.6449,0.64537,0.64434,0.64479,9969299979.0
2006-09-07 23:00:00,0.64478,0.64653,0.64468,0.64627,8078299996.0
2006-09-08 00:00:00,0.64648,0.6465,0.64448,0.64466,8409699988.0
2006-09-08 01:00:00,0.64475,0.64634,0.64394,0.64416,8136599976.0
2006-09-08 02:00:00,0.64417,0.64486,0.64276,0.64305,6280299995.0
2006-09-08 03:00:00,0.64283,0.64322,0.64091,0.64162,5932400001.0
2006-09-08 04:00:00,0.64167,0.64249,0.63762,0.63826,6326199999.0
2006-09-08 05:00:00,0.63803,0.63937,0.63771,0.63895,6401699993.0
2006-09-08 06:00:00,0.63901,0.63976,0.6384,0.6392,6780899992.0
2006-09-08 07:00:00,0.63919,0.63975,0.63745,0.638,6836399989.0
2006-09-08 08:00:00,0.63814,0.63909,0.63706,0.63879,6319699977.0
2006-09-08 09:00:00,0.63868,0.64019,0.6379,0.6399,6600699988.0
2006-09-08 10:00:00,0.63978,0.64035,0.63895,0.63997,6373799999.0
2006-09-08 11:00:00,0.63991,0.64031,0.63937,0.63965,6221099990.0
2006-09-08 12:00:00,0.63961,0.64023,0.6393,0.63986,5865799995.0
2006-09-08 13:00:00,0.63981,0.64032,0.63899,0.63965,6514799998.0
2006-09-08 14:00:00,0.6397,0.64017,0.63671,0.63723,6674399973.0
2006-09-08 15:00:00,0.63713,0.63733,0.63522,0.63658,6731600010.0
2006-09-08 16:00:00,0.63635,0.63794,0.63604,0.63726,6237299993.0
2006-09-08 17:00:00,0.63744,0.6378,0.63578,0.63646,6189099991.0
2006-09-08 18:00:00,0.63644,0.63727,0.63567,0.63693,10780899977.0
2006-09-08 19:00:00,0.63696,0.63717,0.63567,0.6364,7606499995.0
2006-09-08 20:00:00,0.63651,0.63674,0.63583,0.6362,9255599966.0
2006-09-08 21:00:00,0.63621,0.63747,0.63594,0.63692,7415099982.0
2006-09-08 22:00:00,0.63684,0.63774,0.63638,0.63668,6679499996.0
2006-09-11 00:00:00,0.6364,0.6372,0.6359,0.6372,2587999980.0
2006-09-11 01:00:00,0.6376,0.638,0.637,0.6376,5046599961.0
2006-09-11 02:00:00,0.63734,0.63755,0.63566,0.63589,8104499966.0
2006-09-11 03:00:00,0.63577,0.63609,0.63432,0.63584,7607399998.0
2006-09-11 04:00:00,0.6358,0.63609,0.63387,0.63401,7661099996.0
2006-09-11 05:00:00,0.63396,0.63525,0.63382,0.63486,7260099991.0
2006-09-11 06:00:00,0.63482,0.63543,0.6343,0.63521,7744699990.0
2006-09-11 07:00:00,0.63522,0.63633,0.63461,0.63498,7433099988.0
2006-09-11 08:00:00,0.63492,0.63618,0.63401,0.63601,7506899997.0
2006-09-11 09:00:00,0.63612,0.63739,0.63534,0.63677,6696499980.0
2006-09-11 10:00:00,0.63668,0.63795,0.63606,0.63763,6751199991.0
2006-09-11 11:00:00,0.63761,0.63919,0.63698,0.63885,7660899994.0
2006-09-11 12:00:00,0.63915,0.64087,0.63875,0.63999,7897999972.0
2006-09-11 13:00:00,0.64007,0.64082,0.63924,0.6405,7627799986.0
2006-09-11 14:00:00,0.64031,0.64114,0.63982,0.64092,7446899981.0
2006-09-11 15:00:00,0.64077,0.64146,0.63951,0.63965,7087400007.0
2006-09-11 16:00:00,0.63969,0.63979,0.63802,0.63953,7586499982.0
2006-09-11 17:00:00,0.63947,0.63973,0.63799,0.63859,7510599979.0
2006-09-11 18:00:00,0.63827,0.63977,0.63813,0.63941,13356099986.0
2006-09-11 19:00:00,0.63916,0.63994,0.63758,0.63843,9926599966.0
2006-09-11 20:00:00,0.63828,0.63901,0.63772,0.6381,10099299997.0
2006-09-11 21:00:00,0.63816,0.63971,0.63786,0.63875,9611900016.0
2006-09-11 22:00:00,0.63873,0.63939,0.63836,0.6388,8742699976.0
2006-09-11 23:00:00,0.63866,0.63925,0.63839,0.63874,6956599990.0
2006-09-12 00:00:00,0.63882,0.63912,0.63763,0.6385,6872699996.0
2006-09-12 01:00:00,0.63844,0.63885,0.63747,0.63775,7050699989.0
2006-09-12 02:00:00,0.63782,0.63845,0.63746,0.63815,6145899977.0
2006-09-12 03:00:00,0.63825,0.63864,0.63713,0.63765,6331299980.0
2006-09-12 04:00:00,0.63766,0.63851,0.63734,0.63782,6545799993.0
2006-09-12 05:00:00,0.6379,0.63917,0.63782,0.63896,6513699994.0
2006-09-12 06:00:00,0.63889,0.63974,0.63879,0.63939,6664499982.0
2006-09-12 07:00:00,0.6395,0.64077,0.63901,0.64065,6159899993.0
2006-09-12 08:00:00,0.6402,0.64097,0.63963,0.64065,6643499976.0
2006-09-12 09:00:00,0.64086,0.6431,0.64034,0.64199,6617599991.0
2006-09-12 10:00:00,0.64173,0.64312,0.64151,0.64273,6406299992.0
2006-09-12 11:00:00,0.64291,0.64342,0.64131,0.64159,6062799983.0
2006-09-12 12:00:00,0.64167,0.64203,0.64021,0.64082,6468499991.0
2006-09-12 13:00:00,0.64062,0.6412,0.64023,0.64092,6517699989.0
2006-09-12 14:00:00,0.64069,0.64178,0.63973,0.64152,6830899992.0
2006-09-12 15:00:00,0.64179,0.64245,0.64119,0.64224,6701799992.0
2006-09-12 16:00:00,0.64224,0.64351,0.64151,0.64313,6730899980.0
2006-09-12 17:00:00,0.64349,0.64381,0.64211,0.64291,6320699991.0
2006-09-12 18:00:00,0.64295,0.64311,0.64106,0.64136,11194699974.0
2006-09-12 19:00:00,0.64121,0.64204,0.64046,0.64093,7696799996.0
2006-09-12 20:00:00,0.64099,0.64156,0.64051,0.64078,8564999982.0
2006-09-12 21:00:00,0.64092,0.64156,0.64072,0.6412,7744699992.0
2006-09-12 22:00:00,0.64112,0.64154,0.64042,0.64063,6834299996.0
2006-09-12 23:00:00,0.64042,0.64123,0.64023,0.64064,6158200000.0
2006-09-13 00:00:00,0.64068,0.64546,0.64048,0.64316,6689499996.0
2006-09-13 01:00:00,0.64347,0.64393,0.64046,0.64065,6835099993.0
2006-09-13 02:00:00,0.64072,0.64123,0.64012,0.64057,6415699988.0
2006-09-13 03:00:00,0.64049,0.64087,0.63901,0.63979,6530099971.0
2006-09-13 04:00:00,0.63947,0.64028,0.63905,0.63932,6451399997.0
2006-09-13 05:00:00,0.63922,0.63973,0.63839,0.63925,6147499972.0
2006-09-13 06:00:00,0.63915,0.64035,0.63867,0.64,6425199965.0
2006-09-13 07:00:00,0.63994,0.64135,0.63974,0.64108,6795699993.0
2006-09-13 08:00:00,0.64122,0.64264,0.64041,0.64246,6540799983.0
2006-09-13 09:00:00,0.64231,0.64335,0.64192,0.64245,6791600005.0
2006-09-13 10:00:00,0.6423,0.6436,0.64187,0.64341,6437399987.0
2006-09-13 11:00:00,0.64321,0.64463,0.64296,0.64398,6178099987.0
2006-09-13 12:00:00,0.64408,0.64535,0.64332,0.64446,6597399988.0
2006-09-13 13:00:00,0.64456,0.64541,0.64337,0.64475,6716799986.0
2006-09-13 14:00:00,0.6446,0.64568,0.64387,0.6452,6424999994.0
2006-09-13 15:00:00,0.6451,0.64712,0.645,0.64625,6528100016.0
2006-09-13 16:00:00,0.64639,0.64658,0.64536,0.64623,6908499998.0
2006-09-13 17:00:00,0.64604,0.64673,0.64526,0.6455,6221199981.0
2006-09-13 18:00:00,0.64528,0.64592,0.64443,0.64495,10997600000.0
2006-09-13 19:00:00,0.64483,0.64557,0.64372,0.64405,7871899995.0
2006-09-13 20:00:00,0.64402,0.64553,0.64365,0.64553,8891499998.0
2006-09-13 21:00:00,0.64529,0.64549,0.64444,0.64451,7457899985.0
2006-09-13 22:00:00,0.64447,0.64635,0.64443,0.64577,7238299999.0
2006-09-13 23:00:00,0.64648,0.65535,0.64629,0.65373,6535200006.0
2006-09-14 00:00:00,0.65396,0.65442,0.65308,0.65347,6424999986.0
2006-09-14 01:00:00,0.65336,0.65495,0.65304,0.65316,6505900000.0
2006-09-14 02:00:00,0.65313,0.65436,0.65275,0.65389,9605399994.0
2006-09-14 03:00:00,0.65385,0.65488,0.65359,0.65381,9291300016.0
2006-09-14 04:00:00,0.65378,0.65431,0.65285,0.65341,9168200013.0
2006-09-14 05:00:00,0.65344,0.65411,0.65269,0.65358,9676499986.0
2006-09-14 06:00:00,0.6535,0.65449,0.65307,0.65398,9678499991.0
2006-09-14 07:00:00,0.65402,0.65528,0.6535,0.65493,8919699982.0
2006-09-14 08:00:00,0.65493,0.65808,0.65417,0.65607,8677000003.0
2006-09-14 09:00:00,0.65578,0.65744,0.65546,0.65719,8596399988.0
2006-09-14 10:00:00,0.65724,0.65964,0.65697,0.65886,9417699990.0
2006-09-14 11:00:00,0.65898,0.66148,0.65831,0.66064,9515399981.0
2006-09-14 12:00:00,0.66081,0.66372,0.65973,0.66296,9373299991.0
2006-09-14 13:00:00,0.6633,0.6649,0.6617,0.66227,9476600014.0
2006-09-14 14:00:00,0.66247,0.66304,0.66089,0.66208,9215499994.0
2006-09-14 15:00:00,0.66206,0.6621,0.65909,0.65968,9422799995.0
2006-09-14 16:00:00,0.65953,0.66192,0.65895,0.66154,9186999993.0
2006-09-14 17:00:00,0.66139,0.66182,0.65946,0.6603,9454599992.0
2006-09-14 18:00:00,0.66012,0.66203,0.65981,0.66118,14491399983.0
2006-09-14 19:00:00,0.66117,0.66164,0.65919,0.6604,11699999971.0
2006-09-14 20:00:00,0.66039,0.66059,0.65883,0.65958,12366399989.0
2006-09-14 21:00:00,0.65961,0.661,0.6592,0.66059,11750299991.0
2006-09-14 22:00:00,0.66066,0.66196,0.66017,0.66095,10907599990.0
2006-09-14 23:00:00,0.66101,0.6614,0.65989,0.66018,9215699965.0
2006-09-15 00:00:00,0.66014,0.66081,0.65793,0.66024,9453499992.0
2006-09-15 01:00:00,0.66017,0.66155,0.65947,0.65974,9330299991.0
2006-09-15 02:00:00,0.6596,0.66002,0.65742,0.65803,6376900004.0
2006-09-15 03:00:00,0.65824,0.65888,0.65743,0.65832,6243399995.0
2006-09-15 04:00:00,0.65845,0.65869,0.65779,0.6583,6179999973.0
2006-09-15 05:00:00,0.65833,0.65953,0.65817,0.6587,6484099995.0
2006-09-15 06:00:00,0.65865,0.66044,0.65859,0.65989,6738499981.0
2006-09-15 07:00:00,0.65991,0.66102,0.65912,0.66061,6590299994.0
2006-09-15 08:00:00,0.66038,0.66084,0.65938,0.6601,6268700016.0
2006-09-15 09:00:00,0.66019,0.66026,0.65749,0.65821,6493800002.0
2006-09-15 10:00:00,0.65801,0.65847,0.65703,0.65744,5696900003.0
2006-09-15 11:00:00,0.65738,0.65859,0.6565,0.65713,6134899985.0
2006-09-15 12:00:00,0.65718,0.65811,0.65645,0.65725,6523000014.0
2006-09-15 13:00:00,0.6574,0.65896,0.65685,0.65773,6860399980.0
2006-09-15 14:00:00,0.65732,0.66075,0.65718,0.6598,6823399979.0
2006-09-15 15:00:00,0.65978,0.661,0.65978,0.66025,6354099996.0
2006-09-15 16:00:00,0.66069,0.66392,0.66067,0.6639,6767099985.0
2006-09-15 17:00:00,0.66378,0.66378,0.66159,0.66233,6394899992.0
2006-09-15 18:00:00,0.66244,0.66292,0.66159,0.66224,10607599960.0
2006-09-15 19:00:00,0.6622,0.66279,0.66152,0.66221,7742599986.0
2006-09-15 20:00:00,0.66219,0.66303,0.66118,0.66175,8839200000.0
2006-09-15 21:00:00,0.6617,0.66292,0.66166,0.66259,6918699995.0
2006-09-15 22:00:00,0.66282,0.66301,0.66107,0.66201,6730899994.0
2006-09-18 00:00:00,0.663,0.6637,0.6626,0.6636,4702500000.0
2006-09-18 01:00:00,0.6635,0.6639,0.6631,0.6632,4417500000.0
2006-09-18 02:00:00,0.66334,0.66367,0.6624,0.6632,5619199984.0
2006-09-18 03:00:00,0.66304,0.66323,0.66178,0.66202,5005799992.0
2006-09-18 04:00:00,0.66202,0.66233,0.66118,0.66145,5701699979.0
2006-09-18 05:00:00,0.66146,0.66213,0.66102,0.66185,5218099980.0
2006-09-18 06:00:00,0.66182,0.66221,0.66134,0.66157,5179700003.0
2006-09-18 07:00:00,0.66143,0.66234,0.66117,0.66185,4779899993.0
2006-09-18 08:00:00,0.66164,0.66302,0.66144,0.66294,5007099999.0
2006-09-18 09:00:00,0.66318,0.66388,0.66213,0.66353,5225199988.0
2006-09-18 10:00:00,0.6635,0.6644,0.66268,0.6641,5688999981.0
2006-09-18 11:00:00,0.66389,0.66499,0.6634,0.66387,6204799989.0
2006-09-18 12:00:00,0.66391,0.66455,0.66204,0.66221,6352699987.0
2006-09-18 13:00:00,0.66231,0.66325,0.66199,0.66237,6293899986.0
2006-09-18 14:00:00,0.66241,0.66379,0.66091,0.66149,6760299985.0
2006-09-18 15:00:00,0.66186,0.66354,0.66145,0.66325,6634400002.0
2006-09-18 16:00:00,0.66326,0.6654,0.66323,0.66342,6521699987.0
2006-09-18 17:00:00,0.66325,0.66558,0.6629,0.66504,6883400000.0
2006-09-18 18:00:00,0.66484,0.66555,0.66427,0.66502,10842299999.0
2006-09-18 19:00:00,0.66506,0.66524,0.66394,0.66414,8066499978.0
2006-09-18 20:00:00,0.6642,0.66547,0.66356,0.66452,8864899999.0
2006-09-18 21:00:00,0.6647,0.66523,0.66411,0.66487,7235499986.0
2006-09-18 22:00:00,0.66478,0.66507,0.6634,0.66351,6929999986.0
2006-09-18 23:00:00,0.66334,0.66414,0.66281,0.66334,6325499984.0
2006-09-19 00:00:00,0.66341,0.6638,0.66298,0.66335,6358199988.0
2006-09-19 01:00:00,0.66338,0.66363,0.66152,0.66193,6744900001.0
2006-09-19 02:00:00,0.66193,0.66289,0.66066,0.66115,7826799978.0
2006-09-19 03:00:00,0.66108,0.66266,0.6605,0.66264,7675199984.0
2006-09-19 04:00:00,0.66257,0.663,0.66138,0.66241,7612299997.0
2006-09-19 05:00:00,0.66226,0.66274,0.66148,0.66244,7173099983.0
2006-09-19 06:00:00,0.66232,0.66275,0.66167,0.66208,7606999983.0
2006-09-19 07:00:00,0.66215,0.66268,0.66121,0.66227,7004699992.0
2006-09-19 08:00:00,0.6622,0.66271,0.66119,0.66189,7484399998.0
2006-09-19 09:00:00,0.6619,0.66243,0.66091,0.6613,6848499995.0
2006-09-19 10:00:00,0.66148,0.66165,0.65912,0.66131,7266799991.0
2006-09-19 11:00:00,0.6613,0.66208,0.66061,0.66141,7828899998.0
2006-09-19 12:00:00,0.66141,0.66212,0.66065,0.66192,7905299973.0
2006-09-19 13:00:00,0.66202,0.66213,0.66088,0.66139,8042200001.0
2006-09-19 14:00:00,0.66141,0.66421,0.6614,0.66344,7887899992.0
2006-09-19 15:00:00,0.66344,0.66398,0.66245,0.6638,7547800000.0
2006-09-19 16:00:00,0.66362,0.66531,0.66275,0.66495,7749699967.0
2006-09-19 17:00:00,0.6647,0.6648,0.66221,0.6626,6797399999.0
2006-09-19 18:00:00,0.66262,0.66264,0.65861,0.65879,13115999987.0
2006-09-19 19:00:00,0.65875,0.65894,0.65732,0.65835,9602699980.0
2006-09-19 20:00:00,0.65862,0.65953,0.65794,0.65922,11209399972.0
2006-09-19 21:00:00,0.65921,0.65972,0.6587,0.65918,9568399974.0
2006-09-19 22:00:00,0.65927,0.65947,0.65797,0.65836,8731300012.0
2006-09-19 23:00:00,0.65852,0.6587,0.65715,0.65806,7405499995.0
2006-09-20 00:00:00,0.65806,0.65864,0.65779,0.6583,7263999976.0
2006-09-20 01:00:00,0.65818,0.65848,0.65756,0.65795,7155999993.0
2006-09-20 02:00:00,0.65812,0.65878,0.6567,0.65782,6583099999.0
2006-09-20 03:00:00,0.65809,0.66006,0.65764,0.6598,6161999995.0
2006-09-20 04:00:00,0.65977,0.65993,0.65725,0.65889,6317599992.0
2006-09-20 05:00:00,0.65889,0.65954,0.65793,0.65934,6057699992.0
2006-09-20 06:00:00,0.65943,0.65964,0.65875,0.65921,6054099997.0
2006-09-20 07:00:00,0.65891,0.65925,0.65779,0.65822,6678299995.0
2006-09-20 08:00:00,0.65812,0.65914,0.65782,0.65867,6898899995.0
2006-09-20 09:00:00,0.65869,0.65944,0.65774,0.6583,6535399995.0
2006-09-20 10:00:00,0.6582,0.65846,0.65435,0.6561,6293999990.0
2006-09-20 11:00:00,0.65603,0.65859,0.65555,0.65757,6543899986.0
2006-09-20 12:00:00,0.65767,0.65805,0.65678,0.65795,6824199985.0
2006-09-20 13:00:00,0.65781,0.65858,0.65669,0.65718,6291399989.0
2006-09-20 14:00:00,0.65761,0.65921,0.65652,0.65883,6773400011.0
2006-09-20 15:00:00,0.65894,0.65951,0.65775,0.65933,6359799973.0
2006-09-20 16:00:00,0.65938,0.66057,0.65895,0.65996,6504799975.0
2006-09-20 17:00:00,0.6599,0.66215,0.65913,0.66153,6535799992.0
2006-09-20 18:00:00,0.66159,0.66251,0.66084,0.66187,10791199994.0
2006-09-20 19:00:00,0.66189,0.66283,0.66143,0.66206,7749900003.0
2006-09-20 20:00:00,0.66222,0.66354,0.66019,0.66063,8679499984.0
2006-09-20 21:00:00,0.66053,0.66155,0.65999,0.66118,7090499984.0
2006-09-20 22:00:00,0.66108,0.66127,0.66028,0.66061,7195199987.0
2006-09-20 23:00:00,0.66064,0.66082,0.65946,0.66002,6175899970.0
2006-09-21 00:00:00,0.66015,0.66384,0.65625,0.6567,6390299999.0
2006-09-21 01:00:00,0.65685,0.65858,0.65637,0.65831,6535499993.0
2006-09-21 02:00:00,0.65832,0.66017,0.65807,0.66015,6736699996.0
2006-09-21 03:00:00,0.6605,0.66128,0.65871,0.65968,6992399984.0
2006-09-21 04:00:00,0.65977,0.66005,0.6579,0.65819,7601499981.0
2006-09-21 05:00:00,0.65822,0.65958,0.65801,0.659,6504599977.0
2006-09-21 06:00:00,0.65863,0.66034,0.65846,0.65988,7129499994.0
2006-09-21 07:00:00,0.65997,0.66025,0.65899,0.65997,7094699971.0
2006-09-21 08:00:00,0.65943,0.66021,0.65729,0.6578,6191799995.0
2006-09-21 09:00:00,0.65797,0.65925,0.65765,0.65909,6759299991.0
2006-09-21 10:00:00,0.65909,0.6591,0.65696,0.65823,6865700002.0
2006-09-21 11:00:00,0.65778,0.65909,0.65772,0.65796,7358399985.0
2006-09-21 12:00:00,0.65798,0.66028,0.6574,0.65895,6861600000.0
2006-09-21 13:00:00,0.65902,0.6598,0.65822,0.65935,6938699981.0
2006-09-21 14:00:00,0.65949,0.66259,0.65886,0.66196,6848699982.0
2006-09-21 15:00:00,0.66195,0.66211,0.66067,0.6619,6978499981.0
2006-09-21 16:00:00,0.66167,0.66189,0.65883,0.66115,6631699988.0
2006-09-21 17:00:00,0.66129,0.66204,0.66027,0.66108,6745299977.0
2006-09-21 18:00:00,0.66133,0.66395,0.66051,0.6608,12525699975.0
2006-09-21 19:00:00,0.66086,0.6611,0.65928,0.66044,8686799993.0
2006-09-21 20:00:00,0.66046,0.661,0.65956,0.6607,9202899986.0
2006-09-21 21:00:00,0.66072,0.66241,0.66043,0.66125,8344800000.0
2006-09-21 22:00:00,0.66088,0.66152,0.66045,0.66075,7624499984.0
2006-09-21 23:00:00,0.6607,0.66137,0.66039,0.66097,6720199981.0
2006-09-22 00:00:00,0.66112,0.66214,0.66069,0.66126,6210299985.0
2006-09-22 01:00:00,0.66142,0.66308,0.66106,0.66134,6871299988.0
2006-09-22 02:00:00,0.66152,0.66169,0.65998,0.65998,6394999994.0
2006-09-22 03:00:00,0.66039,0.66099,0.65982,0.66047,6229799993.0
2006-09-22 04:00:00,0.66055,0.66104,0.65998,0.6603,6600799998.0
2006-09-22 05:00:00,0.6604,0.66064,0.65919,0.65971,6090299983.0
2006-09-22 06:00:00,0.65985,0.66022,0.65908,0.65916,6497499992.0
2006-09-22 07:00:00,0.65927,0.65992,0.65865,0.65915,6706099976.0
2006-09-22 08:00:00,0.65892,0.65993,0.65811,0.65936,7043699996.0
2006-09-22 09:00:00,0.65942,0.66116,0.65894,0.66037,6552500008.0
2006-09-22 10:00:00,0.66017,0.66059,0.65702,0.65718,6755199985.0
2006-09-22 11:00:00,0.65732,0.65781,0.65634,0.65712,6121699987.0
2006-09-22 12:00:00,0.65687,0.6592,0.65641,0.65915,6346999992.0
2006-09-22 13:00:00,0.65912,0.65914,0.65732,0.65752,6582699986.0
2006-09-22 14:00:00,0.65771,0.65943,0.65711,0.65903,6364399989.0
2006-09-22 15:00:00,0.65914,0.65918,0.65637,0.65699,6513999978.0
2006-09-22 16:00:00,0.65682,0.65827,0.65618,0.65734,5883899987.0
2006-09-22 17:00:00,0.65736,0.66016,0.65697,0.65887,6130299988.0
2006-09-22 18:00:00,0.65899,0.66167,0.65846,0.66118,10497999989.0
2006-09-22 19:00:00,0.6614,0.66165,0.66012,0.66068,7841699981.0
2006-09-22 20:00:00,0.66073,0.66161,0.66019,0.6609,9064700005.0
2006-09-22 21:00:00,0.66087,0.66184,0.6604,0.66128,7338599982.0
2006-09-22 22:00:00,0.66134,0.66233,0.66089,0.66093,6876399982.0
2006-09-25 00:00:00,0.6615,0.6619,0.6612,0.6616,1971899979.0
2006-09-25 01:00:00,0.6614,0.6625,0.6614,0.6615,3380399964.0
2006-09-25 02:00:00,0.66123,0.66256,0.65996,0.66202,9358999966.0
2006-09-25 03:00:00,0.66232,0.66437,0.66178,0.6637,9134799999.0
2006-09-25 04:00:00,0.66404,0.6648,0.66336,0.66408,9983799976.0
2006-09-25 05:00:00,0.66436,0.66641,0.66373,0.6661,9126599988.0
2006-09-25 06:00:00,0.6661,0.66824,0.6661,0.66746,9377399993.0
2006-09-25 07:00:00,0.66747,0.66759,0.6661,0.66621,9099199981.0
2006-09-25 08:00:00,0.6666,0.66719,0.6656,0.66716,9277499977.0
2006-09-25 09:00:00,0.66688,0.66835,0.66603,0.66835,8673300000.0
2006-09-25 10:00:00,0.66812,0.67037,0.66791,0.66923,9315499990.0
2006-09-25 11:00:00,0.66889,0.6694,0.66754,0.66797,10626999989.0
2006-09-25 12:00:00,0.66799,0.66808,0.66543,0.66611,10078799949.0
2006-09-25 13:00:00,0.66615,0.66821,0.66554,0.66698,10327599985.0
2006-09-25 14:00:00,0.6671,0.66793,0.66626,0.66715,9590599977.0
2006-09-25 15:00:00,0.66721,0.66789,0.66616,0.66757,9083099990.0
2006-09-25 16:00:00,0.66754,0.66842,0.66581,0.66733,9627499988.0
2006-09-25 17:00:00,0.66744,0.66912,0.66663,0.66818,9660599987.0
2006-09-25 18:00:00,0.66814,0.6691,0.66748,0.6684,15660499950.0
2006-09-25 19:00:00,0.6684,0.66896,0.6676,0.6683,11976099972.0
2006-09-25 20:00:00,0.6685,0.66935,0.66816,0.66902,13336899981.0
2006-09-25 21:00:00,0.66897,0.6694,0.66844,0.66916,11401999975.0
2006-09-25 22:00:00,0.66924,0.67005,0.66891,0.66975,11010699996.0
2006-09-25 23:00:00,0.66989,0.67005,0.65502,0.6687,8556199985.0
2006-09-26 00:00:00,0.66885,0.66976,0.6664,0.66765,9164199988.0
2006-09-26 01:00:00,0.66767,0.67197,0.66749,0.6706,8729499985.0
2006-09-26 02:00:00,0.67034,0.67082,0.66887,0.6697,8092099993.0
2006-09-26 03:00:00,0.66961,0.67016,0.6674,0.66776,7605499971.0
2006-09-26 04:00:00,0.66795,0.66912,0.66733,0.66868,8200499987.0
2006-09-26 05:00:00,0.66872,0.66921,0.66771,0.66845,7640799982.0
2006-09-26 06:00:00,0.66854,0.66925,0.66818,0.66889,7771000013.0
2006-09-26 07:00:00,0.66891,0.66938,0.66799,0.66851,7555099981.0
2006-09-26 08:00:00,0.66852,0.66868,0.6656,0.66611,7542399993.0
2006-09-26 09:00:00,0.66612,0.6664,0.66438,0.66596,6915999982.0
2006-09-26 10:00:00,0.66624,0.66775,0.66521,0.66558,7625700000.0
2006-09-26 11:00:00,0.66574,0.66638,0.66489,0.6652,8829299987.0
2006-09-26 12:00:00,0.6654,0.66781,0.66497,0.66704,7862899985.0
2006-09-26 13:00:00,0.66717,0.66791,0.66663,0.66767,8422500001.0
2006-09-26 14:00:00,0.66774,0.6694,0.66752,0.66837,7002700002.0
2006-09-26 15:00:00,0.66868,0.67027,0.66735,0.66796,6367299991.0
2006-09-26 16:00:00,0.66755,0.66817,0.66544,0.66625,6614699985.0
2006-09-26 17:00:00,0.66634,0.66673,0.665,0.66605,6524199993.0
2006-09-26 18:00:00,0.66604,0.66643,0.66529,0.66625,10814099972.0
2006-09-26 19:00:00,0.66623,0.66647,0.66546,0.66575,8060399975.0
2006-09-26 20:00:00,0.66573,0.66634,0.66463,0.66522,8850699990.0
2006-09-26 21:00:00,0.66503,0.66575,0.65636,0.65677,7685899989.0
2006-09-26 22:00:00,0.6567,0.65985,0.65609,0.65725,7637900015.0
2006-09-26 23:00:00,0.65731,0.66795,0.6563,0.65651,6101199968.0
2006-09-27 00:00:00,0.65648,0.66033,0.65641,0.65944,6557999985.0
2006-09-27 01:00:00,0.65931,0.66107,0.65865,0.66107,6519699978.0
2006-09-27 02:00:00,0.6608,0.66143,0.65893,0.65908,6528399986.0
2006-09-27 03:00:00,0.65949,0.66066,0.65835,0.66046,6676600003.0
2006-09-27 04:00:00,0.66077,0.66086,0.659,0.65978,6441999998.0
2006-09-27 05:00:00,0.65955,0.65994,0.65802,0.65854,5953900002.0
2006-09-27 06:00:00,0.65875,0.65895,0.6576,0.65797,6542799992.0
2006-09-27 07:00:00,0.65811,0.65832,0.65675,0.6572,6719299979.0
2006-09-27 08:00:00,0.65685,0.65887,0.65588,0.65885,6073500006.0
2006-09-27 09:00:00,0.65912,0.65953,0.65798,0.65945,6552899994.0
2006-09-27 10:00:00,0.65954,0.65961,0.65761,0.65898,6083999988.0
2006-09-27 11:00:00,0.65875,0.66018,0.65717,0.65952,6588599990.0
2006-09-27 12:00:00,0.65947,0.65974,0.65819,0.65908,5530299981.0
2006-09-27 13:00:00,0.65897,0.65954,0.65774,0.65807,5603099999.0
2006-09-27 14:00:00,0.65807,0.65929,0.65739,0.65757,5265700004.0
2006-09-27 15:00:00,0.65774,0.65776,0.65347,0.65468,6659699980.0
2006-09-27 16:00:00,0.65449,0.65609,0.65291,0.65573,6602000002.0
2006-09-27 17:00:00,0.65563,0.65815,0.65549,0.65678,6784099983.0
2006-09-27 18:00:00,0.65681,0.65723,0.65581,0.6561,10420199996.0
2006-09-27 19:00:00,0.656,0.65674,0.6553,0.65586,8083100018.0
2006-09-27 20:00:00,0.65587,0.65633,0.65478,0.65605,9167399954.0
2006-09-27 21:00:00,0.65578,0.65599,0.65378,0.65538,8091300000.0
2006-09-27 22:00:00,0.65517,0.65632,0.65513,0.65536,7537999980.0
2006-09-27 23:00:00,0.65552,0.65623,0.65463,0.65579,6512799990.0
2006-09-28 00:00:00,0.65581,0.6567,0.65541,0.65628,6390299981.0
2006-09-28 01:00:00,0.65645,0.65659,0.65562,0.65635,6435899978.0
2006-09-28 02:00:00,0.65634,0.65864,0.65612,0.65766,7572999995.0
2006-09-28 03:00:00,0.65783,0.65816,0.65612,0.6564,8249799974.0
2006-09-28 04:00:00,0.65628,0.65648,0.65513,0.65543,8237099993.0
2006-09-28 05:00:00,0.65566,0.65566,0.65444,0.65523,8133099980.0
2006-09-28 06:00:00,0.65517,0.65663,0.65496,0.65643,8683799995.0
2006-09-28 07:00:00,0.6563,0.65669,0.6554,0.65572,8333500010.0
2006-09-28 08:00:00,0.6561,0.65738,0.65522,0.65713,7791099993.0
2006-09-28 09:00:00,0.65709,0.65739,0.6549,0.65572,7967700001.0
2006-09-28 10:00:00,0.65569,0.65638,0.655,0.65578,8343099983.0
2006-09-28 11:00:00,0.65594,0.65637,0.65468,0.65541,8289299983.0
2006-09-28 12:00:00,0.65521,0.65622,0.65498,0.65576,8586399979.0
2006-09-28 13:00:00,0.65565,0.6562,0.6549,0.65578,7926099980.0
2006-09-28 14:00:00,0.65565,0.65619,0.65355,0.65437,7721099993.0
2006-09-28 15:00:00,0.65448,0.65551,0.65408,0.65522,8289199985.0
2006-09-28 16:00:00,0.65509,0.65662,0.65475,0.65597,7896799980.0
2006-09-28 17:00:00,0.65588,0.65648,0.65477,0.65555,8306599990.0
2006-09-28 18:00:00,0.65554,0.65614,0.65487,0.6556,13917499984.0
2006-09-28 19:00:00,0.65564,0.65608,0.65491,0.65577,10327999976.0
2006-09-28 20:00:00,0.65576,0.65637,0.6548,0.65611,11851799965.0
2006-09-28 21:00:00,0.65605,0.65697,0.6554,0.65675,10355899975.0
2006-09-28 22:00:00,0.6567,0.65826,0.65634,0.65672,9360799990.0
2006-09-28 23:00:00,0.65677,0.65794,0.65586,0.65642,8239900004.0
2006-09-29 00:00:00,0.65692,0.65899,0.65297,0.65418,8558599988.0
2006-09-29 01:00:00,0.6544,0.65476,0.65106,0.65161,8111599999.0
2006-09-29 02:00:00,0.65171,0.65215,0.65057,0.65124,6744300005.0
2006-09-29 03:00:00,0.65139,0.65258,0.65101,0.65183,6243300000.0
2006-09-29 04:00:00,0.65189,0.65325,0.65155,0.6528,6069000003.0
2006-09-29 05:00:00,0.65271,0.65325,0.65153,0.65221,6557499997.0
2006-09-29 06:00:00,0.65206,0.65254,0.65159,0.65222,6374899992.0
2006-09-29 07:00:00,0.65214,0.65323,0.65158,0.65307,6601599982.0
2006-09-29 08:00:00,0.65307,0.6536,0.65136,0.65189,6361799984.0
2006-09-29 09:00:00,0.65239,0.65241,0.65041,0.65061,6905499988.0
2006-09-29 10:00:00,0.6508,0.65298,0.64985,0.65226,6649700007.0
2006-09-29 11:00:00,0.65258,0.65322,0.65133,0.65221,6245099999.0
2006-09-29 12:00:00,0.65238,0.65334,0.65113,0.65113,6337399986.0
2006-09-29 13:00:00,0.65137,0.65199,0.65057,0.65112,6382599982.0
2006-09-29 14:00:00,0.65082,0.65181,0.65024,0.65149,6709999990.0
2006-09-29 15:00:00,0.65138,0.6527,0.65088,0.65234,6393899993.0
2006-09-29 16:00:00,0.65176,0.6528,0.65109,0.65248,6489999988.0
2006-09-29 17:00:00,0.65251,0.6533,0.65137,0.65245,6362300010.0
2006-09-29 18:00:00,0.65233,0.65488,0.65193,0.65304,10546600014.0
2006-09-29 19:00:00,0.65291,0.65369,0.65158,0.653,7505399988.0
2006-09-29 20:00:00,0.65322,0.65349,0.65237,0.65312,8515099994.0
2006-09-29 21:00:00,0.65313,0.65355,0.65185,0.65255,7293399971.0
2006-09-29 22:00:00,0.65245,0.65351,0.65195,0.65208,6646299992.0
2006-10-02 00:00:00,0.6514,0.6519,0.6511,0.6518,4053000070.0
2006-10-02 01:00:00,0.6519,0.6524,0.6516,0.6519,3358200058.0
2006-10-02 02:00:00,0.65151,0.6518,0.65036,0.6506,7823399998.0
2006-10-02 03:00:00,0.65057,0.65087,0.64835,0.64889,7939499999.0
2006-10-02 04:00:00,0.64839,0.65058,0.64827,0.64988,8297999982.0
2006-10-02 05:00:00,0.64976,0.65012,0.64827,0.6493,7552399991.0
2006-10-02 06:00:00,0.64934,0.65008,0.64913,0.64995,7964900011.0
2006-10-02 07:00:00,0.64988,0.65221,0.64976,0.65177,7822699988.0
2006-10-02 08:00:00,0.65145,0.65352,0.65118,0.6529,7592700004.0
2006-10-02 09:00:00,0.65261,0.65326,0.65179,0.65265,7133199991.0
2006-10-02 10:00:00,0.65241,0.65292,0.65183,0.65234,8407699974.0
2006-10-02 11:00:00,0.65227,0.65463,0.65196,0.65288,7886300002.0
2006-10-02 12:00:00,0.65303,0.65465,0.65251,0.65298,8175199988.0
2006-10-02 13:00:00,0.65299,0.65488,0.65274,0.65438,8670999974.0
2006-10-02 14:00:00,0.65466,0.65494,0.65286,0.6533,8194799996.0
2006-10-02 15:00:00,0.65361,0.65728,0.65305,0.65682,8527699987.0
2006-10-02 16:00:00,0.65676,0.65737,0.65496,0.6553,8715399964.0
2006-10-02 17:00:00,0.65516,0.6576,0.65461,0.6568,8168300004.0
2006-10-02 18:00:00,0.65673,0.65824,0.6565,0.65802,13838199978.0
2006-10-02 19:00:00,0.65771,0.6582,0.657,0.65737,9399499978.0
2006-10-02 20:00:00,0.65739,0.65768,0.65689,0.65731,11278199965.0
2006-10-02 21:00:00,0.65732,0.65836,0.65694,0.65756,9250299972.0
2006-10-02 22:00:00,0.6575,0.6592,0.65717,0.65887,9409199968.0
2006-10-02 23:00:00,0.65896,0.65953,0.65776,0.65859,7904099983.0
2006-10-03 00:00:00,0.65875,0.6603,0.65855,0.65895,8002700006.0
2006-10-03 01:00:00,0.65879,0.65905,0.657,0.65744,7727199993.0
2006-10-03 02:00:00,0.6576,0.65768,0.65613,0.657,7847199996.0
2006-10-03 03:00:00,0.65683,0.65732,0.65561,0.65628,7679499990.0
2006-10-03 04:00:00,0.65625,0.65791,0.65604,0.65761,8520199981.0
2006-10-03 05:00:00,0.65755,0.65836,0.65725,0.65749,8050999977.0
2006-10-03 06:00:00,0.65739,0.65807,0.6571,0.65775,7886399978.0
2006-10-03 07:00:00,0.6577,0.65935,0.65683,0.65887,8029099987.0
2006-10-03 08:00:00,0.65867,0.65971,0.658,0.65831,7181199992.0
2006-10-03 09:00:00,0.65845,0.65967,0.65784,0.65904,8305299988.0
2006-10-03 10:00:00,0.65912,0.65932,0.65771,0.65824,7696099977.0
2006-10-03 11:00:00,0.65825,0.65958,0.65759,0.65938,8245799975.0
2006-10-03 12:00:00,0.65949,0.66003,0.65878,0.65938,7961399966.0
2006-10-03 13:00:00,0.65944,0.66142,0.65869,0.66011,8124299998.0
2006-10-03 14:00:00,0.66024,0.66054,0.65831,0.65946,7656999985.0
2006-10-03 15:00:00,0.65948,0.66026,0.65815,0.65937,7376499989.0
2006-10-03 16:00:00,0.65955,0.66043,0.6588,0.65986,8146699996.0
2006-10-03 17:00:00,0.65984,0.66016,0.65852,0.65919,7761699974.0
2006-10-03 18:00:00,0.65903,0.65992,0.65785,0.65867,13702399968.0
2006-10-03 19:00:00,0.65859,0.65904,0.6569,0.65736,9921499996.0
2006-10-03 20:00:00,0.65737,0.65838,0.65722,0.65794,10974199974.0
2006-10-03 21:00:00,0.65784,0.65888,0.65757,0.65805,10124299994.0
2006-10-03 22:00:00,0.65793,0.6583,0.6569,0.65693,9629399980.0
2006-10-03 23:00:00,0.65704,0.65744,0.65626,0.65701,7507099967.0
2006-10-04 00:00:00,0.65663,0.65753,0.65635,0.657,7606299994.0
2006-10-04 01:00:00,0.65685,0.65738,0.65603,0.65721,7445099995.0
2006-10-04 02:00:00,0.65713,0.65843,0.65669,0.65799,7678300003.0
2006-10-04 03:00:00,0.65801,0.6582,0.65624,0.65701,8193799999.0
2006-10-04 04:00:00,0.65709,0.65753,0.65654,0.65727,8087499997.0
2006-10-04 05:00:00,0.65721,0.65839,0.65674,0.65813,6897699971.0
2006-10-04 06:00:00,0.65789,0.65854,0.65753,0.65799,7455999981.0
2006-10-04 07:00:00,0.65777,0.65849,0.65722,0.65837,7739699999.0
2006-10-04 08:00:00,0.65839,0.65854,0.65651,0.65826,7387499990.0
2006-10-04 09:00:00,0.65864,0.65967,0.65803,0.65954,7176300002.0
2006-10-04 10:00:00,0.65964,0.66063,0.65776,0.65822,7487100010.0
2006-10-04 11:00:00,0.65811,0.65926,0.65744,0.65867,7923699980.0
2006-10-04 12:00:00,0.65893,0.65914,0.65795,0.65858,7827600003.0
2006-10-04 13:00:00,0.65858,0.65907,0.65768,0.65877,7824399997.0
2006-10-04 14:00:00,0.65858,0.65998,0.6585,0.65933,7127400005.0
2006-10-04 15:00:00,0.65918,0.66115,0.65882,0.66071,7794699978.0
2006-10-04 16:00:00,0.66065,0.66252,0.66058,0.66163,7767000006.0
2006-10-04 17:00:00,0.66159,0.66195,0.66064,0.66179,7118099981.0
2006-10-04 18:00:00,0.66146,0.66192,0.65985,0.66055,13774999985.0
2006-10-04 19:00:00,0.66052,0.66202,0.65978,0.66089,10109899994.0
2006-10-04 20:00:00,0.66142,0.66256,0.66045,0.66227,11041699963.0
2006-10-04 21:00:00,0.66219,0.66401,0.66159,0.66285,9990999981.0
2006-10-04 22:00:00,0.66283,0.6632,0.66214,0.66265,8874899987.0
2006-10-04 23:00:00,0.66273,0.66338,0.66213,0.66246,7895699983.0
2006-10-05 00:00:00,0.66242,0.66293,0.66176,0.66231,7222699994.0
2006-10-05 01:00:00,0.66247,0.66394,0.662,0.66367,7504999994.0
2006-10-05 02:00:00,0.66352,0.66447,0.66268,0.66318,6189199999.0
2006-10-05 03:00:00,0.66329,0.66342,0.66253,0.66305,6454299996.0
2006-10-05 04:00:00,0.66307,0.66351,0.66241,0.6629,6416599981.0
2006-10-05 05:00:00,0.66281,0.66396,0.66232,0.66268,6667499990.0
2006-10-05 06:00:00,0.6627,0.66346,0.66188,0.66304,6162299999.0
2006-10-05 07:00:00,0.66312,0.6639,0.66249,0.6639,6437300018.0
2006-10-05 08:00:00,0.66358,0.66421,0.66271,0.6632,6345099988.0
2006-10-05 09:00:00,0.66339,0.66411,0.66269,0.66301,6478099973.0
2006-10-05 10:00:00,0.66327,0.66517,0.6626,0.66452,6569699992.0
2006-10-05 11:00:00,0.66472,0.66548,0.66381,0.66501,6405599991.0
2006-10-05 12:00:00,0.66537,0.66553,0.66411,0.66433,6171399994.0
2006-10-05 13:00:00,0.66456,0.66476,0.66262,0.66289,6669399992.0
2006-10-05 14:00:00,0.663,0.66391,0.66197,0.6634,6590099970.0
2006-10-05 15:00:00,0.66321,0.66428,0.66273,0.66344,6595099980.0
2006-10-05 16:00:00,0.66307,0.66399,0.66216,0.66395,6393199986.0
2006-10-05 17:00:00,0.6638,0.66414,0.66252,0.66316,6225899967.0
2006-10-05 18:00:00,0.66293,0.66401,0.6625,0.66361,10664199981.0
2006-10-05 19:00:00,0.66348,0.66373,0.66262,0.66333,7831099987.0
2006-10-05 20:00:00,0.66327,0.66372,0.66288,0.6634,8082500018.0
2006-10-05 21:00:00,0.6634,0.66394,0.66294,0.66367,7241799970.0
2006-10-05 22:00:00,0.6638,0.66464,0.6633,0.66343,6891699984.0
2006-10-05 23:00:00,0.66347,0.66381,0.66226,0.66291,6286299985.0
2006-10-06 00:00:00,0.66308,0.66349,0.66243,0.66293,6788699998.0
2006-10-06 01:00:00,0.6628,0.66313,0.6613,0.66173,6234499997.0
2006-10-06 02:00:00,0.66203,0.66249,0.6612,0.66192,6350799988.0
2006-10-06 03:00:00,0.66195,0.66256,0.66118,0.6619,6165599970.0
2006-10-06 04:00:00,0.6619,0.66227,0.66003,0.66083,6338099982.0
2006-10-06 05:00:00,0.66081,0.66148,0.66029,0.66126,6068199974.0
2006-10-06 06:00:00,0.66105,0.66181,0.66085,0.66149,6386799985.0
2006-10-06 07:00:00,0.66144,0.66183,0.66048,0.66082,6281599977.0
2006-10-06 08:00:00,0.6604,0.66127,0.65969,0.66006,6394499980.0
2006-10-06 09:00:00,0.66035,0.66119,0.6593,0.6608,6710700000.0
2006-10-06 10:00:00,0.66107,0.66356,0.66033,0.66278,6406500000.0
2006-10-06 11:00:00,0.66287,0.66476,0.66237,0.66365,6634799993.0
2006-10-06 12:00:00,0.66359,0.66486,0.66321,0.6646,6241800004.0
2006-10-06 13:00:00,0.66457,0.66475,0.66341,0.66343,6170299992.0
2006-10-06 14:00:00,0.6635,0.6649,0.65991,0.66046,6841900001.0
2006-10-06 15:00:00,0.6602,0.66152,0.65775,0.65795,6431799973.0
2006-10-06 16:00:00,0.65812,0.65954,0.65746,0.65822,6491799977.0
2006-10-06 17:00:00,0.65845,0.65932,0.65668,0.65878,6337199991.0
2006-10-06 18:00:00,0.65904,0.66007,0.65745,0.65992,10647099970.0
2006-10-06 19:00:00,0.65973,0.65999,0.65696,0.65758,7624799987.0
2006-10-06 20:00:00,0.6576,0.65845,0.65664,0.65686,8855299974.0
2006-10-06 21:00:00,0.65697,0.6585,0.65665,0.65808,7558999992.0
2006-10-06 22:00:00,0.65813,0.65843,0.65711,0.65773,6661399999.0
2006-10-09 00:00:00,0.6582,0.6582,0.6571,0.6575,3254999950.0
2006-10-09 01:00:00,0.6574,0.6575,0.6565,0.6572,3385199948.0
2006-10-09 02:00:00,0.65707,0.65738,0.65477,0.65537,6637499987.0
2006-10-09 03:00:00,0.65539,0.65561,0.65371,0.65507,6471599981.0
2006-10-09 04:00:00,0.65504,0.65564,0.65383,0.65454,7091300009.0
2006-10-09 05:00:00,0.65445,0.65502,0.65384,0.65457,6711199984.0
2006-10-09 06:00:00,0.65446,0.65481,0.65379,0.65449,6337299988.0
2006-10-09 07:00:00,0.6543,0.65468,0.65328,0.65456,6795799973.0
2006-10-09 08:00:00,0.65447,0.6563,0.6541,0.65485,6828999978.0
2006-10-09 09:00:00,0.65498,0.65567,0.654,0.65529,7020799988.0
2006-10-09 10:00:00,0.65539,0.6571,0.65485,0.65642,6986999992.0
2006-10-09 11:00:00,0.65648,0.65772,0.65621,0.65676,6790799979.0
2006-10-09 12:00:00,0.65669,0.65742,0.65593,0.65738,6623899995.0
2006-10-09 13:00:00,0.65724,0.65764,0.65638,0.65662,7008499993.0
2006-10-09 14:00:00,0.65694,0.65801,0.6562,0.65708,6450499979.0
2006-10-09 15:00:00,0.65712,0.65752,0.65651,0.65675,6849099990.0
2006-10-09 16:00:00,0.65684,0.65738,0.65551,0.65583,6991899983.0
2006-10-09 17:00:00,0.65596,0.65628,0.655,0.65543,6301699985.0
2006-10-09 18:00:00,0.65558,0.65612,0.65449,0.6549,12098799996.0
2006-10-09 19:00:00,0.65492,0.65541,0.65438,0.65497,8428399977.0
2006-10-09 20:00:00,0.65494,0.65667,0.65475,0.6561,9378899999.0
2006-10-09 21:00:00,0.65608,0.6567,0.65575,0.65632,7990299983.0
2006-10-09 22:00:00,0.65588,0.65696,0.65561,0.65646,7380499999.0
2006-10-09 23:00:00,0.65628,0.65988,0.65627,0.65945,6169299975.0
2006-10-10 00:00:00,0.65948,0.6608,0.65877,0.65887,6485099987.0
2006-10-10 01:00:00,0.65876,0.65948,0.65759,0.65781,6825399993.0
2006-10-10 02:00:00,0.65797,0.6588,0.65737,0.65852,6799799982.0
2006-10-10 03:00:00,0.65846,0.65957,0.658,0.65912,6080100000.0
2006-10-10 04:00:00,0.659,0.65937,0.65781,0.65819,6655400005.0
2006-10-10 05:00:00,0.65805,0.6586,0.65751,0.65796,6282599976.0
2006-10-10 06:00:00,0.65778,0.6586,0.65749,0.65817,6072699995.0
2006-10-10 07:00:00,0.65801,0.65923,0.65771,0.65877,6558899984.0
2006-10-10 08:00:00,0.65863,0.66155,0.65863,0.66035,6779799987.0
2006-10-10 09:00:00,0.66033,0.66142,0.65962,0.66027,6950199988.0
2006-10-10 10:00:00,0.66025,0.66094,0.65896,0.65968,6132299992.0
2006-10-10 11:00:00,0.65982,0.66115,0.65898,0.66075,5865899981.0
2006-10-10 12:00:00,0.66075,0.66146,0.65911,0.65911,6089299977.0
2006-10-10 13:00:00,0.65953,0.66025,0.65815,0.65912,6077999988.0
2006-10-10 14:00:00,0.65938,0.65985,0.65826,0.65867,6502899999.0
2006-10-10 15:00:00,0.65875,0.6594,0.65701,0.65763,6588499984.0
2006-10-10 16:00:00,0.65757,0.65879,0.65698,0.65845,6278399978.0
2006-10-10 17:00:00,0.65851,0.65992,0.65812,0.65966,5703499995.0
2006-10-10 18:00:00,0.65964,0.66017,0.65897,0.6599,10437299980.0
2006-10-10 19:00:00,0.6598,0.66007,0.65901,0.65904,7179600000.0
2006-10-10 20:00:00,0.65908,0.65949,0.65838,0.65854,8313699997.0
2006-10-10 21:00:00,0.65848,0.65953,0.6583,0.6589,7164200011.0
2006-10-10 22:00:00,0.6589,0.6592,0.65825,0.65858,6753700006.0
2006-10-10 23:00:00,0.65868,0.65927,0.65822,0.65865,5472000000.0
2006-10-11 00:00:00,0.65886,0.66019,0.65839,0.66002,5510299993.0
2006-10-11 01:00:00,0.66002,0.66044,0.65928,0.66028,4962900004.0
2006-10-11 02:00:00,0.66031,0.66072,0.65995,0.65996,5624299986.0
2006-10-11 03:00:00,0.65999,0.66066,0.65983,0.65997,5343499996.0
2006-10-11 04:00:00,0.65985,0.66018,0.65897,0.65937,5682399984.0
2006-10-11 05:00:00,0.65936,0.6597,0.65814,0.65874,5253699982.0
2006-10-11 06:00:00,0.65859,0.65967,0.65849,0.65926,5219699986.0
2006-10-11 07:00:00,0.65928,0.65956,0.65873,0.65941,5172099991.0
2006-10-11 08:00:00,0.65926,0.65946,0.65635,0.65705,6044599998.0
2006-10-11 09:00:00,0.65714,0.65927,0.65706,0.65839,5144899979.0
2006-10-11 10:00:00,0.65847,0.65854,0.65692,0.65761,6241999999.0
2006-10-11 11:00:00,0.65764,0.65883,0.65697,0.65851,6285299985.0
2006-10-11 12:00:00,0.65848,0.66018,0.65795,0.6599,6140099974.0
2006-10-11 13:00:00,0.66001,0.66127,0.65964,0.66052,6281099997.0
2006-10-11 14:00:00,0.66076,0.66092,0.65924,0.65974,6685499995.0
2006-10-11 15:00:00,0.65971,0.6604,0.65913,0.65995,6107199975.0
2006-10-11 16:00:00,0.65995,0.66116,0.65977,0.66087,6342699988.0
2006-10-11 17:00:00,0.66092,0.66101,0.65997,0.66046,6391099991.0
2006-10-11 18:00:00,0.66038,0.66129,0.66014,0.6606,10477999987.0
2006-10-11 19:00:00,0.66067,0.66157,0.66009,0.66102,7451799979.0
2006-10-11 20:00:00,0.66099,0.66119,0.65844,0.6591,8909299980.0
2006-10-11 21:00:00,0.65907,0.65997,0.65877,0.65953,7332799984.0
2006-10-11 22:00:00,0.65951,0.66007,0.6588,0.65891,7108699986.0
2006-10-11 23:00:00,0.65878,0.65923,0.65806,0.65871,6152500001.0
2006-10-12 00:00:00,0.65875,0.65927,0.65813,0.65872,6217999989.0
2006-10-12 01:00:00,0.65866,0.65881,0.65784,0.65846,6607899998.0
2006-10-12 02:00:00,0.65854,0.65934,0.65816,0.65875,8494200009.0
2006-10-12 03:00:00,0.65897,0.65906,0.65727,0.65802,8119099992.0
2006-10-12 04:00:00,0.65807,0.65808,0.65687,0.65733,8379199979.0
2006-10-12 05:00:00,0.65746,0.65752,0.65639,0.65686,8543999971.0
2006-10-12 06:00:00,0.6568,0.65741,0.65642,0.65682,8191899993.0
2006-10-12 07:00:00,0.65678,0.65733,0.65607,0.65672,8234199998.0
2006-10-12 08:00:00,0.6567,0.65871,0.6562,0.65787,7618399990.0
2006-10-12 09:00:00,0.65762,0.65914,0.657,0.65881,8063699993.0
2006-10-12 10:00:00,0.65888,0.66049,0.65852,0.65993,8068399998.0
2006-10-12 11:00:00,0.65976,0.66078,0.65936,0.65997,9175600002.0
2006-10-12 12:00:00,0.65983,0.66126,0.65941,0.66005,7999999988.0
2006-10-12 13:00:00,0.66008,0.66047,0.65897,0.65988,8706499988.0
2006-10-12 14:00:00,0.65994,0.6608,0.65904,0.66015,8348599974.0
2006-10-12 15:00:00,0.65996,0.66147,0.65943,0.66044,8835099982.0
2006-10-12 16:00:00,0.66035,0.66113,0.65964,0.66045,9162599988.0
2006-10-12 17:00:00,0.66058,0.66103,0.65925,0.65962,8542399995.0
2006-10-12 18:00:00,0.65953,0.65974,0.65774,0.6583,14005999993.0
2006-10-12 19:00:00,0.65827,0.65989,0.6578,0.65973,10548699976.0
2006-10-12 20:00:00,0.65959,0.6601,0.65866,0.65983,12105099978.0
2006-10-12 21:00:00,0.65984,0.65998,0.65904,0.65939,10488299989.0
2006-10-12 22:00:00,0.65945,0.66113,0.65902,0.66036,10260799996.0
2006-10-12 23:00:00,0.66025,0.66111,0.65753,0.65847,7926299990.0
2006-10-13 00:00:00,0.65864,0.65939,0.65705,0.6583,8598799964.0
2006-10-13 01:00:00,0.65841,0.65954,0.65793,0.65879,7935600001.0
2006-10-13 02:00:00,0.65891,0.65929,0.65796,0.65818,6483399990.0
2006-10-13 03:00:00,0.65803,0.65926,0.65803,0.65878,6511799989.0
2006-10-13 04:00:00,0.6589,0.65946,0.65816,0.65927,6669799976.0
2006-10-13 05:00:00,0.65919,0.65993,0.65904,0.65943,6241699980.0
2006-10-13 06:00:00,0.65951,0.66022,0.65859,0.65893,6422999992.0
2006-10-13 07:00:00,0.65937,0.65937,0.65775,0.65829,6252000011.0
2006-10-13 08:00:00,0.65832,0.65979,0.65722,0.65965,6660299984.0
2006-10-13 09:00:00,0.65982,0.65988,0.65829,0.65926,6560800012.0
2006-10-13 10:00:00,0.65919,0.65924,0.65793,0.6584,6138499987.0
2006-10-13 11:00:00,0.65837,0.65879,0.65734,0.65868,6337799987.0
2006-10-13 12:00:00,0.65878,0.65953,0.65777,0.65936,6351899991.0
2006-10-13 13:00:00,0.65931,0.66008,0.65837,0.65983,6498299990.0
2006-10-13 14:00:00,0.66004,0.66052,0.65785,0.65859,6420299981.0
2006-10-13 15:00:00,0.6588,0.65904,0.65605,0.65706,6325099990.0
2006-10-13 16:00:00,0.657,0.65723,0.65489,0.65612,6534099982.0
2006-10-13 17:00:00,0.6562,0.65714,0.65546,0.65665,6257199984.0
2006-10-13 18:00:00,0.65652,0.65803,0.65604,0.65685,10788799988.0
2006-10-13 19:00:00,0.65683,0.65746,0.65606,0.65664,8003499973.0
2006-10-13 20:00:00,0.65655,0.65739,0.65614,0.65701,8855399986.0
2006-10-13 21:00:00,0.65702,0.65717,0.65618,0.65645,7017699998.0
2006-10-13 22:00:00,0.65657,0.65715,0.65605,0.65663,6709599997.0
2006-10-16 00:00:00,0.6569,0.657,0.6561,0.6563,3234000042.0
2006-10-16 01:00:00,0.6565,0.6565,0.6555,0.6561,6006000078.0
2006-10-16 02:00:00,0.65594,0.65721,0.65558,0.65613,8658400001.0
2006-10-16 03:00:00,0.65641,0.65678,0.6554,0.65565,8583899989.0
2006-10-16 04:00:00,0.65584,0.65635,0.65505,0.65536,8804199990.0
2006-10-16 05:00:00,0.65525,0.65583,0.65483,0.65517,8147299983.0
2006-10-16 06:00:00,0.65519,0.65636,0.65485,0.65598,8390800002.0
2006-10-16 07:00:00,0.6559,0.65703,0.6554,0.65574,8766499991.0
2006-10-16 08:00:00,0.65548,0.65618,0.65416,0.65505,7626399988.0
2006-10-16 09:00:00,0.65493,0.65592,0.65463,0.65569,7767099981.0
2006-10-16 10:00:00,0.65577,0.6571,0.65518,0.65672,8718899996.0
2006-10-16 11:00:00,0.65688,0.65875,0.6563,0.65747,9425699984.0
2006-10-16 12:00:00,0.6576,0.65771,0.65649,0.65764,8613299993.0
2006-10-16 13:00:00,0.65779,0.65834,0.65664,0.65815,9358499978.0
2006-10-16 14:00:00,0.65781,0.65895,0.65742,0.65806,8221099985.0
2006-10-16 15:00:00,0.6583,0.65977,0.65795,0.65886,8953700011.0
2006-10-16 16:00:00,0.65822,0.65938,0.6575,0.6577,8518199994.0
2006-10-16 17:00:00,0.65795,0.65839,0.65704,0.65756,8611499977.0
2006-10-16 18:00:00,0.65775,0.65811,0.6569,0.65743,14192299990.0
2006-10-16 19:00:00,0.65742,0.65785,0.65686,0.65709,11829299967.0
2006-10-16 20:00:00,0.65711,0.65799,0.6568,0.65744,12171799982.0
2006-10-16 21:00:00,0.65747,0.65884,0.65697,0.65836,11033799976.0
2006-10-16 22:00:00,0.65842,0.6596,0.65811,0.65908,10294099998.0
2006-10-16 23:00:00,0.65902,0.65957,0.65883,0.65914,8667299984.0
2006-10-17 00:00:00,0.65932,0.6611,0.659,0.66006,8838599997.0
2006-10-17 01:00:00,0.66044,0.6609,0.65957,0.65977,8421899990.0
2006-10-17 02:00:00,0.66017,0.66088,0.65946,0.65993,8096399987.0
2006-10-17 03:00:00,0.65994,0.66019,0.65882,0.65918,8324899962.0
2006-10-17 04:00:00,0.65913,0.65938,0.65838,0.65924,8548500000.0
2006-10-17 05:00:00,0.65922,0.65957,0.65871,0.65882,8367499986.0
2006-10-17 06:00:00,0.6589,0.65928,0.65826,0.65903,8282799974.0
2006-10-17 07:00:00,0.65902,0.66004,0.65876,0.65975,8433199976.0
2006-10-17 08:00:00,0.65963,0.6607,0.6585,0.66004,8469899992.0
2006-10-17 09:00:00,0.65983,0.66238,0.65898,0.6623,8034199978.0
2006-10-17 10:00:00,0.66217,0.66387,0.66196,0.66296,8067199990.0
2006-10-17 11:00:00,0.66319,0.66401,0.66253,0.66334,9628199960.0
2006-10-17 12:00:00,0.66333,0.66372,0.66234,0.66318,8551399987.0
2006-10-17 13:00:00,0.66331,0.66331,0.66209,0.66268,8858600002.0
2006-10-17 14:00:00,0.66255,0.6635,0.66232,0.66284,8494899999.0
2006-10-17 15:00:00,0.66287,0.66435,0.6621,0.6638,8362899993.0
2006-10-17 16:00:00,0.6636,0.66401,0.66211,0.66323,9008399989.0
2006-10-17 17:00:00,0.66315,0.66566,0.66237,0.66526,8337199976.0
2006-10-17 18:00:00,0.66532,0.66561,0.66408,0.66469,14330399983.0
2006-10-17 19:00:00,0.66462,0.66488,0.66349,0.66398,10724399987.0
2006-10-17 20:00:00,0.66387,0.66421,0.66311,0.66355,11788900003.0
2006-10-17 21:00:00,0.66348,0.66495,0.66323,0.66465,11287299994.0
2006-10-17 22:00:00,0.66456,0.6648,0.66308,0.6632,10676299982.0
2006-10-17 23:00:00,0.66295,0.66381,0.66043,0.6608,8140199995.0
2006-10-18 00:00:00,0.6609,0.66307,0.6607,0.66241,8851999964.0
2006-10-18 01:00:00,0.66231,0.66302,0.66201,0.66243,8392699990.0
2006-10-18 02:00:00,0.66248,0.66318,0.66187,0.663,6296999996.0
2006-10-18 03:00:00,0.6631,0.6631,0.66199,0.66247,6316899967.0
2006-10-18 04:00:00,0.66243,0.66278,0.66201,0.66235,6327800003.0
2006-10-18 05:00:00,0.66226,0.66253,0.66163,0.66208,6237699990.0
2006-10-18 06:00:00,0.662,0.6629,0.66174,0.66264,6340299998.0
2006-10-18 07:00:00,0.66264,0.66282,0.66163,0.66256,6173799995.0
2006-10-18 08:00:00,0.66248,0.66383,0.66205,0.6631,6679799997.0
2006-10-18 09:00:00,0.663,0.66405,0.66271,0.66381,6116499981.0
2006-10-18 10:00:00,0.66373,0.66411,0.66311,0.66372,6330899998.0
2006-10-18 11:00:00,0.66352,0.6638,0.66239,0.663,6219500000.0
2006-10-18 12:00:00,0.6631,0.66353,0.66167,0.6619,6404799998.0
2006-10-18 13:00:00,0.6619,0.66324,0.66174,0.66284,6226799997.0
2006-10-18 14:00:00,0.66276,0.66385,0.66226,0.66283,6423299985.0
2006-10-18 15:00:00,0.66267,0.66332,0.66182,0.66311,6689699994.0
2006-10-18 16:00:00,0.66293,0.66375,0.66262,0.66325,6472000006.0
2006-10-18 17:00:00,0.6631,0.66345,0.66211,0.66309,6358399990.0
2006-10-18 18:00:00,0.66314,0.66363,0.6628,0.66323,10472900008.0
2006-10-18 19:00:00,0.66329,0.66393,0.66287,0.66337,7867299993.0
2006-10-18 20:00:00,0.66334,0.66393,0.66293,0.66352,8367899990.0
2006-10-18 21:00:00,0.66349,0.66369,0.66288,0.66326,7023899982.0
2006-10-18 22:00:00,0.66326,0.66351,0.66274,0.66304,6494599999.0
2006-10-18 23:00:00,0.66302,0.66415,0.663,0.66412,5270899993.0
2006-10-19 00:00:00,0.66428,0.66453,0.66295,0.66338,4770899986.0
2006-10-19 01:00:00,0.66342,0.66375,0.66315,0.6634,5051200002.0
2006-10-19 02:00:00,0.6634,0.66384,0.66276,0.66285,5269599993.0
2006-10-19 03:00:00,0.66293,0.66342,0.66229,0.66325,5469799975.0
2006-10-19 04:00:00,0.66328,0.66375,0.66304,0.66348,5220000001.0
2006-10-19 05:00:00,0.66359,0.66375,0.66317,0.66364,5035299979.0
2006-10-19 06:00:00,0.66358,0.66358,0.66242,0.66242,5445799986.0
2006-10-19 07:00:00,0.66229,0.66299,0.66214,0.6626,5023599980.0
2006-10-19 08:00:00,0.66238,0.66395,0.66238,0.66326,5868599976.0
2006-10-19 09:00:00,0.66328,0.66404,0.66265,0.66298,5041000007.0
2006-10-19 10:00:00,0.66309,0.66441,0.66238,0.66365,6593900000.0
2006-10-19 11:00:00,0.66373,0.66416,0.66321,0.66399,6668599993.0
2006-10-19 12:00:00,0.66389,0.66446,0.66363,0.6644,6250999993.0
2006-10-19 13:00:00,0.66438,0.66537,0.66335,0.66421,6206599993.0
2006-10-19 14:00:00,0.6643,0.66514,0.66349,0.6643,6641899987.0
2006-10-19 15:00:00,0.66438,0.66561,0.66371,0.6655,6412999994.0
2006-10-19 16:00:00,0.6652,0.66563,0.66405,0.66539,6589499981.0
2006-10-19 17:00:00,0.66521,0.66757,0.66455,0.66712,6456499991.0
2006-10-19 18:00:00,0.66733,0.66834,0.66633,0.6679,10886699997.0
2006-10-19 19:00:00,0.66814,0.66887,0.66711,0.66827,8425499985.0
2006-10-19 20:00:00,0.6683,0.66915,0.66783,0.6684,9099499990.0
2006-10-19 21:00:00,0.66847,0.66866,0.66765,0.66827,7300599988.0
2006-10-19 22:00:00,0.66833,0.66875,0.66775,0.668,6986799987.0
2006-10-19 23:00:00,0.6681,0.66856,0.66704,0.66724,6553899992.0
2006-10-20 00:00:00,0.66721,0.66797,0.66705,0.66783,6427499986.0
2006-10-20 01:00:00,0.66797,0.66802,0.66689,0.6673,6485699995.0
2006-10-20 02:00:00,0.66747,0.66776,0.66684,0.66727,6262799989.0
2006-10-20 03:00:00,0.66723,0.6681,0.66699,0.66743,6482499978.0
2006-10-20 04:00:00,0.66745,0.66764,0.66675,0.6674,6034399985.0
2006-10-20 05:00:00,0.66733,0.66778,0.66695,0.66746,6394100011.0
2006-10-20 06:00:00,0.66731,0.66776,0.66686,0.66754,6027999993.0
2006-10-20 07:00:00,0.66746,0.66799,0.66689,0.66761,6660299990.0
2006-10-20 08:00:00,0.66755,0.66791,0.66688,0.66785,6450799998.0
2006-10-20 09:00:00,0.66785,0.66813,0.66644,0.66683,6704500001.0
2006-10-20 10:00:00,0.66682,0.66764,0.66627,0.66736,6210800001.0
2006-10-20 11:00:00,0.66728,0.66896,0.66719,0.66782,6637599994.0
2006-10-20 12:00:00,0.66775,0.66851,0.66747,0.66783,6678199987.0
2006-10-20 13:00:00,0.66797,0.66896,0.66773,0.66826,6599700002.0
2006-10-20 14:00:00,0.66829,0.66908,0.66752,0.66813,6455699984.0
2006-10-20 15:00:00,0.66812,0.66884,0.66741,0.66778,6733899986.0
2006-10-20 16:00:00,0.66786,0.66806,0.66636,0.66672,6554299985.0
2006-10-20 17:00:00,0.66695,0.66758,0.66647,0.66713,6441799986.0
2006-10-20 18:00:00,0.66732,0.66845,0.66663,0.66815,10488499977.0
2006-10-20 19:00:00,0.66792,0.66851,0.66735,0.66799,8214199989.0
2006-10-20 20:00:00,0.66796,0.66856,0.66715,0.66801,8673299986.0
2006-10-20 21:00:00,0.66793,0.66863,0.66783,0.66792,7491799982.0
2006-10-20 22:00:00,0.66778,0.66853,0.66749,0.6675,6892499982.0
2006-10-23 00:00:00,0.6684,0.6686,0.6682,0.6683,1643200016.0
2006-10-23 01:00:00,0.668,0.6682,0.6675,0.6678,5956600058.0
2006-10-23 02:00:00,0.66745,0.66818,0.66708,0.66753,8663700003.0
2006-10-23 03:00:00,0.66762,0.6679,0.66681,0.66741,9055099969.0
2006-10-23 04:00:00,0.6674,0.66864,0.66715,0.66815,9134499974.0
2006-10-23 05:00:00,0.66803,0.66862,0.66765,0.66828,7527399992.0
2006-10-23 06:00:00,0.66857,0.66857,0.66777,0.6683,5948499992.0
2006-10-23 07:00:00,0.66834,0.6686,0.6671,0.66749,6725999978.0
2006-10-23 08:00:00,0.66754,0.66847,0.66719,0.66832,6824899978.0
2006-10-23 09:00:00,0.66835,0.6686,0.66599,0.66663,6517999993.0
2006-10-23 10:00:00,0.66638,0.66649,0.66354,0.66395,6596299988.0
2006-10-23 11:00:00,0.66386,0.66419,0.66293,0.6638,6330299991.0
2006-10-23 12:00:00,0.66371,0.66455,0.66331,0.66423,6680399994.0
2006-10-23 13:00:00,0.66409,0.66498,0.66363,0.66435,6268899997.0
2006-10-23 14:00:00,0.66445,0.66464,0.66307,0.66345,6580699991.0
2006-10-23 15:00:00,0.66352,0.66399,0.6621,0.66316,6871799982.0
2006-10-23 16:00:00,0.6629,0.66388,0.66237,0.66341,6480299995.0
2006-10-23 17:00:00,0.66317,0.66353,0.66184,0.66218,6428200003.0
2006-10-23 18:00:00,0.66243,0.66322,0.66219,0.6628,11179899980.0
2006-10-23 19:00:00,0.66318,0.66356,0.66245,0.66286,7662299997.0
2006-10-23 20:00:00,0.66295,0.66376,0.66263,0.66311,8803399985.0
2006-10-23 21:00:00,0.66306,0.66377,0.66258,0.66335,7440399989.0
2006-10-23 22:00:00,0.66338,0.66422,0.66287,0.66389,6579399991.0
2006-10-23 23:00:00,0.66373,0.66396,0.66205,0.66247,6510200020.0
2006-10-24 00:00:00,0.66249,0.66323,0.66234,0.66275,6458499980.0
2006-10-24 01:00:00,0.66281,0.66372,0.66266,0.66331,6668799983.0
2006-10-24 02:00:00,0.66326,0.66367,0.66246,0.6628,6269599990.0
2006-10-24 03:00:00,0.66296,0.66302,0.66153,0.66288,6505499984.0
2006-10-24 04:00:00,0.66271,0.66351,0.66235,0.66337,6362199984.0
2006-10-24 05:00:00,0.66321,0.66357,0.66263,0.6633,6084599996.0
2006-10-24 06:00:00,0.6632,0.66389,0.66291,0.66339,6425499979.0
2006-10-24 07:00:00,0.66348,0.66351,0.6612,0.66164,6672100005.0
2006-10-24 08:00:00,0.6616,0.66229,0.66107,0.66177,6699300005.0
2006-10-24 09:00:00,0.66178,0.66235,0.66069,0.66122,6339999990.0
2006-10-24 10:00:00,0.66103,0.66206,0.6604,0.66134,6531199980.0
2006-10-24 11:00:00,0.66101,0.66241,0.65844,0.66185,6887599990.0
2006-10-24 12:00:00,0.66197,0.66255,0.6611,0.66158,6631000008.0
2006-10-24 13:00:00,0.66177,0.66276,0.66099,0.662,6462199995.0
2006-10-24 14:00:00,0.66225,0.66266,0.66079,0.66158,6426799982.0
2006-10-24 15:00:00,0.6618,0.66252,0.66129,0.6616,6359900002.0
2006-10-24 16:00:00,0.66136,0.66241,0.66135,0.66165,6545899992.0
2006-10-24 17:00:00,0.66188,0.66367,0.66166,0.6624,5032100017.0
2006-10-24 18:00:00,0.66223,0.66296,0.66187,0.66243,10387100001.0
2006-10-24 19:00:00,0.66242,0.66296,0.66209,0.66246,7227799983.0
2006-10-24 20:00:00,0.66246,0.66349,0.66225,0.6627,8348499989.0
2006-10-24 21:00:00,0.66272,0.66315,0.66143,0.6626,6682299990.0
2006-10-24 22:00:00,0.66262,0.66302,0.66219,0.6625,5990999982.0
2006-10-24 23:00:00,0.66247,0.66291,0.65917,0.65923,5314999995.0
2006-10-25 00:00:00,0.65948,0.66195,0.65948,0.66077,4695499996.0
2006-10-25 01:00:00,0.6606,0.66104,0.65866,0.65895,5039199987.0
2006-10-25 02:00:00,0.65898,0.66066,0.65883,0.65995,4824300000.0
2006-10-25 03:00:00,0.65993,0.66107,0.6594,0.66083,4996300001.0
2006-10-25 04:00:00,0.66091,0.66091,0.65951,0.65985,5036400002.0
2006-10-25 05:00:00,0.65985,0.66085,0.65951,0.66075,5052499988.0
2006-10-25 06:00:00,0.66065,0.66098,0.66005,0.66037,4793499996.0
2006-10-25 07:00:00,0.65998,0.66134,0.65974,0.66134,5086299990.0
2006-10-25 08:00:00,0.66127,0.66201,0.66051,0.66094,5478299988.0
2006-10-25 09:00:00,0.66097,0.66199,0.66039,0.66128,5289899993.0
2006-10-25 10:00:00,0.66121,0.66185,0.66033,0.66111,5041299988.0
2006-10-25 11:00:00,0.66112,0.66168,0.66049,0.66139,5569399989.0
2006-10-25 12:00:00,0.66145,0.66163,0.66075,0.66145,4878899988.0
2006-10-25 13:00:00,0.66147,0.66156,0.66038,0.66077,5332199992.0
2006-10-25 14:00:00,0.66065,0.6609,0.65984,0.66014,5170600006.0
2006-10-25 15:00:00,0.66012,0.66045,0.65976,0.66005,5016999996.0
2006-10-25 16:00:00,0.65997,0.66121,0.65976,0.66065,4995099979.0
2006-10-25 17:00:00,0.66065,0.6609,0.66,0.66045,5202899999.0
2006-10-25 18:00:00,0.6604,0.66047,0.65979,0.6601,10492099993.0
2006-10-25 19:00:00,0.66002,0.6604,0.65963,0.6597,7048599980.0
2006-10-25 20:00:00,0.6598,0.66177,0.65975,0.66115,8395099988.0
2006-10-25 21:00:00,0.6612,0.66255,0.66097,0.66223,6861599983.0
2006-10-25 22:00:00,0.66163,0.66163,0.65456,0.6548,6681199995.0
2006-10-25 23:00:00,0.65483,0.65561,0.65429,0.65479,4754900002.0
2006-10-26 00:00:00,0.65478,0.65623,0.65472,0.656,5012599993.0
2006-10-26 01:00:00,0.65585,0.65624,0.65556,0.65587,4712099982.0
2006-10-26 02:00:00,0.65593,0.65708,0.6557,0.65637,5112399996.0
2006-10-26 03:00:00,0.65635,0.65675,0.65622,0.65658,5165499980.0
2006-10-26 04:00:00,0.65655,0.65702,0.65607,0.65687,4945799991.0
2006-10-26 05:00:00,0.65687,0.65715,0.65645,0.65666,4608099984.0
2006-10-26 06:00:00,0.65655,0.65692,0.65578,0.65601,5027800002.0
2006-10-26 07:00:00,0.65595,0.65654,0.65556,0.65608,4614699994.0
2006-10-26 08:00:00,0.656,0.65694,0.65571,0.6569,4861800000.0
2006-10-26 09:00:00,0.65692,0.65775,0.65682,0.65772,4042799988.0
2006-10-26 10:00:00,0.65767,0.65769,0.65591,0.65614,5243599987.0
2006-10-26 11:00:00,0.65615,0.6568,0.65586,0.65625,5573699987.0
2006-10-26 12:00:00,0.65628,0.6566,0.65554,0.65561,4743700003.0
2006-10-26 13:00:00,0.65563,0.65584,0.65477,0.65527,5297399996.0
2006-10-26 14:00:00,0.65528,0.65546,0.65328,0.65355,5452299998.0
2006-10-26 15:00:00,0.65356,0.6546,0.65284,0.6543,5887400002.0
2006-10-26 16:00:00,0.65407,0.65557,0.65407,0.6546,5631199984.0
2006-10-26 17:00:00,0.65449,0.65486,0.65392,0.65445,4966499987.0
2006-10-26 18:00:00,0.6544,0.65747,0.65432,0.65658,10619299973.0
2006-10-26 19:00:00,0.65651,0.65751,0.65581,0.65704,7417699996.0
2006-10-26 20:00:00,0.65707,0.65725,0.65623,0.65673,8001899986.0
2006-10-26 21:00:00,0.6567,0.65723,0.65653,0.65709,6639999994.0
2006-10-26 22:00:00,0.65685,0.65728,0.65645,0.6569,6322499997.0
2006-10-26 23:00:00,0.65673,0.65868,0.65663,0.6578,4500699996.0
2006-10-27 00:00:00,0.65763,0.65865,0.65755,0.65797,4839399999.0
2006-10-27 01:00:00,0.65793,0.65825,0.65664,0.65697,4346499990.0
2006-10-27 02:00:00,0.65706,0.65749,0.65683,0.65736,5298100002.0
2006-10-27 03:00:00,0.65732,0.6586,0.65732,0.6586,5288100004.0
2006-10-27 04:00:00,0.65858,0.65918,0.65815,0.65827,5355600000.0
2006-10-27 05:00:00,0.65825,0.65928,0.65801,0.65915,4794199998.0
2006-10-27 06:00:00,0.65903,0.65931,0.6586,0.65889,4939799985.0
2006-10-27 07:00:00,0.65892,0.6591,0.65827,0.65875,5025000000.0
2006-10-27 08:00:00,0.65855,0.65862,0.658,0.65807,4625099985.0
2006-10-27 09:00:00,0.658,0.65823,0.65653,0.6566,4657199991.0
2006-10-27 10:00:00,0.65653,0.65697,0.6557,0.65629,4923199985.0
2006-10-27 11:00:00,0.65625,0.65733,0.65598,0.65669,5481400001.0
2006-10-27 12:00:00,0.6567,0.65735,0.65598,0.6573,5018099995.0
2006-10-27 13:00:00,0.65729,0.65794,0.65668,0.65754,5201699999.0
2006-10-27 14:00:00,0.65751,0.65942,0.65714,0.65901,5914799982.0
2006-10-27 15:00:00,0.65905,0.66105,0.65872,0.66077,5548699992.0
2006-10-27 16:00:00,0.66051,0.66051,0.65897,0.65986,5412200000.0
2006-10-27 17:00:00,0.66004,0.66167,0.65896,0.66158,5151899987.0
2006-10-27 18:00:00,0.66152,0.66212,0.6613,0.66168,10655499972.0
2006-10-27 19:00:00,0.66157,0.66197,0.66112,0.66155,7305199994.0
2006-10-27 20:00:00,0.66157,0.66221,0.66149,0.66196,8626399974.0
2006-10-27 21:00:00,0.66197,0.66236,0.66134,0.66199,6479499988.0
2006-10-27 22:00:00,0.662,0.66279,0.66158,0.66213,6005299976.0
2006-10-30 01:00:00,0.661,0.6622,0.6609,0.6622,1227399981.0
2006-10-30 02:00:00,0.66226,0.66245,0.66139,0.6614,4887499986.0
2006-10-30 03:00:00,0.66141,0.66205,0.66091,0.66168,4813699992.0
2006-10-30 04:00:00,0.66165,0.66205,0.6613,0.66195,5072800002.0
2006-10-30 05:00:00,0.66197,0.66216,0.66152,0.66188,4851699992.0
2006-10-30 06:00:00,0.66173,0.6621,0.66106,0.6613,5115500009.0
2006-10-30 07:00:00,0.66119,0.66135,0.66017,0.6604,4730099986.0
2006-10-30 08:00:00,0.66025,0.66142,0.66024,0.66142,4199000003.0
2006-10-30 09:00:00,0.6614,0.66202,0.66096,0.66202,4365499987.0
2006-10-30 10:00:00,0.66213,0.66241,0.66118,0.66175,5326800000.0
2006-10-30 11:00:00,0.66173,0.66205,0.66106,0.66162,5808199995.0
2006-10-30 12:00:00,0.66152,0.66202,0.66096,0.66165,5115699996.0
2006-10-30 13:00:00,0.66162,0.66219,0.66116,0.66168,5401600001.0
2006-10-30 14:00:00,0.66165,0.66416,0.66164,0.66396,5222699988.0
2006-10-30 15:00:00,0.66393,0.66428,0.66283,0.6632,5308999979.0
2006-10-30 16:00:00,0.66306,0.66401,0.66259,0.66366,5597899992.0
2006-10-30 17:00:00,0.66361,0.6641,0.6631,0.6641,4772199999.0
2006-10-30 18:00:00,0.66414,0.66514,0.66332,0.66504,10379899987.0
2006-10-30 19:00:00,0.66506,0.66506,0.66365,0.66427,6887199994.0
2006-10-30 20:00:00,0.66427,0.66684,0.66417,0.66576,8624299957.0
2006-10-30 21:00:00,0.66584,0.66598,0.66528,0.6654,6898899997.0
2006-10-30 22:00:00,0.6654,0.66649,0.66522,0.66603,6262699970.0
2006-10-30 23:00:00,0.66605,0.66611,0.6645,0.66503,4654900003.0
2006-10-31 00:00:00,0.6651,0.66543,0.66447,0.66533,4978599991.0
2006-10-31 01:00:00,0.66533,0.66648,0.66493,0.66547,5026099983.0
2006-10-31 02:00:00,0.66553,0.66563,0.66479,0.6649,4421200002.0
2006-10-31 03:00:00,0.66489,0.66509,0.66401,0.66502,5186899981.0
2006-10-31 04:00:00,0.66499,0.66585,0.66481,0.66527,5463799979.0
2006-10-31 05:00:00,0.66524,0.66554,0.66413,0.66468,4661099985.0
2006-10-31 06:00:00,0.66455,0.66499,0.66445,0.66485,4774299986.0
2006-10-31 07:00:00,0.66475,0.666,0.66456,0.66545,4559200006.0
2006-10-31 08:00:00,0.66535,0.66581,0.66416,0.66447,4797099994.0
2006-10-31 09:00:00,0.66442,0.66468,0.66389,0.66435,5125799996.0
2006-10-31 10:00:00,0.66435,0.6661,0.66417,0.66495,5136299990.0
2006-10-31 11:00:00,0.66494,0.66546,0.66469,0.66507,5190599989.0
2006-10-31 12:00:00,0.66498,0.66542,0.66418,0.66437,5293400004.0
2006-10-31 13:00:00,0.66449,0.66533,0.6644,0.66498,5005999987.0
2006-10-31 14:00:00,0.66487,0.66568,0.66443,0.6654,4888599988.0
2006-10-31 15:00:00,0.66538,0.66617,0.66457,0.66473,5313599986.0
2006-10-31 16:00:00,0.66466,0.66591,0.66463,0.6657,5058299982.0
2006-10-31 17:00:00,0.6657,0.66929,0.6657,0.66929,5064899981.0
2006-10-31 18:00:00,0.66919,0.67062,0.66882,0.67027,11030099951.0
2006-10-31 19:00:00,0.67028,0.67075,0.66954,0.67018,7131799975.0
2006-10-31 20:00:00,0.66995,0.6713,0.66975,0.66997,8029699975.0
2006-10-31 21:00:00,0.67005,0.67028,0.66975,0.66987,6671799981.0
2006-10-31 22:00:00,0.66995,0.67018,0.66808,0.66915,6327700006.0
2006-10-31 23:00:00,0.66916,0.67003,0.6691,0.66985,5115099996.0
2006-11-01 00:00:00,0.66984,0.67215,0.66979,0.6702,4923299991.0
2006-11-01 01:00:00,0.67015,0.67332,0.67015,0.67111,4649699997.0
2006-11-01 02:00:00,0.67108,0.67128,0.66981,0.6705,5239399985.0
2006-11-01 03:00:00,0.67052,0.67098,0.67003,0.67053,4937799998.0
2006-11-01 04:00:00,0.67052,0.67067,0.66927,0.66948,5201399992.0
2006-11-01 05:00:00,0.66949,0.6697,0.66856,0.66898,4285199994.0
2006-11-01 06:00:00,0.66895,0.66938,0.66833,0.66877,5052300004.0
2006-11-01 07:00:00,0.66872,0.66906,0.66838,0.66884,4879399985.0
2006-11-01 08:00:00,0.66869,0.66957,0.6685,0.66955,4600199993.0
2006-11-01 09:00:00,0.66948,0.67091,0.66936,0.66985,4989299998.0
2006-11-01 10:00:00,0.66982,0.67112,0.66908,0.67111,5573599985.0
2006-11-01 11:00:00,0.67109,0.67114,0.66955,0.67065,5775899988.0
2006-11-01 12:00:00,0.6707,0.67192,0.67038,0.67192,5269299983.0
2006-11-01 13:00:00,0.67195,0.67216,0.67021,0.671,5520899987.0
2006-11-01 14:00:00,0.67102,0.67204,0.67032,0.67116,5162799999.0
2006-11-01 15:00:00,0.67121,0.67277,0.67121,0.67218,5373799983.0
2006-11-01 16:00:00,0.67206,0.67248,0.67095,0.67227,5579099993.0
2006-11-01 17:00:00,0.67244,0.67482,0.67244,0.67418,5138499988.0
2006-11-01 18:00:00,0.6741,0.67428,0.67279,0.67294,10839900001.0
2006-11-01 19:00:00,0.67291,0.67349,0.67209,0.67217,7537999990.0
2006-11-01 20:00:00,0.67216,0.67342,0.67193,0.6729,7753799993.0
2006-11-01 21:00:00,0.6729,0.67344,0.67257,0.67311,6643299992.0
2006-11-01 22:00:00,0.67317,0.67349,0.67212,0.6724,6032399992.0
2006-11-01 23:00:00,0.67246,0.67283,0.67177,0.67227,4787399984.0
2006-11-02 00:00:00,0.67225,0.67283,0.67134,0.67159,4717699991.0
2006-11-02 01:00:00,0.67158,0.67273,0.67135,0.67262,4670599995.0
2006-11-02 02:00:00,0.67254,0.67327,0.67102,0.67119,5259999978.0
2006-11-02 03:00:00,0.67115,0.672,0.67081,0.67169,4841999993.0
2006-11-02 04:00:00,0.67164,0.67177,0.67068,0.67095,4821999993.0
2006-11-02 05:00:00,0.67091,0.67115,0.6702,0.67055,5011800017.0
2006-11-02 06:00:00,0.67045,0.67065,0.66987,0.67015,4578399992.0
2006-11-02 07:00:00,0.67005,0.67025,0.66928,0.67024,4978899990.0
2006-11-02 08:00:00,0.6699,0.67064,0.6699,0.67018,4956999992.0
2006-11-02 09:00:00,0.67015,0.67072,0.66984,0.67033,5027900006.0
2006-11-02 10:00:00,0.6703,0.67201,0.66984,0.67106,5401899987.0
2006-11-02 11:00:00,0.67105,0.67273,0.67087,0.67262,5497099993.0
2006-11-02 12:00:00,0.67258,0.67399,0.67255,0.67321,5416300000.0
2006-11-02 13:00:00,0.67322,0.67429,0.67278,0.67335,5469500017.0
2006-11-02 14:00:00,0.6734,0.67365,0.67305,0.67313,4510499987.0
2006-11-02 15:00:00,0.67308,0.67383,0.67202,0.67221,5124299996.0
2006-11-02 16:00:00,0.6722,0.67295,0.67208,0.67285,5291300002.0
2006-11-02 17:00:00,0.67292,0.67364,0.67255,0.67328,4994500000.0
2006-11-02 18:00:00,0.67318,0.67368,0.67273,0.67364,10849199998.0
2006-11-02 19:00:00,0.67358,0.67431,0.67265,0.67292,7054099997.0
2006-11-02 20:00:00,0.67292,0.67384,0.67262,0.67365,8396400009.0
2006-11-02 21:00:00,0.67365,0.67447,0.67304,0.6737,6984299995.0
2006-11-02 22:00:00,0.67364,0.67388,0.67286,0.67322,6116699996.0
2006-11-02 23:00:00,0.67326,0.67404,0.67299,0.67385,4678599979.0
2006-11-03 00:00:00,0.67388,0.67401,0.67312,0.67366,4648699990.0
2006-11-03 01:00:00,0.67372,0.674,0.67309,0.67387,4716899992.0
2006-11-03 02:00:00,0.67381,0.67405,0.67309,0.67335,4681899995.0
2006-11-03 03:00:00,0.67345,0.67362,0.67264,0.67325,4821600016.0
2006-11-03 04:00:00,0.6732,0.67325,0.6717,0.67236,5368399996.0
2006-11-03 05:00:00,0.67241,0.67426,0.67198,0.67412,4939699996.0
2006-11-03 06:00:00,0.67403,0.67457,0.6729,0.67326,5402500003.0
2006-11-03 07:00:00,0.67321,0.67339,0.67233,0.67276,4940999999.0
2006-11-03 08:00:00,0.67262,0.67333,0.67235,0.6728,4564099998.0
2006-11-03 09:00:00,0.67281,0.67317,0.67232,0.67317,4678899997.0
2006-11-03 10:00:00,0.67306,0.67348,0.67181,0.67236,5572100002.0
2006-11-03 11:00:00,0.67226,0.67447,0.67198,0.67399,5411399988.0
2006-11-03 12:00:00,0.67375,0.67417,0.67298,0.67338,5176099996.0
2006-11-03 13:00:00,0.67327,0.67412,0.67292,0.67385,5353099991.0
2006-11-03 14:00:00,0.67387,0.67411,0.67304,0.67373,5033399985.0
2006-11-03 15:00:00,0.67374,0.67415,0.66822,0.66885,5556800002.0
2006-11-03 16:00:00,0.66872,0.6699,0.66853,0.6699,5933899991.0
2006-11-03 17:00:00,0.66981,0.67048,0.6683,0.6683,4988799993.0
2006-11-03 18:00:00,0.66841,0.67017,0.66841,0.66964,10651699988.0
2006-11-03 19:00:00,0.66957,0.66995,0.6684,0.66896,7204799991.0
2006-11-03 20:00:00,0.669,0.66997,0.66887,0.66969,8068899975.0
2006-11-03 21:00:00,0.66965,0.66989,0.66931,0.66958,6934199994.0
2006-11-03 22:00:00,0.66955,0.66989,0.66887,0.66919,6772099985.0
2006-11-03 23:00:00,0.66929,0.66964,0.66892,0.66895,6169599995.0
2006-11-06 00:00:00,0.6697,0.6701,0.6695,0.67,687999980.0
2006-11-06 01:00:00,0.6701,0.6701,0.6688,0.669,928799973.0
2006-11-06 02:00:00,0.66974,0.67005,0.66871,0.66885,4557999993.0
2006-11-06 03:00:00,0.66885,0.66907,0.66804,0.669,4827199993.0
2006-11-06 04:00:00,0.669,0.66943,0.66874,0.66925,5114599990.0
2006-11-06 05:00:00,0.66928,0.66945,0.66871,0.6691,4828199984.0
2006-11-06 06:00:00,0.66898,0.66933,0.66845,0.66855,5464999989.0
2006-11-06 07:00:00,0.6685,0.66887,0.66817,0.6684,4894299989.0
2006-11-06 08:00:00,0.66822,0.66844,0.66728,0.66785,4802699986.0
2006-11-06 09:00:00,0.66783,0.6679,0.66531,0.66544,5379200002.0
2006-11-06 10:00:00,0.6655,0.66663,0.66469,0.66594,4925699989.0
2006-11-06 11:00:00,0.66584,0.66665,0.66522,0.66659,5621900010.0
2006-11-06 12:00:00,0.6666,0.66735,0.66611,0.66735,5324399981.0
2006-11-06 13:00:00,0.66758,0.66771,0.66555,0.66582,5008300005.0
2006-11-06 14:00:00,0.66579,0.66661,0.66555,0.6661,5168199981.0
2006-11-06 15:00:00,0.66649,0.66653,0.66524,0.66622,4903999996.0
2006-11-06 16:00:00,0.66619,0.66735,0.66597,0.66727,5271299979.0
2006-11-06 17:00:00,0.66725,0.66783,0.66653,0.66704,5141599998.0
2006-11-06 18:00:00,0.66702,0.66823,0.66701,0.6679,10683499978.0
2006-11-06 19:00:00,0.66787,0.66885,0.66724,0.66875,7061499987.0
2006-11-06 20:00:00,0.66875,0.66896,0.66779,0.6681,7510999985.0
2006-11-06 21:00:00,0.66811,0.66894,0.668,0.6688,6757099984.0
2006-11-06 22:00:00,0.66878,0.66956,0.66865,0.66887,6041899991.0
2006-11-06 23:00:00,0.66895,0.66943,0.66815,0.66855,4457100005.0
2006-11-07 00:00:00,0.6686,0.66976,0.66832,0.66938,5080399996.0
2006-11-07 01:00:00,0.6693,0.66954,0.66807,0.66849,4906399995.0
2006-11-07 02:00:00,0.66843,0.6686,0.66683,0.66725,5056699993.0
2006-11-07 03:00:00,0.66698,0.66827,0.66691,0.66795,5350000010.0
2006-11-07 04:00:00,0.6679,0.66827,0.66736,0.66787,5065999986.0
2006-11-07 05:00:00,0.66789,0.6684,0.66761,0.66808,4479299998.0
2006-11-07 06:00:00,0.66795,0.6698,0.6678,0.66924,4627399999.0
2006-11-07 07:00:00,0.66926,0.66994,0.66901,0.6696,5025699983.0
2006-11-07 08:00:00,0.66941,0.67012,0.66831,0.6689,4756800001.0
2006-11-07 09:00:00,0.6689,0.67,0.66882,0.66987,4842699993.0
2006-11-07 10:00:00,0.66989,0.67129,0.66989,0.6705,5103899995.0
2006-11-07 11:00:00,0.67049,0.67061,0.66957,0.66959,5364999995.0
2006-11-07 12:00:00,0.6696,0.66968,0.66871,0.66918,5329800012.0
2006-11-07 13:00:00,0.6691,0.66912,0.66794,0.6682,5006799997.0
2006-11-07 14:00:00,0.66815,0.66865,0.6678,0.66865,4863099991.0
2006-11-07 15:00:00,0.6687,0.66955,0.66825,0.66931,5151100020.0
2006-11-07 16:00:00,0.66925,0.67106,0.66919,0.67093,5439899986.0
2006-11-07 17:00:00,0.67092,0.67206,0.67075,0.67151,4751500003.0
2006-11-07 18:00:00,0.67144,0.67181,0.67083,0.67145,10902799979.0
2006-11-07 19:00:00,0.67144,0.67254,0.67096,0.67183,7205199987.0
2006-11-07 20:00:00,0.67187,0.67209,0.67104,0.67162,8128399995.0
2006-11-07 21:00:00,0.67161,0.67182,0.66984,0.66984,7032899982.0
2006-11-07 22:00:00,0.66972,0.67063,0.6691,0.6691,6100299989.0
2006-11-07 23:00:00,0.66915,0.66991,0.66909,0.66983,4353299987.0
2006-11-08 00:00:00,0.66958,0.6703,0.66861,0.669,4923499975.0
2006-11-08 01:00:00,0.66894,0.66965,0.66869,0.66954,4851799982.0
2006-11-08 02:00:00,0.66953,0.67009,0.66806,0.66876,4802299986.0
2006-11-08 03:00:00,0.66879,0.66947,0.6686,0.66941,5188099999.0
2006-11-08 04:00:00,0.66936,0.66967,0.66891,0.6691,5603299992.0
2006-11-08 05:00:00,0.66912,0.66942,0.66884,0.66902,4593399988.0
2006-11-08 06:00:00,0.6692,0.66961,0.66885,0.66921,4833699988.0
2006-11-08 07:00:00,0.66911,0.66967,0.66886,0.66938,5105100001.0
2006-11-08 08:00:00,0.66925,0.67045,0.66804,0.66855,4969099981.0
2006-11-08 09:00:00,0.66868,0.67021,0.66749,0.66976,5162800000.0
2006-11-08 10:00:00,0.66977,0.67013,0.66868,0.67003,5341199978.0
2006-11-08 11:00:00,0.67004,0.67036,0.66892,0.66912,5186299989.0
2006-11-08 12:00:00,0.66882,0.66923,0.66766,0.66787,4886999984.0
2006-11-08 13:00:00,0.66772,0.66946,0.66702,0.66896,5383500003.0
2006-11-08 14:00:00,0.66903,0.6692,0.66768,0.66785,5049899980.0
2006-11-08 15:00:00,0.66798,0.66859,0.66704,0.66797,5323999998.0
2006-11-08 16:00:00,0.66802,0.66827,0.6665,0.66746,5487799997.0
2006-11-08 17:00:00,0.66751,0.66813,0.66588,0.6659,5090499984.0
2006-11-08 18:00:00,0.6659,0.668,0.6659,0.66775,10640799969.0
2006-11-08 19:00:00,0.6677,0.66823,0.66712,0.66775,7286799988.0
2006-11-08 20:00:00,0.66775,0.6683,0.66735,0.6681,8591599972.0
2006-11-08 21:00:00,0.66815,0.66892,0.66804,0.66864,6566699987.0
2006-11-08 22:00:00,0.66858,0.66908,0.66787,0.6681,6240599987.0
2006-11-08 23:00:00,0.66815,0.66863,0.66514,0.66522,4787599984.0
2006-11-09 00:00:00,0.66525,0.66656,0.66525,0.66613,5116899992.0
2006-11-09 01:00:00,0.66605,0.6671,0.66565,0.66664,4203699997.0
2006-11-09 02:00:00,0.66656,0.66706,0.66536,0.66537,5091300001.0
2006-11-09 03:00:00,0.66538,0.66651,0.66512,0.66533,5209999994.0
2006-11-09 04:00:00,0.66526,0.666,0.66445,0.66551,5487599981.0
2006-11-09 05:00:00,0.66553,0.6656,0.66435,0.66505,4938899990.0
2006-11-09 06:00:00,0.66494,0.66551,0.6648,0.66545,4770399990.0
2006-11-09 07:00:00,0.66543,0.66547,0.66452,0.6651,4994799986.0
2006-11-09 08:00:00,0.66496,0.66587,0.66453,0.66562,4854199993.0
2006-11-09 09:00:00,0.66555,0.66611,0.66372,0.6642,5115399991.0
2006-11-09 10:00:00,0.66422,0.66518,0.66383,0.66425,5138299981.0
2006-11-09 11:00:00,0.66415,0.66487,0.66338,0.66346,5709099986.0
2006-11-09 12:00:00,0.6638,0.66423,0.66281,0.6637,5046199987.0
2006-11-09 13:00:00,0.66357,0.6641,0.66313,0.66364,5004499998.0
2006-11-09 14:00:00,0.66364,0.66408,0.66287,0.66385,5115699985.0
2006-11-09 15:00:00,0.66388,0.66411,0.66212,0.66305,5243799995.0
2006-11-09 16:00:00,0.66295,0.6635,0.66254,0.66317,5134799987.0
2006-11-09 17:00:00,0.66314,0.66436,0.66088,0.66148,5515600000.0
2006-11-09 18:00:00,0.6614,0.66497,0.66135,0.66465,10605899996.0
2006-11-09 19:00:00,0.66464,0.66524,0.66362,0.66475,7341400006.0
2006-11-09 20:00:00,0.66477,0.6658,0.66462,0.66552,8041999976.0
2006-11-09 21:00:00,0.6655,0.66555,0.66439,0.66445,6819600002.0
2006-11-09 22:00:00,0.66435,0.6651,0.66387,0.66454,6127599997.0
2006-11-09 23:00:00,0.66469,0.66516,0.66433,0.66443,4682599990.0
2006-11-10 00:00:00,0.66445,0.66563,0.66435,0.6655,4744699995.0
2006-11-10 01:00:00,0.66538,0.66594,0.66479,0.66487,4704000005.0
2006-11-10 02:00:00,0.66488,0.66597,0.66469,0.66568,4733100000.0
2006-11-10 03:00:00,0.66566,0.66605,0.66453,0.66517,5266900004.0
2006-11-10 04:00:00,0.66523,0.6658,0.66461,0.66533,5225999985.0
2006-11-10 05:00:00,0.6652,0.66553,0.66439,0.66495,4899199988.0
2006-11-10 06:00:00,0.66487,0.66526,0.6646,0.66495,4725099995.0
2006-11-10 07:00:00,0.66485,0.66543,0.6643,0.66499,5183600004.0
2006-11-10 08:00:00,0.66485,0.66544,0.66434,0.66493,4402199984.0
2006-11-10 09:00:00,0.6649,0.66587,0.6644,0.66481,4770399983.0
2006-11-10 10:00:00,0.6649,0.66647,0.6647,0.66604,5070799996.0
2006-11-10 11:00:00,0.66604,0.66629,0.6647,0.66518,5518899997.0
2006-11-10 12:00:00,0.66518,0.6662,0.66465,0.66563,5246999993.0
2006-11-10 13:00:00,0.66567,0.66584,0.66483,0.6653,4953200005.0
2006-11-10 14:00:00,0.66527,0.66554,0.66469,0.6655,4919199991.0
2006-11-10 15:00:00,0.6655,0.66555,0.66445,0.66512,4606399992.0
2006-11-10 16:00:00,0.66506,0.66606,0.66476,0.66573,4968899993.0
2006-11-10 17:00:00,0.66566,0.66583,0.66479,0.6652,5089099979.0
2006-11-10 18:00:00,0.66509,0.66585,0.66457,0.66585,10171699997.0
2006-11-10 19:00:00,0.66577,0.66591,0.66499,0.66546,7012399993.0
2006-11-10 20:00:00,0.66549,0.6661,0.66504,0.6656,7984999985.0
2006-11-10 21:00:00,0.6656,0.66592,0.66513,0.66524,6506399990.0
2006-11-10 22:00:00,0.66523,0.66583,0.6651,0.66543,6158900013.0
2006-11-10 23:00:00,0.66544,0.66632,0.66511,0.66531,4373899994.0
2006-11-13 00:00:00,0.6648,0.6654,0.6646,0.6647,1585800018.0
2006-11-13 01:00:00,0.6648,0.6661,0.6645,0.6658,3524000040.0
2006-11-13 02:00:00,0.66457,0.66581,0.66439,0.66556,4946799995.0
2006-11-13 03:00:00,0.66552,0.66581,0.66521,0.66565,4997299988.0
2006-11-13 04:00:00,0.6656,0.66574,0.66504,0.66538,5095899989.0
2006-11-13 05:00:00,0.66535,0.66559,0.66484,0.66535,4948799992.0
2006-11-13 06:00:00,0.66525,0.66597,0.66494,0.66554,5278099990.0
2006-11-13 07:00:00,0.66547,0.66576,0.66525,0.66563,4437299993.0
2006-11-13 08:00:00,0.66541,0.66578,0.66508,0.66562,4403999989.0
2006-11-13 09:00:00,0.66563,0.66611,0.66481,0.66511,5136299984.0
2006-11-13 10:00:00,0.66505,0.66531,0.66409,0.66451,5390999993.0
2006-11-13 11:00:00,0.66459,0.66467,0.66228,0.66229,5426300004.0
2006-11-13 12:00:00,0.66224,0.66272,0.66162,0.66241,4964999991.0
2006-11-13 13:00:00,0.66236,0.66253,0.6619,0.66224,5321699994.0
2006-11-13 14:00:00,0.66231,0.66298,0.662,0.6627,4860399984.0
2006-11-13 15:00:00,0.66271,0.66314,0.66226,0.66287,5003099990.0
2006-11-13 16:00:00,0.6628,0.66296,0.661,0.66166,5145999996.0
2006-11-13 17:00:00,0.6617,0.66177,0.66016,0.66039,4709400001.0
2006-11-13 18:00:00,0.66035,0.66082,0.65915,0.65921,10511899978.0
2006-11-13 19:00:00,0.65914,0.65945,0.65875,0.6591,7244899995.0
2006-11-13 20:00:00,0.65917,0.6594,0.65805,0.65879,8061799989.0
2006-11-13 21:00:00,0.65879,0.65995,0.65853,0.65937,6985099996.0
2006-11-13 22:00:00,0.65929,0.65975,0.65882,0.65914,6209799987.0
2006-11-13 23:00:00,0.65913,0.65991,0.65819,0.65835,4626499997.0
2006-11-14 00:00:00,0.65844,0.65928,0.65807,0.65905,4808100000.0
2006-11-14 01:00:00,0.65901,0.66,0.65874,0.65978,4546600002.0
2006-11-14 02:00:00,0.65975,0.6612,0.65961,0.66074,4985599984.0
2006-11-14 03:00:00,0.66076,0.66129,0.66041,0.66125,5126799996.0
2006-11-14 04:00:00,0.6612,0.66133,0.66065,0.66085,4758899984.0
2006-11-14 05:00:00,0.66089,0.66172,0.66046,0.66135,4778399983.0
2006-11-14 06:00:00,0.66145,0.66163,0.66034,0.6606,4660699976.0
2006-11-14 07:00:00,0.66043,0.66127,0.66015,0.66125,4577499991.0
2006-11-14 08:00:00,0.66111,0.66162,0.66081,0.66143,4688699997.0
2006-11-14 09:00:00,0.6614,0.66148,0.6598,0.66112,4883899983.0
2006-11-14 10:00:00,0.66111,0.66168,0.66028,0.66055,5236500002.0
2006-11-14 11:00:00,0.66054,0.66102,0.65906,0.65919,5753200015.0
2006-11-14 12:00:00,0.65915,0.66002,0.65903,0.65948,5571699988.0
2006-11-14 13:00:00,0.65945,0.65951,0.65857,0.65929,5165200005.0
2006-11-14 14:00:00,0.65931,0.65998,0.65908,0.65962,4628500007.0
2006-11-14 15:00:00,0.65962,0.66134,0.65915,0.66124,5110099983.0
2006-11-14 16:00:00,0.66115,0.66213,0.66033,0.66066,5473499986.0
2006-11-14 17:00:00,0.66061,0.66075,0.65821,0.65971,4951100003.0
2006-11-14 18:00:00,0.65976,0.66008,0.65892,0.65945,10143099990.0
2006-11-14 19:00:00,0.65942,0.65966,0.65877,0.65905,7114399994.0
2006-11-14 20:00:00,0.65911,0.65953,0.65866,0.65901,7835399986.0
2006-11-14 21:00:00,0.65898,0.65996,0.6588,0.65978,6626699991.0
2006-11-14 22:00:00,0.65975,0.66062,0.65959,0.6601,6116200008.0
2006-11-14 23:00:00,0.66014,0.66259,0.65809,0.66187,4756499986.0
2006-11-15 00:00:00,0.66185,0.66221,0.66134,0.6618,4799800002.0
2006-11-15 01:00:00,0.66171,0.66338,0.66171,0.66268,4836599984.0
2006-11-15 02:00:00,0.66267,0.66289,0.66145,0.66157,4547399993.0
2006-11-15 03:00:00,0.6616,0.66211,0.66089,0.66123,5063100001.0
2006-11-15 04:00:00,0.66116,0.66186,0.6606,0.66125,5434199989.0
2006-11-15 05:00:00,0.66125,0.66141,0.66079,0.66125,4605499998.0
2006-11-15 06:00:00,0.66112,0.66144,0.66085,0.66121,4703900006.0
2006-11-15 07:00:00,0.66111,0.66142,0.66078,0.66124,4632699989.0
2006-11-15 08:00:00,0.6611,0.66135,0.65884,0.65887,4538499995.0
2006-11-15 09:00:00,0.65889,0.66079,0.65868,0.66047,5061499989.0
2006-11-15 10:00:00,0.66043,0.66156,0.66033,0.66123,5263399999.0
2006-11-15 11:00:00,0.66112,0.66131,0.65924,0.65975,5949399985.0
2006-11-15 12:00:00,0.65977,0.65983,0.65718,0.658,5168899981.0
2006-11-15 13:00:00,0.65795,0.65937,0.65791,0.6586,5466199987.0
2006-11-15 14:00:00,0.65855,0.65937,0.65828,0.65885,4837099999.0
2006-11-15 15:00:00,0.65886,0.65962,0.65822,0.65921,5107799990.0
2006-11-15 16:00:00,0.65908,0.65939,0.65847,0.65888,5076999987.0
2006-11-15 17:00:00,0.65891,0.65967,0.65866,0.6596,5284099998.0
2006-11-15 18:00:00,0.65958,0.65979,0.65888,0.65897,10256399969.0
2006-11-15 19:00:00,0.65892,0.65942,0.65844,0.65896,6933099997.0
2006-11-15 20:00:00,0.65897,0.65938,0.6584,0.65841,8095699984.0
2006-11-15 21:00:00,0.65837,0.65944,0.65818,0.6588,6530800006.0
2006-11-15 22:00:00,0.65879,0.65921,0.65852,0.6588,6433499987.0
2006-11-15 23:00:00,0.65888,0.65959,0.65887,0.65912,4889999999.0
2006-11-16 00:00:00,0.65909,0.65943,0.65873,0.65895,4942699985.0
2006-11-16 01:00:00,0.65901,0.6594,0.65844,0.65872,4815899989.0
2006-11-16 02:00:00,0.65877,0.6595,0.65793,0.65933,4608799988.0
2006-11-16 03:00:00,0.65933,0.66059,0.65885,0.6603,5369800012.0
2006-11-16 04:00:00,0.66018,0.66101,0.65995,0.66079,5033099996.0
2006-11-16 05:00:00,0.66075,0.66102,0.66026,0.66082,4780199989.0
2006-11-16 06:00:00,0.66071,0.66102,0.66043,0.66068,4557099993.0
2006-11-16 07:00:00,0.66067,0.66127,0.66033,0.661,4868999991.0
2006-11-16 08:00:00,0.66085,0.6611,0.65955,0.65997,4851399999.0
2006-11-16 09:00:00,0.65991,0.66175,0.65984,0.6608,4882699994.0
2006-11-16 10:00:00,0.66084,0.66145,0.66043,0.66098,5182600002.0
2006-11-16 11:00:00,0.66095,0.6621,0.6607,0.66201,5438399992.0
2006-11-16 12:00:00,0.662,0.66256,0.66163,0.66233,5149499988.0
2006-11-16 13:00:00,0.66237,0.66438,0.66206,0.66352,5248299986.0
2006-11-16 14:00:00,0.66357,0.66387,0.66286,0.66342,4923199992.0
2006-11-16 15:00:00,0.66318,0.66581,0.66316,0.66505,5338099994.0
2006-11-16 16:00:00,0.66503,0.66518,0.6639,0.6648,6035499984.0
2006-11-16 17:00:00,0.66476,0.66527,0.66385,0.66481,5085599996.0
2006-11-16 18:00:00,0.66473,0.66548,0.66456,0.66479,10320699983.0
2006-11-16 19:00:00,0.66475,0.66543,0.66371,0.66378,7562099981.0
2006-11-16 20:00:00,0.66367,0.66406,0.66295,0.66333,7837699984.0
2006-11-16 21:00:00,0.66331,0.66405,0.66306,0.66363,6781599986.0
2006-11-16 22:00:00,0.6637,0.66496,0.66361,0.66454,6065399985.0
2006-11-16 23:00:00,0.66454,0.66498,0.66385,0.66405,4700599993.0
2006-11-17 00:00:00,0.66399,0.66449,0.66348,0.66377,4943100004.0
2006-11-17 01:00:00,0.66375,0.66407,0.66334,0.66403,4578599981.0
2006-11-17 02:00:00,0.66415,0.66445,0.6636,0.66405,4846300011.0
2006-11-17 03:00:00,0.6641,0.66432,0.66341,0.66392,5100599987.0
2006-11-17 04:00:00,0.6639,0.66463,0.66379,0.66453,4850899998.0
2006-11-17 05:00:00,0.66455,0.66475,0.66413,0.66455,4726699985.0
2006-11-17 06:00:00,0.66445,0.66458,0.66362,0.66422,4926900002.0
2006-11-17 07:00:00,0.66411,0.6643,0.66365,0.66393,4963599989.0
2006-11-17 08:00:00,0.66393,0.66465,0.66334,0.66453,4482700001.0
2006-11-17 09:00:00,0.66455,0.66469,0.66388,0.66439,4865199992.0
2006-11-17 10:00:00,0.66434,0.66519,0.66232,0.66268,4846799977.0
2006-11-17 11:00:00,0.66279,0.66338,0.6624,0.66282,5275599987.0
2006-11-17 12:00:00,0.66292,0.66358,0.66238,0.66247,4796599998.0
2006-11-17 13:00:00,0.66244,0.66288,0.66184,0.66225,5225699977.0
2006-11-17 14:00:00,0.66227,0.66295,0.66193,0.6622,4943300001.0
2006-11-17 15:00:00,0.66218,0.6626,0.66132,0.66153,5024199991.0
2006-11-17 16:00:00,0.66146,0.66256,0.66146,0.6623,5226299983.0
2006-11-17 17:00:00,0.66237,0.66395,0.66227,0.66281,5037000003.0
2006-11-17 18:00:00,0.66291,0.66404,0.66291,0.66331,10763699975.0
2006-11-17 19:00:00,0.6633,0.66402,0.66313,0.66373,7064899986.0
2006-11-17 20:00:00,0.66377,0.66483,0.66362,0.6646,8047799979.0
2006-11-17 21:00:00,0.6646,0.66479,0.66402,0.6643,6712299976.0
2006-11-17 22:00:00,0.6643,0.66437,0.6633,0.66378,5977499996.0
2006-11-17 23:00:00,0.66385,0.66482,0.6636,0.66453,4816500000.0
2006-11-20 00:00:00,0.6657,0.6665,0.6654,0.6659,2055000000.0
2006-11-20 01:00:00,0.6658,0.666,0.6646,0.6646,2329000000.0
2006-11-20 02:00:00,0.66557,0.66592,0.66477,0.66481,4589899987.0
2006-11-20 03:00:00,0.66486,0.6652,0.66459,0.66508,4707999997.0
2006-11-20 04:00:00,0.6651,0.66522,0.66456,0.66497,5082899990.0
2006-11-20 05:00:00,0.66498,0.6652,0.66453,0.66497,5100799988.0
2006-11-20 06:00:00,0.66493,0.66526,0.66455,0.66515,4414299981.0
2006-11-20 07:00:00,0.66503,0.66533,0.66465,0.66528,4372699995.0
2006-11-20 08:00:00,0.66517,0.66557,0.66467,0.66509,4601199997.0
2006-11-20 09:00:00,0.66505,0.6655,0.66392,0.66485,4479299999.0
2006-11-20 10:00:00,0.66468,0.66579,0.66408,0.66559,5031899983.0
2006-11-20 11:00:00,0.66558,0.6679,0.66531,0.6679,5658999990.0
2006-11-20 12:00:00,0.6678,0.66794,0.66645,0.66733,5251499987.0
2006-11-20 13:00:00,0.66737,0.66741,0.66598,0.66706,5103199981.0
2006-11-20 14:00:00,0.66706,0.66731,0.66658,0.6668,5367599992.0
2006-11-20 15:00:00,0.66683,0.66772,0.66638,0.66723,4973699995.0
2006-11-20 16:00:00,0.66712,0.66803,0.66681,0.667,5601000005.0
2006-11-20 17:00:00,0.66695,0.66767,0.66655,0.66713,5107599984.0
2006-11-20 18:00:00,0.66723,0.66803,0.66688,0.66764,11182999972.0
2006-11-20 19:00:00,0.66764,0.6688,0.66736,0.66854,7188399997.0
2006-11-20 20:00:00,0.66856,0.66941,0.66836,0.66934,7819999988.0
2006-11-20 21:00:00,0.66941,0.66951,0.66865,0.66893,7020099990.0
2006-11-20 22:00:00,0.66888,0.66955,0.66864,0.6687,6256900001.0
2006-11-20 23:00:00,0.66875,0.66945,0.66852,0.66925,4377099996.0
2006-11-21 00:00:00,0.66947,0.66947,0.66872,0.66927,4899999992.0
2006-11-21 01:00:00,0.66927,0.66932,0.66811,0.66847,4948499989.0
2006-11-21 02:00:00,0.66845,0.66913,0.66827,0.6688,4745999993.0
2006-11-21 03:00:00,0.66878,0.66895,0.66814,0.66847,4664699999.0
2006-11-21 04:00:00,0.66842,0.66845,0.66727,0.66755,5128199984.0
2006-11-21 05:00:00,0.66764,0.66865,0.66725,0.66855,4713900000.0
2006-11-21 06:00:00,0.66845,0.66855,0.66761,0.668,4802799984.0
2006-11-21 07:00:00,0.66799,0.66826,0.66736,0.66765,4983699999.0
2006-11-21 08:00:00,0.66753,0.66823,0.66753,0.66802,4224499992.0
2006-11-21 09:00:00,0.66803,0.66906,0.66777,0.66869,4847800001.0
2006-11-21 10:00:00,0.66863,0.67029,0.66853,0.66995,5532900002.0
2006-11-21 11:00:00,0.66995,0.67107,0.66961,0.67032,5793199989.0
2006-11-21 12:00:00,0.67039,0.67054,0.66881,0.66885,5067399987.0
2006-11-21 13:00:00,0.66883,0.66991,0.66877,0.66922,4911800012.0
2006-11-21 14:00:00,0.66924,0.67037,0.66891,0.66995,4646399981.0
2006-11-21 15:00:00,0.67,0.67005,0.66899,0.66945,4681900001.0
2006-11-21 16:00:00,0.66945,0.66955,0.66862,0.66915,5266999997.0
2006-11-21 17:00:00,0.66904,0.66952,0.66791,0.66945,4956499987.0
2006-11-21 18:00:00,0.66938,0.66965,0.66817,0.66846,10878499973.0
2006-11-21 19:00:00,0.66859,0.66894,0.66815,0.66845,7271799981.0
2006-11-21 20:00:00,0.66847,0.66931,0.66829,0.6692,7962299990.0
2006-11-21 21:00:00,0.66921,0.66995,0.66898,0.66933,6761499983.0
2006-11-21 22:00:00,0.66918,0.66999,0.669,0.6695,6395999989.0
2006-11-21 23:00:00,0.66989,0.67002,0.66911,0.66969,4670099994.0
2006-11-22 00:00:00,0.66978,0.6699,0.66921,0.6695,4823499988.0
2006-11-22 01:00:00,0.66945,0.67,0.66926,0.66938,4745199980.0
2006-11-22 02:00:00,0.66933,0.66958,0.66879,0.66915,4443899999.0
2006-11-22 03:00:00,0.66916,0.67014,0.66887,0.67003,4707599995.0
2006-11-22 04:00:00,0.66988,0.66988,0.66894,0.66927,5283799995.0
2006-11-22 05:00:00,0.66928,0.66999,0.66887,0.66965,4762899984.0
2006-11-22 06:00:00,0.66955,0.66997,0.66914,0.6697,5456900001.0
2006-11-22 07:00:00,0.66973,0.66992,0.66894,0.6698,4833599987.0
2006-11-22 08:00:00,0.66965,0.6702,0.66934,0.67008,4560099987.0
2006-11-22 09:00:00,0.6702,0.67111,0.66992,0.67025,4568799996.0
2006-11-22 10:00:00,0.6702,0.67075,0.6698,0.66993,4838699994.0
2006-11-22 11:00:00,0.66992,0.67062,0.66818,0.66851,5641299993.0
2006-11-22 12:00:00,0.66834,0.66881,0.66741,0.66848,5390899989.0
2006-11-22 13:00:00,0.66838,0.66851,0.66738,0.66789,5069699992.0
2006-11-22 14:00:00,0.66787,0.66932,0.66765,0.6689,4686499992.0
2006-11-22 15:00:00,0.66887,0.67048,0.66876,0.67015,5346999995.0
2006-11-22 16:00:00,0.67017,0.67162,0.67012,0.67122,4977999991.0
2006-11-22 17:00:00,0.6712,0.67209,0.67071,0.67136,5040399980.0
2006-11-22 18:00:00,0.67139,0.67173,0.67029,0.67139,10876599988.0
2006-11-22 19:00:00,0.67138,0.67147,0.67017,0.67047,7214699976.0
2006-11-22 20:00:00,0.67038,0.67099,0.67027,0.6706,8277099989.0
2006-11-22 21:00:00,0.67065,0.67113,0.67024,0.67063,6662199979.0
2006-11-22 22:00:00,0.67061,0.67117,0.67046,0.6707,6493799970.0
2006-11-22 23:00:00,0.67076,0.67107,0.67031,0.67063,4893999992.0
2006-11-23 00:00:00,0.67072,0.67081,0.66995,0.67014,4871799994.0
2006-11-23 01:00:00,0.66993,0.67056,0.66941,0.67036,4825699996.0
2006-11-23 02:00:00,0.67035,0.67074,0.67004,0.67045,4565199977.0
2006-11-23 03:00:00,0.67051,0.67133,0.67051,0.67115,5265299991.0
2006-11-23 04:00:00,0.6711,0.67139,0.67053,0.67076,5078099984.0
2006-11-23 05:00:00,0.67075,0.67148,0.67058,0.67115,4860499980.0
2006-11-23 06:00:00,0.67084,0.67147,0.67075,0.67105,5504599982.0
2006-11-23 07:00:00,0.67095,0.67139,0.67073,0.67124,4918499973.0
2006-11-23 08:00:00,0.67107,0.67153,0.67026,0.67066,4975899980.0
2006-11-23 09:00:00,0.6707,0.67105,0.66997,0.67051,4859499989.0
2006-11-23 10:00:00,0.67046,0.67106,0.67034,0.67075,5019900005.0
2006-11-23 11:00:00,0.67075,0.6713,0.6702,0.67083,5142799979.0
2006-11-23 12:00:00,0.67087,0.6712,0.66991,0.67043,5185000015.0
2006-11-23 13:00:00,0.67049,0.6707,0.66986,0.6703,5030999984.0
2006-11-23 14:00:00,0.67034,0.67045,0.66985,0.6702,4950099993.0
2006-11-23 15:00:00,0.67021,0.67034,0.66947,0.67003,4972799987.0
2006-11-23 16:00:00,0.66996,0.67064,0.66973,0.67009,4823099996.0
2006-11-23 17:00:00,0.67011,0.67049,0.66926,0.6696,4619699995.0
2006-11-23 18:00:00,0.66948,0.66987,0.66932,0.66965,10575999984.0
2006-11-23 19:00:00,0.66963,0.66984,0.6691,0.66942,7313199975.0
2006-11-23 20:00:00,0.66937,0.66968,0.66877,0.66927,8145799979.0
2006-11-23 21:00:00,0.66928,0.66956,0.66885,0.669,6675599988.0
2006-11-23 22:00:00,0.669,0.66979,0.66897,0.669,5995399999.0
2006-11-23 23:00:00,0.66906,0.66958,0.66754,0.66803,4684599983.0
2006-11-24 00:00:00,0.66818,0.66855,0.66734,0.66827,4629799987.0
2006-11-24 01:00:00,0.66825,0.66872,0.66795,0.66866,4608099993.0
2006-11-24 02:00:00,0.66865,0.66917,0.66851,0.66865,4879500002.0
2006-11-24 03:00:00,0.66865,0.66893,0.66794,0.66875,4661300000.0
2006-11-24 04:00:00,0.6687,0.67023,0.66855,0.66985,4964300001.0
2006-11-24 05:00:00,0.66985,0.67047,0.66948,0.67037,4540999990.0
2006-11-24 06:00:00,0.67032,0.67055,0.66934,0.66985,4823999990.0
2006-11-24 07:00:00,0.66975,0.67011,0.66917,0.66993,4495300001.0
2006-11-24 08:00:00,0.6698,0.67072,0.66978,0.67046,4317399996.0
2006-11-24 09:00:00,0.67055,0.67163,0.67011,0.67092,4944799981.0
2006-11-24 10:00:00,0.67094,0.67362,0.6709,0.67321,5488799993.0
2006-11-24 11:00:00,0.67318,0.6734,0.6708,0.67089,5829399990.0
2006-11-24 12:00:00,0.6709,0.67287,0.67073,0.67122,5249300006.0
2006-11-24 13:00:00,0.67104,0.67171,0.6701,0.67069,5267499983.0
2006-11-24 14:00:00,0.67069,0.67093,0.66964,0.67019,5445399996.0
2006-11-24 15:00:00,0.67021,0.67035,0.66849,0.66995,4871099987.0
2006-11-24 16:00:00,0.66972,0.67037,0.66903,0.66989,5107899999.0
2006-11-24 17:00:00,0.66979,0.67114,0.66909,0.6703,4782299988.0
2006-11-24 18:00:00,0.67032,0.67107,0.67003,0.67081,10297300005.0
2006-11-24 19:00:00,0.67079,0.67156,0.67065,0.67126,7035099988.0
2006-11-24 20:00:00,0.67118,0.67155,0.67062,0.6714,8229499994.0
2006-11-24 21:00:00,0.6714,0.67175,0.67081,0.67098,6548699982.0
2006-11-24 22:00:00,0.67111,0.67132,0.67058,0.6709,6013199990.0
2006-11-24 23:00:00,0.67097,0.67186,0.67071,0.67176,4982299990.0
2006-11-27 00:00:00,0.6724,0.6727,0.6723,0.6725,1123199984.0
2006-11-27 01:00:00,0.6726,0.6726,0.6719,0.6721,2105999970.0
2006-11-27 02:00:00,0.67223,0.6725,0.67161,0.67185,5183399989.0
2006-11-27 03:00:00,0.67184,0.67192,0.67093,0.67121,5224099984.0
2006-11-27 04:00:00,0.67115,0.67153,0.67088,0.6712,5275699993.0
2006-11-27 05:00:00,0.67122,0.67179,0.671,0.67174,4027699995.0
2006-11-27 06:00:00,0.67165,0.67204,0.67024,0.67064,4958199998.0
2006-11-27 07:00:00,0.67053,0.67088,0.67004,0.67045,4905999998.0
2006-11-27 08:00:00,0.6703,0.67089,0.67007,0.67045,4235800000.0
2006-11-27 09:00:00,0.6704,0.67296,0.67037,0.67234,4863000003.0
2006-11-27 10:00:00,0.67225,0.67252,0.66789,0.66822,5163999981.0
2006-11-27 11:00:00,0.6683,0.66978,0.66802,0.66935,5349099992.0
2006-11-27 12:00:00,0.66912,0.66938,0.66788,0.6689,5289199983.0
2006-11-27 13:00:00,0.66881,0.66949,0.66866,0.66905,5396399988.0
2006-11-27 14:00:00,0.66914,0.66947,0.66866,0.66894,4664300005.0
2006-11-27 15:00:00,0.66895,0.66932,0.66808,0.66841,5635199998.0
2006-11-27 16:00:00,0.6683,0.66895,0.66804,0.66843,5318099985.0
2006-11-27 17:00:00,0.66848,0.66948,0.66828,0.66884,4888099998.0
2006-11-27 18:00:00,0.66882,0.67014,0.66835,0.6695,10788299986.0
2006-11-27 19:00:00,0.66942,0.66988,0.66883,0.66962,7250900027.0
2006-11-27 20:00:00,0.66964,0.66974,0.6681,0.66857,7814799976.0
2006-11-27 21:00:00,0.66865,0.66947,0.66849,0.6689,6965099985.0
2006-11-27 22:00:00,0.66893,0.66918,0.66824,0.6684,6579400015.0
2006-11-27 23:00:00,0.66844,0.66892,0.6681,0.66826,4442100004.0
2006-11-28 00:00:00,0.6684,0.66863,0.668,0.6683,4952799999.0
2006-11-28 01:00:00,0.66825,0.66908,0.6682,0.66847,4471599977.0
2006-11-28 02:00:00,0.66853,0.66947,0.66829,0.66935,5060299982.0
2006-11-28 03:00:00,0.66944,0.66972,0.66898,0.66972,4868799985.0
2006-11-28 04:00:00,0.66958,0.66987,0.66927,0.66975,4782199997.0
2006-11-28 05:00:00,0.66954,0.67005,0.66942,0.66975,4429499995.0
2006-11-28 06:00:00,0.66953,0.67025,0.66946,0.67,4913299999.0
2006-11-28 07:00:00,0.66992,0.66999,0.66892,0.66922,4836399986.0
2006-11-28 08:00:00,0.66916,0.66987,0.66883,0.66974,4630699999.0
2006-11-28 09:00:00,0.66974,0.67083,0.66974,0.67073,4604399989.0
2006-11-28 10:00:00,0.67062,0.67141,0.67002,0.67054,5021699983.0
2006-11-28 11:00:00,0.67054,0.67285,0.66976,0.67284,5645299996.0
2006-11-28 12:00:00,0.67279,0.67387,0.67183,0.67295,5117399997.0
2006-11-28 13:00:00,0.6729,0.67328,0.67227,0.67228,5326100002.0
2006-11-28 14:00:00,0.67233,0.673,0.67215,0.67265,5197799990.0
2006-11-28 15:00:00,0.67268,0.67485,0.67251,0.67466,5464899975.0
2006-11-28 16:00:00,0.67457,0.67501,0.67348,0.67479,5599799994.0
2006-11-28 17:00:00,0.6749,0.67604,0.67422,0.67555,5332099993.0
2006-11-28 18:00:00,0.67561,0.67595,0.67455,0.67595,10959600007.0
2006-11-28 19:00:00,0.67592,0.67651,0.6754,0.67623,7272499996.0
2006-11-28 20:00:00,0.67627,0.68007,0.67625,0.67967,8109899978.0
2006-11-28 21:00:00,0.6797,0.68177,0.67932,0.68064,7065499997.0
2006-11-28 22:00:00,0.68046,0.68109,0.67931,0.68007,6273299987.0
2006-11-28 23:00:00,0.68013,0.68075,0.67933,0.6795,4515300004.0
2006-11-29 00:00:00,0.67972,0.68063,0.67873,0.67897,4736999992.0
2006-11-29 01:00:00,0.6791,0.67922,0.67847,0.67874,4218899993.0
2006-11-29 02:00:00,0.67876,0.6793,0.67834,0.67914,4489199999.0
2006-11-29 03:00:00,0.67919,0.67934,0.6783,0.67855,4747299975.0
2006-11-29 04:00:00,0.6785,0.67861,0.67739,0.67796,5151400005.0
2006-11-29 05:00:00,0.67803,0.67842,0.67764,0.67826,4882199993.0
2006-11-29 06:00:00,0.67815,0.67855,0.67759,0.67803,4434199995.0
2006-11-29 07:00:00,0.67795,0.67845,0.67759,0.67839,4661599986.0
2006-11-29 08:00:00,0.67819,0.67887,0.67795,0.6787,4580899990.0
2006-11-29 09:00:00,0.67869,0.67878,0.67765,0.67802,4603699997.0
2006-11-29 10:00:00,0.67804,0.67867,0.67722,0.67808,4487099989.0
2006-11-29 11:00:00,0.67801,0.67823,0.67716,0.67746,5414799999.0
2006-11-29 12:00:00,0.67749,0.67807,0.67718,0.67749,5081600004.0
2006-11-29 13:00:00,0.67754,0.67849,0.67745,0.67785,5070200001.0
2006-11-29 14:00:00,0.67787,0.67806,0.67712,0.67727,4664599996.0
2006-11-29 15:00:00,0.67738,0.67908,0.67738,0.67805,5205999989.0
2006-11-29 16:00:00,0.67794,0.67937,0.67787,0.67925,5569299982.0
2006-11-29 17:00:00,0.67938,0.67959,0.67803,0.67857,5356299992.0
2006-11-29 18:00:00,0.67863,0.67924,0.67749,0.67857,10646799982.0
2006-11-29 19:00:00,0.67854,0.67879,0.6779,0.67832,6611199995.0
2006-11-29 20:00:00,0.67864,0.6788,0.67768,0.67816,7863600001.0
2006-11-29 21:00:00,0.6782,0.6787,0.67758,0.67843,6787699984.0
2006-11-29 22:00:00,0.67839,0.67866,0.67766,0.67797,6585699979.0
2006-11-29 23:00:00,0.67805,0.67855,0.67764,0.67824,4963200012.0
2006-11-30 00:00:00,0.67845,0.67847,0.67713,0.67738,5298400005.0
2006-11-30 01:00:00,0.67738,0.67788,0.67713,0.67767,4479099989.0
2006-11-30 02:00:00,0.67773,0.67808,0.6774,0.67775,4346199994.0
2006-11-30 03:00:00,0.67773,0.67815,0.67736,0.67747,4584899993.0
2006-11-30 04:00:00,0.6774,0.67872,0.67734,0.67779,5173499988.0
2006-11-30 05:00:00,0.67794,0.67934,0.67774,0.67934,4490699997.0
2006-11-30 06:00:00,0.67921,0.67995,0.67895,0.67961,4753400009.0
2006-11-30 07:00:00,0.6795,0.68016,0.67888,0.67922,4958800008.0
2006-11-30 08:00:00,0.6791,0.67979,0.67875,0.67979,4476699982.0
2006-11-30 09:00:00,0.67986,0.67993,0.67883,0.67955,4974399985.0
2006-11-30 10:00:00,0.67952,0.6806,0.67873,0.67997,4886199984.0
2006-11-30 11:00:00,0.67996,0.68105,0.67982,0.68095,5544799992.0
2006-11-30 12:00:00,0.68104,0.68171,0.68065,0.68092,4836599983.0
2006-11-30 13:00:00,0.68092,0.68127,0.68061,0.68075,5229900003.0
2006-11-30 14:00:00,0.68079,0.68233,0.68058,0.68228,5084299991.0
2006-11-30 15:00:00,0.68229,0.68313,0.68176,0.68179,5309499985.0
2006-11-30 16:00:00,0.68181,0.68369,0.68158,0.68346,5068799991.0
2006-11-30 17:00:00,0.68349,0.68432,0.68315,0.68432,5312799988.0
2006-11-30 18:00:00,0.68423,0.68485,0.6836,0.68461,10393699996.0
2006-11-30 19:00:00,0.6846,0.68562,0.68392,0.68435,7324599974.0
2006-11-30 20:00:00,0.68433,0.6849,0.68401,0.68439,7875900000.0
2006-11-30 21:00:00,0.68443,0.68478,0.68366,0.68419,6933099998.0
2006-11-30 22:00:00,0.6842,0.68454,0.68364,0.68367,5965999992.0
2006-11-30 23:00:00,0.68374,0.68447,0.6832,0.68356,4718099996.0
2006-12-01 00:00:00,0.68382,0.68416,0.68308,0.68338,5099399974.0
2006-12-01 01:00:00,0.68335,0.68371,0.68295,0.68317,4203900002.0
2006-12-01 02:00:00,0.68315,0.6835,0.68246,0.68285,4782099990.0
2006-12-01 03:00:00,0.68285,0.68292,0.68219,0.68257,4740299986.0
2006-12-01 04:00:00,0.68245,0.68303,0.68215,0.68301,5050699994.0
2006-12-01 05:00:00,0.68305,0.68503,0.68292,0.68502,4456799986.0
2006-12-01 06:00:00,0.68485,0.68504,0.68334,0.68353,5282700005.0
2006-12-01 07:00:00,0.68346,0.68475,0.68327,0.68415,5429799998.0
2006-12-01 08:00:00,0.68402,0.68448,0.68356,0.68405,4376299998.0
2006-12-01 09:00:00,0.68399,0.68485,0.68332,0.68353,4714199995.0
2006-12-01 10:00:00,0.68365,0.6848,0.68243,0.68288,4895599997.0
2006-12-01 11:00:00,0.68283,0.68438,0.68269,0.68392,5736999980.0
2006-12-01 12:00:00,0.68397,0.684,0.68266,0.68325,4740700003.0
2006-12-01 13:00:00,0.68321,0.68442,0.68304,0.68358,5404100002.0
2006-12-01 14:00:00,0.68369,0.68422,0.68319,0.68375,4563499995.0
2006-12-01 15:00:00,0.68375,0.68431,0.68305,0.68427,4380800010.0
2006-12-01 16:00:00,0.68414,0.68501,0.68389,0.68452,5233099984.0
2006-12-01 17:00:00,0.68479,0.687,0.68467,0.68557,5605200000.0
2006-12-01 18:00:00,0.68541,0.68554,0.68307,0.68393,10306199988.0
2006-12-01 19:00:00,0.68391,0.6864,0.68385,0.68587,7266699982.0
2006-12-01 20:00:00,0.68605,0.68779,0.68561,0.68737,8127599991.0
2006-12-01 21:00:00,0.68737,0.68835,0.68718,0.68737,6795899986.0
2006-12-01 22:00:00,0.68744,0.68758,0.68606,0.68643,6368000003.0
2006-12-01 23:00:00,0.68657,0.6879,0.68626,0.68761,4623399984.0
2006-12-04 00:00:00,0.6876,0.6887,0.6869,0.6872,2377200000.0
2006-12-04 01:00:00,0.6871,0.6872,0.6865,0.6866,1698000000.0
2006-12-04 02:00:00,0.68702,0.68712,0.68605,0.68605,4683400001.0
2006-12-04 03:00:00,0.68605,0.68655,0.68541,0.68593,4788599993.0
2006-12-04 04:00:00,0.68588,0.68828,0.68588,0.6881,5150799997.0
2006-12-04 05:00:00,0.68812,0.68848,0.68697,0.6875,5130899978.0
2006-12-04 06:00:00,0.68726,0.68765,0.68696,0.68755,5276899987.0
2006-12-04 07:00:00,0.68741,0.68853,0.68715,0.68808,4841299993.0
2006-12-04 08:00:00,0.68801,0.68828,0.68703,0.68726,4692400003.0
2006-12-04 09:00:00,0.68721,0.68802,0.68626,0.68718,5239300001.0
2006-12-04 10:00:00,0.68713,0.68833,0.68632,0.68824,5070300000.0
2006-12-04 11:00:00,0.68824,0.68838,0.68765,0.68802,5698999999.0
2006-12-04 12:00:00,0.68797,0.68832,0.68499,0.68545,5421099978.0
2006-12-04 13:00:00,0.68539,0.68728,0.6851,0.687,5337900005.0
2006-12-04 14:00:00,0.68704,0.68773,0.68666,0.68682,5090999993.0
2006-12-04 15:00:00,0.68682,0.68733,0.68595,0.68672,5429199994.0
2006-12-04 16:00:00,0.68659,0.68708,0.68571,0.68641,5240799997.0
2006-12-04 17:00:00,0.68639,0.6881,0.68622,0.68807,5036599995.0
2006-12-04 18:00:00,0.68799,0.69022,0.68777,0.69022,10627299979.0
2006-12-04 19:00:00,0.69023,0.69045,0.68941,0.68983,7168799993.0
2006-12-04 20:00:00,0.68975,0.6899,0.68901,0.68904,7787100001.0
2006-12-04 21:00:00,0.689,0.68963,0.68826,0.68956,6661499992.0
2006-12-04 22:00:00,0.68955,0.69015,0.68932,0.68982,6135900003.0
2006-12-04 23:00:00,0.68986,0.69013,0.68884,0.68971,4696999978.0
2006-12-05 00:00:00,0.6899,0.69014,0.68925,0.68937,4806699987.0
2006-12-05 01:00:00,0.68972,0.68987,0.6891,0.68915,4370999985.0
2006-12-05 02:00:00,0.68922,0.68979,0.68827,0.68855,4766199991.0
2006-12-05 03:00:00,0.68858,0.68886,0.68753,0.68862,4819800007.0
2006-12-05 04:00:00,0.68862,0.6892,0.68812,0.68845,5169499989.0
2006-12-05 05:00:00,0.68843,0.68884,0.6879,0.6883,4715700000.0
2006-12-05 06:00:00,0.68825,0.68881,0.68808,0.68855,5071299990.0
2006-12-05 07:00:00,0.68858,0.68899,0.6882,0.68821,4929700003.0
2006-12-05 08:00:00,0.68808,0.68872,0.68799,0.6886,4640999982.0
2006-12-05 09:00:00,0.68856,0.68889,0.68718,0.68724,5085399998.0
2006-12-05 10:00:00,0.68726,0.68826,0.68656,0.6877,5108099980.0
2006-12-05 11:00:00,0.68771,0.6879,0.68526,0.6854,5994999989.0
2006-12-05 12:00:00,0.68541,0.68723,0.6851,0.68681,5510999989.0
2006-12-05 13:00:00,0.68677,0.68788,0.68633,0.68641,5090599998.0
2006-12-05 14:00:00,0.6864,0.68668,0.68566,0.68581,5101899994.0
2006-12-05 15:00:00,0.68578,0.68706,0.68548,0.68628,5594999982.0
2006-12-05 16:00:00,0.68608,0.68623,0.68468,0.68588,5950599991.0
2006-12-05 17:00:00,0.6858,0.68595,0.68402,0.68539,5173799995.0
2006-12-05 18:00:00,0.68531,0.68601,0.6853,0.68599,10498599991.0
2006-12-05 19:00:00,0.68591,0.68699,0.6855,0.68627,7192500007.0
2006-12-05 20:00:00,0.68627,0.68678,0.68541,0.68572,8243299975.0
2006-12-05 21:00:00,0.6857,0.68636,0.68559,0.6861,6911399992.0
2006-12-05 22:00:00,0.68608,0.68615,0.68548,0.68567,6160999988.0
2006-12-05 23:00:00,0.68576,0.68612,0.68492,0.68555,4298199999.0
2006-12-06 00:00:00,0.68559,0.68657,0.68547,0.68598,4887299992.0
2006-12-06 01:00:00,0.68625,0.68649,0.68555,0.6862,4825499974.0
2006-12-06 02:00:00,0.68629,0.68856,0.68587,0.68743,4944999999.0
2006-12-06 03:00:00,0.68741,0.6876,0.68627,0.68667,5176499991.0
2006-12-06 04:00:00,0.68657,0.68682,0.68621,0.68647,5382099993.0
2006-12-06 05:00:00,0.68645,0.6865,0.68568,0.68616,4397899999.0
2006-12-06 06:00:00,0.68614,0.6872,0.68575,0.687,4847099984.0
2006-12-06 07:00:00,0.68688,0.68703,0.68567,0.68666,5298199977.0
2006-12-06 08:00:00,0.68654,0.68676,0.68347,0.68355,5215299987.0
2006-12-06 09:00:00,0.68352,0.68435,0.68302,0.6835,4904699994.0
2006-12-06 10:00:00,0.68345,0.68429,0.68337,0.6834,5215300000.0
2006-12-06 11:00:00,0.68339,0.6846,0.68277,0.68441,5505999996.0
2006-12-06 12:00:00,0.68437,0.68438,0.68283,0.68339,5069299987.0
2006-12-06 13:00:00,0.68346,0.68408,0.6829,0.68317,5545300000.0
2006-12-06 14:00:00,0.68319,0.6836,0.68206,0.68234,4841100003.0
2006-12-06 15:00:00,0.68236,0.68342,0.68226,0.68303,5667999979.0
2006-12-06 16:00:00,0.68289,0.68438,0.68244,0.68378,5625699987.0
2006-12-06 17:00:00,0.68372,0.68554,0.68343,0.68496,5176099994.0
2006-12-06 18:00:00,0.68473,0.68526,0.68348,0.68443,10355199984.0
2006-12-06 19:00:00,0.68445,0.68525,0.68317,0.68343,7377499984.0
2006-12-06 20:00:00,0.68344,0.68377,0.68133,0.68238,7910099980.0
2006-12-06 21:00:00,0.68243,0.68275,0.68132,0.68132,7223799998.0
2006-12-06 22:00:00,0.68115,0.68658,0.6811,0.68604,6491000013.0
2006-12-06 23:00:00,0.68616,0.68677,0.68482,0.68564,4727999982.0
2006-12-07 00:00:00,0.68569,0.6861,0.68469,0.68525,4766799995.0
2006-12-07 01:00:00,0.6851,0.68609,0.68474,0.68527,4854899999.0
2006-12-07 02:00:00,0.68534,0.68695,0.68502,0.68628,5029499983.0
2006-12-07 03:00:00,0.68636,0.68715,0.68551,0.68645,4875099992.0
2006-12-07 04:00:00,0.68637,0.68637,0.68426,0.6852,5033599976.0
2006-12-07 05:00:00,0.68519,0.6861,0.6848,0.68571,4765399986.0
2006-12-07 06:00:00,0.68555,0.68758,0.68525,0.68758,4842300000.0
2006-12-07 07:00:00,0.68771,0.68805,0.68699,0.68727,5006600000.0
2006-12-07 08:00:00,0.68702,0.68765,0.6866,0.68723,4639399991.0
2006-12-07 09:00:00,0.68721,0.68936,0.68674,0.6893,5380099990.0
2006-12-07 10:00:00,0.68913,0.69065,0.68832,0.69038,5490499975.0
2006-12-07 11:00:00,0.6903,0.69183,0.68987,0.6908,5758099984.0
2006-12-07 12:00:00,0.69077,0.69142,0.68997,0.69038,5321199987.0
2006-12-07 13:00:00,0.6904,0.69074,0.68936,0.68965,5051599987.0
2006-12-07 14:00:00,0.68969,0.69019,0.68928,0.68981,5542599995.0
2006-12-07 15:00:00,0.68987,0.69032,0.68877,0.68992,5421699998.0
2006-12-07 16:00:00,0.68979,0.69053,0.68859,0.6893,5867300001.0
2006-12-07 17:00:00,0.68927,0.6894,0.68846,0.6894,4590199990.0
2006-12-07 18:00:00,0.68934,0.69041,0.68887,0.69027,10452799993.0
2006-12-07 19:00:00,0.69028,0.69108,0.69012,0.69052,7262800005.0
2006-12-07 20:00:00,0.69054,0.69095,0.68997,0.6902,7771999983.0
2006-12-07 21:00:00,0.69022,0.69051,0.68818,0.68818,6896099968.0
2006-12-07 22:00:00,0.68822,0.68875,0.68649,0.68649,6010699998.0
2006-12-07 23:00:00,0.68666,0.68795,0.68652,0.68732,5094599994.0
2006-12-08 00:00:00,0.68737,0.68825,0.68662,0.6881,4732499983.0
2006-12-08 01:00:00,0.688,0.68849,0.68733,0.6876,4157300002.0
2006-12-08 02:00:00,0.68754,0.68763,0.68694,0.6871,4800599994.0
2006-12-08 03:00:00,0.68716,0.68953,0.68716,0.68893,4837999981.0
2006-12-08 04:00:00,0.68894,0.6903,0.68858,0.69002,5320599997.0
2006-12-08 05:00:00,0.69016,0.69023,0.68926,0.68966,4583599997.0
2006-12-08 06:00:00,0.68955,0.68985,0.68873,0.68904,4811800000.0
2006-12-08 07:00:00,0.68891,0.689,0.68785,0.68852,5142599986.0
2006-12-08 08:00:00,0.6884,0.68915,0.68833,0.68873,4476799989.0
2006-12-08 09:00:00,0.68863,0.68863,0.68702,0.68785,5013699991.0
2006-12-08 10:00:00,0.68791,0.68824,0.68677,0.68708,5027499981.0
2006-12-08 11:00:00,0.68705,0.68782,0.68662,0.68773,5528899998.0
2006-12-08 12:00:00,0.68771,0.68824,0.6873,0.68768,5116199975.0
2006-12-08 13:00:00,0.68768,0.68804,0.68734,0.6878,5270399996.0
2006-12-08 14:00:00,0.68779,0.68923,0.68731,0.689,4910599985.0
2006-12-08 15:00:00,0.68898,0.691,0.68688,0.69033,5523299995.0
2006-12-08 16:00:00,0.69028,0.6926,0.69028,0.6926,5478799985.0
2006-12-08 17:00:00,0.69263,0.69336,0.69156,0.69236,5453799997.0
2006-12-08 18:00:00,0.69236,0.69361,0.68888,0.68945,10281399981.0
2006-12-08 19:00:00,0.68947,0.69028,0.688,0.68908,7290000002.0
2006-12-08 20:00:00,0.68912,0.68921,0.68737,0.68755,8076899978.0
2006-12-08 21:00:00,0.68767,0.68792,0.68537,0.68537,6642899989.0
2006-12-08 22:00:00,0.68552,0.68666,0.68552,0.6859,6131099991.0
2006-12-08 23:00:00,0.68595,0.6865,0.68554,0.68618,4512799995.0
2006-12-11 00:00:00,0.6848,0.6857,0.6845,0.6854,1416999974.0
2006-12-11 01:00:00,0.6855,0.6858,0.6849,0.6854,1798499967.0
2006-12-11 02:00:00,0.6851,0.68562,0.68472,0.68516,4936899993.0
2006-12-11 03:00:00,0.68511,0.68565,0.6839,0.68426,5210199995.0
2006-12-11 04:00:00,0.68416,0.68515,0.684,0.68505,5373699989.0
2006-12-11 05:00:00,0.68505,0.68631,0.68464,0.68605,4894399988.0
2006-12-11 06:00:00,0.68597,0.68638,0.68584,0.68603,4514400008.0
2006-12-11 07:00:00,0.68588,0.68619,0.68521,0.68581,4595399997.0
2006-12-11 08:00:00,0.68572,0.68643,0.6853,0.68541,5073500003.0
2006-12-11 09:00:00,0.6854,0.68815,0.68494,0.68731,5451199987.0
2006-12-11 10:00:00,0.6873,0.68833,0.68646,0.68691,4999399991.0
2006-12-11 11:00:00,0.68692,0.68707,0.68543,0.68685,5630300001.0
2006-12-11 12:00:00,0.68687,0.68718,0.68648,0.68669,4738600004.0
2006-12-11 13:00:00,0.68667,0.68778,0.68625,0.68754,5660999995.0
2006-12-11 14:00:00,0.68752,0.68809,0.68633,0.68647,5494599975.0
2006-12-11 15:00:00,0.6865,0.68736,0.68645,0.68702,4954999987.0
2006-12-11 16:00:00,0.68696,0.68736,0.68592,0.68702,5076699975.0
2006-12-11 17:00:00,0.68711,0.68767,0.6864,0.687,5083099992.0
2006-12-11 18:00:00,0.6869,0.6881,0.6869,0.68793,10697899970.0
2006-12-11 19:00:00,0.68793,0.68944,0.68777,0.68811,7459999994.0
2006-12-11 20:00:00,0.68809,0.68827,0.68719,0.68741,8003999981.0
2006-12-11 21:00:00,0.68745,0.68791,0.68697,0.6872,7095599963.0
2006-12-11 22:00:00,0.68717,0.68754,0.68606,0.68709,6293399990.0
2006-12-11 23:00:00,0.68715,0.68805,0.68708,0.68802,4681300003.0
2006-12-12 00:00:00,0.6882,0.68855,0.68772,0.68847,4325700001.0
2006-12-12 01:00:00,0.68846,0.68921,0.68781,0.68797,4841499988.0
2006-12-12 02:00:00,0.68806,0.68887,0.68775,0.68858,4509200006.0
2006-12-12 03:00:00,0.68854,0.68904,0.68854,0.68888,5152799986.0
2006-12-12 04:00:00,0.68885,0.68966,0.68865,0.68943,5142899986.0
2006-12-12 05:00:00,0.68945,0.68971,0.68888,0.68934,4225299989.0
2006-12-12 06:00:00,0.68927,0.68948,0.68858,0.68882,5416199987.0
2006-12-12 07:00:00,0.68875,0.68905,0.68826,0.68888,4873999990.0
2006-12-12 08:00:00,0.6887,0.68932,0.68853,0.68928,4212799987.0
2006-12-12 09:00:00,0.68928,0.68975,0.68869,0.68878,4286299997.0
2006-12-12 10:00:00,0.68875,0.68912,0.6882,0.68882,4784299976.0
2006-12-12 11:00:00,0.68875,0.69188,0.68852,0.69123,5443400001.0
2006-12-12 12:00:00,0.69119,0.69127,0.68873,0.68909,5037300000.0
2006-12-12 13:00:00,0.68909,0.68991,0.6888,0.68946,5499499992.0
2006-12-12 14:00:00,0.68943,0.6901,0.68925,0.68975,4443999991.0
2006-12-12 15:00:00,0.68975,0.69004,0.68812,0.68838,5369300001.0
2006-12-12 16:00:00,0.68822,0.68955,0.68819,0.68905,5644900009.0
2006-12-12 17:00:00,0.68903,0.68959,0.6886,0.68938,5173499995.0
2006-12-12 18:00:00,0.68936,0.69056,0.68914,0.68979,10457899988.0
2006-12-12 19:00:00,0.68975,0.69013,0.68898,0.68928,7125699990.0
2006-12-12 20:00:00,0.68927,0.69,0.68899,0.6895,8036799972.0
2006-12-12 21:00:00,0.68956,0.69138,0.6889,0.691,6949299982.0
2006-12-12 22:00:00,0.69089,0.69175,0.69072,0.691,5944599983.0
2006-12-12 23:00:00,0.69103,0.69228,0.69086,0.69228,4523099981.0
2006-12-13 00:00:00,0.69245,0.69266,0.69073,0.6914,4733599986.0
2006-12-13 01:00:00,0.69131,0.69158,0.69071,0.69137,4478500003.0
2006-12-13 02:00:00,0.69135,0.69159,0.69044,0.69055,5193599992.0
2006-12-13 03:00:00,0.69074,0.6913,0.69043,0.69113,4866699992.0
2006-12-13 04:00:00,0.69108,0.69139,0.69037,0.69097,5295699999.0
2006-12-13 05:00:00,0.69077,0.6911,0.69035,0.69095,4511099987.0
2006-12-13 06:00:00,0.69085,0.6915,0.6907,0.69098,4776699989.0
2006-12-13 07:00:00,0.6907,0.69165,0.69029,0.69158,5294099987.0
2006-12-13 08:00:00,0.69142,0.69166,0.69099,0.69163,4674300008.0
2006-12-13 09:00:00,0.69159,0.69172,0.69113,0.69131,4682799998.0
2006-12-13 10:00:00,0.6912,0.69171,0.69049,0.69102,5165899984.0
2006-12-13 11:00:00,0.69105,0.69153,0.68994,0.6905,6139999984.0
2006-12-13 12:00:00,0.69039,0.69101,0.69027,0.69067,4798599989.0
2006-12-13 13:00:00,0.69084,0.69203,0.69066,0.6915,5365800005.0
2006-12-13 14:00:00,0.69151,0.69188,0.69117,0.6915,5007399972.0
2006-12-13 15:00:00,0.69152,0.69203,0.68964,0.69005,5482599993.0
2006-12-13 16:00:00,0.68985,0.68995,0.68869,0.68915,5482899983.0
2006-12-13 17:00:00,0.6892,0.69044,0.68887,0.69026,5122299996.0
2006-12-13 18:00:00,0.69021,0.69029,0.6892,0.69015,10643199971.0
2006-12-13 19:00:00,0.69009,0.69062,0.68959,0.6899,7120299981.0
2006-12-13 20:00:00,0.68997,0.69023,0.68936,0.69005,8299099988.0
2006-12-13 21:00:00,0.69005,0.69045,0.68929,0.68943,6729099996.0
2006-12-13 22:00:00,0.68959,0.69003,0.68887,0.68942,5990699983.0
2006-12-13 23:00:00,0.68945,0.69189,0.68941,0.69111,4621200003.0
2006-12-14 00:00:00,0.69119,0.69288,0.69114,0.69272,5296999999.0
2006-12-14 01:00:00,0.69267,0.69403,0.69244,0.69309,4938800011.0
2006-12-14 02:00:00,0.6931,0.69346,0.69278,0.69325,4867100008.0
2006-12-14 03:00:00,0.69324,0.69369,0.69296,0.69346,4941999997.0
2006-12-14 04:00:00,0.69339,0.69354,0.69274,0.69333,4989499991.0
2006-12-14 05:00:00,0.69331,0.6935,0.69282,0.6932,4847999988.0
2006-12-14 06:00:00,0.6931,0.69359,0.69304,0.69345,4570400007.0
2006-12-14 07:00:00,0.69325,0.6935,0.69285,0.69344,4522399995.0
2006-12-14 08:00:00,0.69331,0.69351,0.69267,0.69303,4308399976.0
2006-12-14 09:00:00,0.693,0.69362,0.6925,0.69352,4505999988.0
2006-12-14 10:00:00,0.69352,0.69428,0.69325,0.69359,4959799989.0
2006-12-14 11:00:00,0.69364,0.69372,0.69035,0.69078,5472399989.0
2006-12-14 12:00:00,0.69077,0.69098,0.68778,0.68805,5684899977.0
2006-12-14 13:00:00,0.68803,0.68805,0.68607,0.68623,5528100001.0
2006-12-14 14:00:00,0.68622,0.68752,0.68591,0.68744,5094799996.0
2006-12-14 15:00:00,0.68739,0.68811,0.68709,0.68811,5033500006.0
2006-12-14 16:00:00,0.68803,0.68896,0.68753,0.68813,5562399990.0
2006-12-14 17:00:00,0.68815,0.68932,0.68744,0.68882,5009499992.0
2006-12-14 18:00:00,0.68876,0.69005,0.68876,0.6899,10997999960.0
2006-12-14 19:00:00,0.68991,0.6901,0.68864,0.68895,7262299984.0
2006-12-14 20:00:00,0.68897,0.68935,0.68802,0.68809,8037199964.0
2006-12-14 21:00:00,0.68808,0.68942,0.68795,0.6892,6639899979.0
2006-12-14 22:00:00,0.68918,0.68977,0.68808,0.68833,5966099991.0
2006-12-14 23:00:00,0.68835,0.68857,0.68782,0.68802,4502299984.0
2006-12-15 00:00:00,0.68804,0.68839,0.68782,0.68815,4455799990.0
2006-12-15 01:00:00,0.6881,0.68847,0.68784,0.68826,4694899993.0
2006-12-15 02:00:00,0.68831,0.68934,0.68818,0.68846,4861899996.0
2006-12-15 03:00:00,0.68848,0.68959,0.68848,0.68893,5060100007.0
2006-12-15 04:00:00,0.6889,0.68902,0.68798,0.6883,5150699988.0
2006-12-15 05:00:00,0.68832,0.68847,0.68791,0.68815,4222799992.0
2006-12-15 06:00:00,0.68805,0.68844,0.68763,0.68796,4835899977.0
2006-12-15 07:00:00,0.68775,0.68784,0.68649,0.68663,4746599995.0
2006-12-15 08:00:00,0.68648,0.68747,0.68648,0.68745,4961499995.0
2006-12-15 09:00:00,0.6874,0.68857,0.68724,0.68847,5274199985.0
2006-12-15 10:00:00,0.68844,0.68993,0.68771,0.68866,4915499987.0
2006-12-15 11:00:00,0.68861,0.68872,0.68629,0.68713,5396200005.0
2006-12-15 12:00:00,0.68715,0.68835,0.68686,0.68713,5304999989.0
2006-12-15 13:00:00,0.68704,0.68769,0.6867,0.68718,5162999987.0
2006-12-15 14:00:00,0.68719,0.68741,0.6867,0.68739,4573199984.0
2006-12-15 15:00:00,0.68742,0.69046,0.68677,0.68974,4797400004.0
2006-12-15 16:00:00,0.68973,0.6918,0.68973,0.6907,5766999988.0
2006-12-15 17:00:00,0.69062,0.69084,0.68853,0.6895,5253299982.0
2006-12-15 18:00:00,0.68957,0.69053,0.68915,0.69032,10651599982.0
2006-12-15 19:00:00,0.69027,0.6903,0.68822,0.68874,7742799992.0
2006-12-15 20:00:00,0.68879,0.6908,0.68853,0.68947,8153199979.0
2006-12-15 21:00:00,0.6895,0.68953,0.6886,0.68892,7148399994.0
2006-12-15 22:00:00,0.68888,0.68952,0.68849,0.68882,6614299994.0
2006-12-15 23:00:00,0.6889,0.68976,0.68849,0.68926,4386900004.0
2006-12-18 00:00:00,0.6884,0.6894,0.6881,0.6888,3178000028.0
2006-12-18 01:00:00,0.6887,0.6898,0.6887,0.6892,2383500021.0
2006-12-18 02:00:00,0.68864,0.68966,0.68842,0.68883,4221699996.0
2006-12-18 03:00:00,0.6888,0.69002,0.68862,0.69002,4853299999.0
2006-12-18 04:00:00,0.69011,0.69038,0.6897,0.68995,4862699999.0
2006-12-18 05:00:00,0.68998,0.69043,0.68956,0.69012,4674399987.0
2006-12-18 06:00:00,0.69,0.69042,0.6898,0.69025,5134399978.0
2006-12-18 07:00:00,0.69019,0.69086,0.68991,0.6907,4843899988.0
2006-12-18 08:00:00,0.69062,0.69135,0.69021,0.69072,4796299993.0
2006-12-18 09:00:00,0.69079,0.69145,0.69006,0.69037,4695499999.0
2006-12-18 10:00:00,0.69029,0.69079,0.68963,0.69019,5307299991.0
2006-12-18 11:00:00,0.69015,0.69027,0.68894,0.68968,5353599989.0
2006-12-18 12:00:00,0.68967,0.69046,0.68948,0.69027,4867500003.0
2006-12-18 13:00:00,0.69031,0.69051,0.68924,0.6895,5323900006.0
2006-12-18 14:00:00,0.68964,0.68983,0.68914,0.68938,4779300008.0
2006-12-18 15:00:00,0.68932,0.69057,0.68889,0.68965,5268099991.0
2006-12-18 16:00:00,0.68954,0.68975,0.68885,0.68917,5208399995.0
2006-12-18 17:00:00,0.68912,0.68951,0.68818,0.68933,5494699995.0
2006-12-18 18:00:00,0.68924,0.68976,0.68851,0.68943,10652399972.0
2006-12-18 19:00:00,0.68938,0.68986,0.68893,0.68911,7101799980.0
2006-12-18 20:00:00,0.68917,0.6903,0.6887,0.69007,8037399978.0
2006-12-18 21:00:00,0.69005,0.69075,0.68971,0.6906,6930400019.0
2006-12-18 22:00:00,0.69055,0.69081,0.68989,0.6899,6117699974.0
2006-12-18 23:00:00,0.68995,0.69027,0.68933,0.68976,4616399997.0
2006-12-19 00:00:00,0.68995,0.69044,0.68965,0.69018,5133100001.0
2006-12-19 01:00:00,0.69018,0.69081,0.69005,0.69081,4430899994.0
2006-12-19 02:00:00,0.69061,0.69123,0.6904,0.6906,5025499968.0
2006-12-19 03:00:00,0.69057,0.69115,0.68983,0.69015,4916699993.0
2006-12-19 04:00:00,0.6901,0.69038,0.68982,0.69033,5129900004.0
2006-12-19 05:00:00,0.69034,0.69041,0.68977,0.6901,4771299998.0
2006-12-19 06:00:00,0.69,0.69054,0.6896,0.69,4904199986.0
2006-12-19 07:00:00,0.68981,0.69009,0.68938,0.68972,4762999978.0
2006-12-19 08:00:00,0.68954,0.69272,0.68925,0.6917,4842499992.0
2006-12-19 09:00:00,0.69171,0.69173,0.69017,0.69163,4667499988.0
2006-12-19 10:00:00,0.69164,0.69322,0.69111,0.69274,4874299987.0
2006-12-19 11:00:00,0.69271,0.69333,0.69205,0.69227,5183299989.0
2006-12-19 12:00:00,0.69224,0.69315,0.69202,0.69283,4869899973.0
2006-12-19 13:00:00,0.69287,0.69345,0.69251,0.69293,4922499991.0
2006-12-19 14:00:00,0.69297,0.69378,0.6926,0.6933,4393999986.0
2006-12-19 15:00:00,0.69329,0.69336,0.6919,0.69253,5222099990.0
2006-12-19 16:00:00,0.69245,0.69394,0.69237,0.69371,5144199986.0
2006-12-19 17:00:00,0.69368,0.69385,0.69297,0.69366,5152399983.0
2006-12-19 18:00:00,0.69355,0.6944,0.69335,0.69437,10716499968.0
2006-12-19 19:00:00,0.69433,0.69475,0.6939,0.69426,7390099993.0
2006-12-19 20:00:00,0.69427,0.6951,0.6942,0.69494,7834699984.0
2006-12-19 21:00:00,0.6949,0.69493,0.6933,0.69341,6378399986.0
2006-12-19 22:00:00,0.69345,0.69395,0.69318,0.69332,6257900013.0
2006-12-19 23:00:00,0.69335,0.69599,0.69283,0.69576,5035599993.0
2006-12-20 00:00:00,0.69593,0.69724,0.69576,0.69681,4877100008.0
2006-12-20 01:00:00,0.69676,0.69731,0.69614,0.69666,4856499984.0
2006-12-20 02:00:00,0.69673,0.6969,0.69592,0.69622,5098299986.0
2006-12-20 03:00:00,0.69623,0.69728,0.69618,0.69687,5111799997.0
2006-12-20 04:00:00,0.69678,0.69737,0.6966,0.69718,5086199990.0
2006-12-20 05:00:00,0.69719,0.6984,0.69506,0.69819,4839199991.0
2006-12-20 06:00:00,0.69815,0.69831,0.69753,0.69819,5031299993.0
2006-12-20 07:00:00,0.69825,0.69842,0.69759,0.69768,5396399982.0
2006-12-20 08:00:00,0.69753,0.69835,0.69713,0.69768,4528599992.0
2006-12-20 09:00:00,0.69762,0.69789,0.69694,0.69723,4776999998.0
2006-12-20 10:00:00,0.69722,0.69823,0.69684,0.69786,5342099992.0
2006-12-20 11:00:00,0.69785,0.69839,0.69647,0.69706,5445499995.0
2006-12-20 12:00:00,0.69708,0.69775,0.69683,0.69744,4832299997.0
2006-12-20 13:00:00,0.69737,0.69801,0.69708,0.69748,5537900002.0
2006-12-20 14:00:00,0.69752,0.69804,0.69695,0.69782,5031899987.0
2006-12-20 15:00:00,0.69775,0.69794,0.69682,0.69751,5015099995.0
2006-12-20 16:00:00,0.6974,0.69842,0.69648,0.69823,5636099991.0
2006-12-20 17:00:00,0.69822,0.6984,0.69645,0.69738,5036199989.0
2006-12-20 18:00:00,0.69728,0.69735,0.69443,0.69497,10313799975.0
2006-12-20 19:00:00,0.69495,0.6961,0.69468,0.69595,7517499975.0
2006-12-20 20:00:00,0.69592,0.69687,0.69573,0.6961,8155199992.0
2006-12-20 21:00:00,0.69616,0.69745,0.69577,0.69699,6759699984.0
2006-12-20 22:00:00,0.69688,0.69711,0.69515,0.6962,6367099993.0
2006-12-20 23:00:00,0.69633,0.69792,0.69395,0.69424,4881500000.0
2006-12-21 00:00:00,0.69437,0.69462,0.69221,0.69387,5011399988.0
2006-12-21 01:00:00,0.69385,0.69553,0.69385,0.6951,4808699978.0
2006-12-21 02:00:00,0.69512,0.69532,0.69248,0.69379,5003299985.0
2006-12-21 03:00:00,0.69404,0.6956,0.69339,0.69542,5095400000.0
2006-12-21 04:00:00,0.69552,0.69568,0.69467,0.69503,5266499990.0
2006-12-21 05:00:00,0.69502,0.69525,0.69456,0.69502,4751699998.0
2006-12-21 06:00:00,0.69495,0.6954,0.69483,0.69525,4689999998.0
2006-12-21 07:00:00,0.69511,0.69558,0.69486,0.69524,4662099993.0
2006-12-21 08:00:00,0.69509,0.69666,0.69378,0.69433,4558499989.0
2006-12-21 09:00:00,0.69428,0.69516,0.69284,0.69488,4830999997.0
2006-12-21 10:00:00,0.6948,0.69632,0.69441,0.69554,5002000008.0
2006-12-21 11:00:00,0.69545,0.69594,0.69519,0.69587,5364799994.0
2006-12-21 12:00:00,0.69585,0.69642,0.69379,0.69481,5782999995.0
2006-12-21 13:00:00,0.69487,0.69508,0.69423,0.69485,5255099984.0
2006-12-21 14:00:00,0.69488,0.69588,0.69459,0.69544,5398600005.0
2006-12-21 15:00:00,0.69544,0.69573,0.69347,0.69457,5458499998.0
2006-12-21 16:00:00,0.69445,0.69452,0.69345,0.69367,5210599998.0
2006-12-21 17:00:00,0.6937,0.69455,0.69276,0.69427,5192699998.0
2006-12-21 18:00:00,0.69422,0.69649,0.69396,0.696,10127899991.0
2006-12-21 19:00:00,0.696,0.69625,0.69467,0.69488,7005799999.0
2006-12-21 20:00:00,0.69487,0.69599,0.69471,0.6955,7773999986.0
2006-12-21 21:00:00,0.69553,0.69582,0.69513,0.69557,6461399995.0
2006-12-21 22:00:00,0.69546,0.69608,0.69517,0.6955,6479199995.0
2006-12-21 23:00:00,0.6956,0.69618,0.69536,0.69607,4712899989.0
2006-12-22 00:00:00,0.69632,0.69668,0.69592,0.69622,4898199984.0
2006-12-22 01:00:00,0.69615,0.69715,0.69603,0.69687,4217200010.0
2006-12-22 02:00:00,0.69685,0.69746,0.69593,0.69696,4946499991.0
2006-12-22 03:00:00,0.69698,0.6976,0.69652,0.69714,5199899985.0
2006-12-22 04:00:00,0.6971,0.69724,0.69679,0.69714,4755399991.0
2006-12-22 05:00:00,0.69715,0.69732,0.6965,0.69665,4435199992.0
2006-12-22 06:00:00,0.69653,0.69758,0.69617,0.69755,4673899985.0
2006-12-22 07:00:00,0.69749,0.69826,0.69736,0.69795,5131599998.0
2006-12-22 08:00:00,0.69778,0.69832,0.69743,0.6975,4662299987.0
2006-12-22 09:00:00,0.6974,0.69791,0.6972,0.69752,4544099986.0
2006-12-22 10:00:00,0.69744,0.70025,0.69691,0.69923,5290399997.0
2006-12-22 11:00:00,0.69922,0.69959,0.69805,0.69913,5406299988.0
2006-12-22 12:00:00,0.69913,0.6997,0.69903,0.69907,4767799974.0
2006-12-22 13:00:00,0.69912,0.6995,0.69867,0.69891,5261999985.0
2006-12-22 14:00:00,0.6989,0.69981,0.69819,0.69855,4572300008.0
2006-12-22 15:00:00,0.69857,0.70099,0.69794,0.70032,5404099997.0
2006-12-22 16:00:00,0.70025,0.70033,0.6984,0.69858,5383600000.0
2006-12-22 17:00:00,0.69855,0.69972,0.698,0.69972,5022500010.0
2006-12-22 18:00:00,0.69989,0.70037,0.69874,0.69887,10959400000.0
2006-12-22 19:00:00,0.69879,0.70039,0.69857,0.69973,7149999987.0
2006-12-22 20:00:00,0.69929,0.69965,0.69891,0.69935,7881499987.0
2006-12-22 21:00:00,0.69936,0.70041,0.6993,0.70037,6214499988.0
2006-12-22 22:00:00,0.70054,0.70054,0.69946,0.69947,6168599976.0
2006-12-22 23:00:00,0.69952,0.70038,0.6994,0.70021,4516999993.0
2006-12-25 02:00:00,0.69898,0.69995,0.69867,0.69943,5155199997.0
2006-12-25 03:00:00,0.69945,0.70026,0.69881,0.69944,5357599989.0
2006-12-25 04:00:00,0.6991,0.69991,0.69885,0.69936,5757299998.0
2006-12-25 05:00:00,0.69942,0.69989,0.69876,0.69938,5111199995.0
2006-12-25 06:00:00,0.69917,0.70006,0.69889,0.69968,5403299992.0
2006-12-25 07:00:00,0.69971,0.70019,0.69912,0.69986,5522299997.0
2006-12-25 08:00:00,0.69967,0.70005,0.69865,0.699,5977499981.0
2006-12-25 09:00:00,0.69909,0.69956,0.69834,0.69879,5343099987.0
2006-12-25 10:00:00,0.69875,0.69951,0.69773,0.69923,4973699997.0
2006-12-25 11:00:00,0.69916,0.69957,0.69899,0.69927,5298100006.0
2006-12-25 12:00:00,0.69928,0.69936,0.69895,0.69924,5203599977.0
2006-12-25 13:00:00,0.6992,0.69938,0.69887,0.69915,5913699989.0
2006-12-25 14:00:00,0.69915,0.69941,0.69844,0.69893,5558899994.0
2006-12-25 15:00:00,0.69894,0.69957,0.6989,0.69922,5045099996.0
2006-12-25 16:00:00,0.6991,0.69938,0.69899,0.69918,5372699983.0
2006-12-25 17:00:00,0.69921,0.69957,0.69887,0.6994,4492400010.0
2006-12-25 18:00:00,0.69937,0.70024,0.69924,0.70015,10458599960.0
2006-12-25 19:00:00,0.70007,0.70022,0.69947,0.69969,7335899980.0
2006-12-25 20:00:00,0.69967,0.7,0.69954,0.6999,8133400009.0
2006-12-25 21:00:00,0.69981,0.70015,0.69956,0.69985,6607899980.0
2006-12-25 22:00:00,0.69985,0.70041,0.69961,0.69988,6181599993.0
2006-12-25 23:00:00,0.70001,0.70042,0.69857,0.69857,4847499984.0
2006-12-26 00:00:00,0.69843,0.70014,0.69755,0.69979,5486999988.0
2006-12-26 01:00:00,0.69984,0.70078,0.69892,0.70049,6017300003.0
2006-12-26 02:00:00,0.70054,0.70291,0.70054,0.70222,6633299988.0
2006-12-26 03:00:00,0.70216,0.70279,0.70171,0.70255,6051199978.0
2006-12-26 04:00:00,0.70241,0.70287,0.70052,0.70076,6148399987.0
2006-12-26 05:00:00,0.70074,0.7012,0.70025,0.70044,5728199985.0
2006-12-26 06:00:00,0.70054,0.70063,0.69965,0.70045,5941400002.0
2006-12-26 07:00:00,0.70025,0.70143,0.70025,0.70096,6449799990.0
2006-12-26 08:00:00,0.70084,0.70188,0.70045,0.70178,6216699981.0
2006-12-26 09:00:00,0.70169,0.70199,0.70113,0.70173,5828899979.0
2006-12-26 10:00:00,0.70168,0.70168,0.70032,0.70117,5006099985.0
2006-12-26 11:00:00,0.70115,0.7018,0.70093,0.70122,5252099987.0
2006-12-26 12:00:00,0.70123,0.70155,0.70093,0.7012,4918399986.0
2006-12-26 13:00:00,0.70123,0.70229,0.70105,0.70156,5214899991.0
2006-12-26 14:00:00,0.70162,0.70215,0.70099,0.7011,4717799992.0
2006-12-26 15:00:00,0.7011,0.70155,0.70046,0.70072,5194399993.0
2006-12-26 16:00:00,0.70065,0.7012,0.69955,0.70005,5213799995.0
2006-12-26 17:00:00,0.70002,0.70104,0.69916,0.69936,4565199987.0
2006-12-26 18:00:00,0.69933,0.69997,0.69888,0.69989,10383100009.0
2006-12-26 19:00:00,0.69981,0.70017,0.69948,0.69954,6900499993.0
2006-12-26 20:00:00,0.69957,0.7004,0.69917,0.69963,7992999992.0
2006-12-26 21:00:00,0.69979,0.70061,0.69935,0.70034,6552999978.0
2006-12-26 22:00:00,0.70026,0.70089,0.69976,0.69979,6440299991.0
2006-12-26 23:00:00,0.69988,0.7004,0.699,0.69914,4509399993.0
2006-12-27 00:00:00,0.69954,0.69971,0.69893,0.6996,4672199993.0
2006-12-27 01:00:00,0.69962,0.69988,0.69905,0.69977,4620099994.0
2006-12-27 02:00:00,0.69979,0.70092,0.69973,0.69995,4419699985.0
2006-12-27 03:00:00,0.69995,0.70015,0.69894,0.6991,5044099992.0
2006-12-27 04:00:00,0.69903,0.70045,0.69903,0.70033,5410599975.0
2006-12-27 05:00:00,0.70035,0.70122,0.7001,0.70037,4626699993.0
2006-12-27 06:00:00,0.70037,0.70136,0.70026,0.70089,4920099997.0
2006-12-27 07:00:00,0.70075,0.70163,0.70056,0.70146,4603399987.0
2006-12-27 08:00:00,0.7013,0.70163,0.70075,0.70095,4757700001.0
2006-12-27 09:00:00,0.70097,0.70168,0.70003,0.70042,5013199993.0
2006-12-27 10:00:00,0.7004,0.70198,0.70017,0.70186,5020800008.0
2006-12-27 11:00:00,0.70184,0.70242,0.70163,0.70215,5501899986.0
2006-12-27 12:00:00,0.70225,0.70322,0.70178,0.70239,4927599991.0
2006-12-27 13:00:00,0.70237,0.70288,0.70184,0.70262,4997699998.0
2006-12-27 14:00:00,0.70262,0.70293,0.70193,0.70223,4939999982.0
2006-12-27 15:00:00,0.70216,0.70223,0.70114,0.70124,4856100004.0
2006-12-27 16:00:00,0.70117,0.7024,0.70096,0.70222,5431699983.0
2006-12-27 17:00:00,0.70221,0.70283,0.70176,0.70252,4804600000.0
2006-12-27 18:00:00,0.70251,0.70251,0.70173,0.70205,11035599987.0
2006-12-27 19:00:00,0.70197,0.70241,0.70163,0.70165,6893800004.0
2006-12-27 20:00:00,0.7017,0.70234,0.70157,0.7021,8263399975.0
2006-12-27 21:00:00,0.70212,0.70255,0.70178,0.7019,6705599975.0
2006-12-27 22:00:00,0.70195,0.70223,0.70155,0.7017,6122100000.0
2006-12-27 23:00:00,0.70173,0.7021,0.70147,0.70177,4434900010.0
2006-12-28 00:00:00,0.70198,0.70215,0.70135,0.70156,4503699999.0
2006-12-28 01:00:00,0.70157,0.70182,0.70032,0.70032,4685599984.0
2006-12-28 02:00:00,0.70028,0.70176,0.70005,0.70124,4511199999.0
2006-12-28 03:00:00,0.70125,0.70131,0.70039,0.70093,4735799994.0
2006-12-28 04:00:00,0.7009,0.70157,0.70069,0.70145,5319199986.0
2006-12-28 05:00:00,0.70145,0.70232,0.70125,0.70218,4669899988.0
2006-12-28 06:00:00,0.70213,0.7023,0.70152,0.70163,4452499982.0
2006-12-28 07:00:00,0.70159,0.70221,0.70127,0.70175,4359300003.0
2006-12-28 08:00:00,0.70162,0.70198,0.70086,0.70135,4744000000.0
2006-12-28 09:00:00,0.70131,0.70161,0.70065,0.70143,4584399990.0
2006-12-28 10:00:00,0.70133,0.70254,0.70116,0.70172,5339099986.0
2006-12-28 11:00:00,0.7017,0.70226,0.70094,0.70218,5653899995.0
2006-12-28 12:00:00,0.70225,0.7025,0.70174,0.70218,5279199990.0
2006-12-28 13:00:00,0.70233,0.70285,0.70166,0.7022,5245899979.0
2006-12-28 14:00:00,0.70229,0.70305,0.7019,0.7026,5023799995.0
2006-12-28 15:00:00,0.70262,0.70497,0.70245,0.70373,5237199998.0
2006-12-28 16:00:00,0.70365,0.7056,0.70349,0.70552,5029499980.0
2006-12-28 17:00:00,0.70549,0.70549,0.70234,0.70375,5073899997.0
2006-12-28 18:00:00,0.70368,0.70556,0.70342,0.70516,10646599997.0
2006-12-28 19:00:00,0.70513,0.7055,0.7046,0.70505,7186899994.0
2006-12-28 20:00:00,0.70512,0.70554,0.70502,0.7053,8099899994.0
2006-12-28 21:00:00,0.70527,0.70532,0.70462,0.70492,6817899986.0
2006-12-28 22:00:00,0.70493,0.70519,0.70399,0.70439,6048499988.0
2006-12-28 23:00:00,0.70445,0.7055,0.70412,0.70532,4768399985.0
2006-12-29 00:00:00,0.70544,0.70572,0.70452,0.70502,4764300002.0
2006-12-29 01:00:00,0.70508,0.70547,0.7047,0.70482,4598199997.0
2006-12-29 02:00:00,0.70484,0.7049,0.70385,0.70455,4643399987.0
2006-12-29 03:00:00,0.70444,0.7055,0.70426,0.70537,5061699992.0
2006-12-29 04:00:00,0.70534,0.70574,0.70514,0.70565,4813899997.0
2006-12-29 05:00:00,0.70565,0.70592,0.70541,0.70567,4537199991.0
2006-12-29 06:00:00,0.70565,0.70594,0.70493,0.7051,4595199997.0
2006-12-29 07:00:00,0.70505,0.7058,0.70493,0.70565,4571699994.0
2006-12-29 08:00:00,0.7055,0.70603,0.70536,0.70593,4074499981.0
2006-12-29 09:00:00,0.70586,0.70631,0.70517,0.70517,4701299989.0
2006-12-29 10:00:00,0.7054,0.70667,0.7044,0.70542,5154400008.0
2006-12-29 11:00:00,0.70532,0.70644,0.705,0.70532,5321999984.0
2006-12-29 12:00:00,0.70526,0.70552,0.70313,0.70384,5114299988.0
2006-12-29 13:00:00,0.70367,0.70388,0.70147,0.70274,5492399996.0
2006-12-29 14:00:00,0.70267,0.70362,0.70245,0.7033,4550700002.0
2006-12-29 15:00:00,0.70329,0.70339,0.7025,0.7027,4821799990.0
2006-12-29 16:00:00,0.70257,0.70451,0.70257,0.70422,5267500010.0
2006-12-29 17:00:00,0.70412,0.7045,0.70207,0.7045,5230299991.0
2006-12-29 18:00:00,0.70504,0.70551,0.70325,0.70403,10802799979.0
2006-12-29 19:00:00,0.70401,0.70424,0.70297,0.70297,7059000004.0
2006-12-29 20:00:00,0.70318,0.70365,0.7028,0.70343,8112099991.0
2006-12-29 21:00:00,0.70344,0.70629,0.7029,0.7053,6449199990.0
2006-12-29 22:00:00,0.70532,0.70606,0.70353,0.70382,6174999991.0
2006-12-29 23:00:00,0.70388,0.70475,0.70317,0.70418,4490199993.0
2007-01-01 02:00:00,0.70526,0.70539,0.70463,0.70477,5281499981.0
2007-01-01 03:00:00,0.70472,0.70496,0.7035,0.70373,5002800003.0
2007-01-01 04:00:00,0.70371,0.70392,0.70352,0.70373,4675799985.0
2007-01-01 05:00:00,0.70377,0.70397,0.70343,0.70369,4914199991.0
2007-01-01 06:00:00,0.70364,0.70388,0.70344,0.7037,5081400003.0
2007-01-01 07:00:00,0.70364,0.7039,0.70332,0.70373,4992099999.0
2007-01-01 08:00:00,0.70358,0.70395,0.70339,0.70373,5088399994.0
2007-01-01 09:00:00,0.70371,0.70391,0.70356,0.70378,4953399989.0
2007-01-01 10:00:00,0.70362,0.70389,0.70336,0.7036,5167199978.0
2007-01-01 11:00:00,0.70356,0.70394,0.70345,0.70382,5318699989.0
2007-01-01 12:00:00,0.70372,0.7039,0.70342,0.70378,5355599995.0
2007-01-01 13:00:00,0.70371,0.7039,0.70346,0.70365,5079099999.0
2007-01-01 14:00:00,0.70364,0.7039,0.70348,0.70379,4892899996.0
2007-01-01 15:00:00,0.70375,0.7039,0.70342,0.7037,4912299999.0
2007-01-01 16:00:00,0.70359,0.70387,0.70335,0.7036,5311499993.0
2007-01-01 17:00:00,0.70359,0.70378,0.70338,0.70368,4730399981.0
2007-01-01 18:00:00,0.70358,0.70378,0.70341,0.70365,10406999961.0
2007-01-01 19:00:00,0.70362,0.70447,0.70344,0.70402,7370699979.0
2007-01-01 20:00:00,0.70405,0.70455,0.70359,0.7038,7810799983.0
2007-01-01 21:00:00,0.70381,0.70413,0.70368,0.70383,7266899989.0
2007-01-01 22:00:00,0.70383,0.70454,0.70381,0.7041,6488599975.0
2007-01-01 23:00:00,0.70416,0.7052,0.70299,0.70405,4772999989.0
2007-01-02 00:00:00,0.70419,0.70487,0.70343,0.70422,5755000009.0
2007-01-02 01:00:00,0.70425,0.70507,0.70357,0.70504,6058599996.0
2007-01-02 02:00:00,0.70464,0.70562,0.70415,0.70534,6389599992.0
2007-01-02 03:00:00,0.70532,0.70577,0.70485,0.7052,5812399984.0
2007-01-02 04:00:00,0.70513,0.70737,0.70492,0.70696,6233799996.0
2007-01-02 05:00:00,0.70658,0.708,0.7065,0.70788,5680399985.0
2007-01-02 06:00:00,0.70761,0.70817,0.70699,0.70795,6205100011.0
2007-01-02 07:00:00,0.70789,0.70809,0.7067,0.70782,6464699983.0
2007-01-02 08:00:00,0.70787,0.7081,0.70638,0.70682,5733299985.0
2007-01-02 09:00:00,0.70695,0.70942,0.7056,0.70783,6488399993.0
2007-01-02 10:00:00,0.7077,0.70928,0.70725,0.70828,5290699994.0
2007-01-02 11:00:00,0.70825,0.70873,0.70717,0.70732,5168199988.0
2007-01-02 12:00:00,0.70731,0.70799,0.70587,0.70597,5030199992.0
2007-01-02 13:00:00,0.70623,0.70678,0.70583,0.70655,5150199992.0
2007-01-02 14:00:00,0.70654,0.70789,0.70632,0.7074,4743700004.0
2007-01-02 15:00:00,0.7074,0.70821,0.70638,0.70787,5196299981.0
2007-01-02 16:00:00,0.70762,0.70778,0.70655,0.707,5173799980.0
2007-01-02 17:00:00,0.70691,0.70757,0.70665,0.7073,4625299981.0
2007-01-02 18:00:00,0.70732,0.70851,0.70705,0.70805,10857099973.0
2007-01-02 19:00:00,0.70799,0.70807,0.70715,0.70793,6948199991.0
2007-01-02 20:00:00,0.70797,0.70816,0.70644,0.7069,8116800000.0
2007-01-02 21:00:00,0.70688,0.70715,0.70644,0.70708,6667099994.0
2007-01-02 22:00:00,0.70709,0.70735,0.70653,0.70708,5987600010.0
2007-01-02 23:00:00,0.70715,0.70735,0.70634,0.70645,4449199993.0
2007-01-03 00:00:00,0.70667,0.70671,0.70593,0.70641,4699700002.0
2007-01-03 01:00:00,0.70636,0.70661,0.70581,0.70597,4821699997.0
2007-01-03 02:00:00,0.70602,0.70769,0.70585,0.70732,4857999993.0
2007-01-03 03:00:00,0.70734,0.70848,0.70712,0.70813,4840599989.0
2007-01-03 04:00:00,0.70807,0.70887,0.70779,0.70875,5321499999.0
2007-01-03 05:00:00,0.70874,0.70899,0.70783,0.70867,4535099983.0
2007-01-03 06:00:00,0.70865,0.70875,0.70735,0.70805,4826299988.0
2007-01-03 07:00:00,0.70801,0.70801,0.70681,0.70718,4611799984.0
2007-01-03 08:00:00,0.707,0.70801,0.70658,0.70708,4148100000.0
2007-01-03 09:00:00,0.70713,0.70822,0.70651,0.70738,4901699986.0
2007-01-03 10:00:00,0.70737,0.70772,0.70665,0.70739,5189299992.0
2007-01-03 11:00:00,0.70735,0.70751,0.70665,0.70702,4999499991.0
2007-01-03 12:00:00,0.70703,0.70703,0.70402,0.70402,5118899978.0
2007-01-03 13:00:00,0.70385,0.7043,0.70323,0.70344,5156299989.0
2007-01-03 14:00:00,0.70347,0.7045,0.70325,0.70435,4814299987.0
2007-01-03 15:00:00,0.70429,0.70619,0.70384,0.70532,5530399989.0
2007-01-03 16:00:00,0.70525,0.70614,0.70486,0.70606,5330599994.0
2007-01-03 17:00:00,0.70606,0.70626,0.70435,0.70626,5184499978.0
2007-01-03 18:00:00,0.7061,0.70638,0.70429,0.70473,10946499988.0
2007-01-03 19:00:00,0.70469,0.70602,0.70381,0.70523,7394099991.0
2007-01-03 20:00:00,0.70529,0.70782,0.70505,0.70702,8226799991.0
2007-01-03 21:00:00,0.70702,0.70784,0.70665,0.707,6949199981.0
2007-01-03 22:00:00,0.707,0.70705,0.70569,0.70608,6300499981.0
2007-01-03 23:00:00,0.70573,0.70655,0.70535,0.7058,4549299996.0
2007-01-04 00:00:00,0.70587,0.70735,0.70584,0.70693,4696199995.0
2007-01-04 01:00:00,0.70696,0.7073,0.70547,0.70567,4530500009.0
2007-01-04 02:00:00,0.7058,0.7058,0.70432,0.70442,4552299984.0
2007-01-04 03:00:00,0.70455,0.70591,0.70444,0.7052,4672800004.0
2007-01-04 04:00:00,0.70537,0.7062,0.70493,0.70585,4734799986.0
2007-01-04 05:00:00,0.70582,0.70624,0.7049,0.70509,4729999987.0
2007-01-04 06:00:00,0.70505,0.70572,0.70429,0.70509,4840499997.0
2007-01-04 07:00:00,0.70498,0.7054,0.70342,0.70365,4475799996.0
2007-01-04 08:00:00,0.70341,0.70386,0.70194,0.70309,4951599985.0
2007-01-04 09:00:00,0.70313,0.70428,0.70296,0.70324,4752999990.0
2007-01-04 10:00:00,0.70322,0.70327,0.6998,0.70023,5381699987.0
2007-01-04 11:00:00,0.70025,0.70063,0.69704,0.69738,5885499986.0
2007-01-04 12:00:00,0.69738,0.69778,0.69682,0.6974,5350399993.0
2007-01-04 13:00:00,0.69728,0.69863,0.69708,0.69772,5091999982.0
2007-01-04 14:00:00,0.69773,0.69857,0.69733,0.69788,5523200002.0
2007-01-04 15:00:00,0.69786,0.69932,0.69773,0.69906,5451999987.0
2007-01-04 16:00:00,0.69894,0.69903,0.69768,0.69792,5578899989.0
2007-01-04 17:00:00,0.69795,0.69849,0.69726,0.69733,5409000005.0
2007-01-04 18:00:00,0.69724,0.6978,0.69697,0.69775,10476699991.0
2007-01-04 19:00:00,0.69764,0.69847,0.69753,0.69815,7140699999.0
2007-01-04 20:00:00,0.69817,0.69903,0.69771,0.69807,7953900002.0
2007-01-04 21:00:00,0.69808,0.69831,0.69683,0.69727,6830699976.0
2007-01-04 22:00:00,0.69721,0.69749,0.69661,0.69682,6064699977.0
2007-01-04 23:00:00,0.69712,0.69816,0.6968,0.69782,4957299986.0
2007-01-05 00:00:00,0.698,0.69855,0.69723,0.69823,4716099988.0
2007-01-05 01:00:00,0.69822,0.69847,0.6944,0.69517,5528800006.0
2007-01-05 02:00:00,0.69525,0.69581,0.69189,0.69246,4844300002.0
2007-01-05 03:00:00,0.69249,0.69355,0.69219,0.69237,5080999997.0
2007-01-05 04:00:00,0.69233,0.6929,0.69207,0.69237,5339299994.0
2007-01-05 05:00:00,0.69239,0.69245,0.69077,0.69092,4921899995.0
2007-01-05 06:00:00,0.69086,0.69103,0.68888,0.68979,5358599998.0
2007-01-05 07:00:00,0.68972,0.69219,0.68961,0.69219,5034500008.0
2007-01-05 08:00:00,0.69205,0.69312,0.69106,0.69312,4783999985.0
2007-01-05 09:00:00,0.69311,0.69495,0.6928,0.69449,4832400013.0
2007-01-05 10:00:00,0.69441,0.69491,0.69167,0.6927,5456200011.0
2007-01-05 11:00:00,0.69275,0.69445,0.69234,0.69439,5669799991.0
2007-01-05 12:00:00,0.69443,0.69553,0.69327,0.69335,5170899998.0
2007-01-05 13:00:00,0.69338,0.69408,0.69209,0.69228,5690299993.0
2007-01-05 14:00:00,0.69236,0.69285,0.69184,0.69263,5303499985.0
2007-01-05 15:00:00,0.69256,0.69273,0.68786,0.68901,5412099987.0
2007-01-05 16:00:00,0.68895,0.69024,0.68814,0.68846,5509999995.0
2007-01-05 17:00:00,0.68842,0.68878,0.68719,0.68806,5101100001.0
2007-01-05 18:00:00,0.68804,0.68804,0.68552,0.68673,10681199971.0
2007-01-05 19:00:00,0.68685,0.68717,0.68523,0.68545,6724699994.0
2007-01-05 20:00:00,0.68543,0.68687,0.68519,0.68655,8238399993.0
2007-01-05 21:00:00,0.68652,0.68718,0.68555,0.68688,7026699981.0
2007-01-05 22:00:00,0.68666,0.68732,0.6864,0.68704,6309700009.0
2007-01-05 23:00:00,0.68708,0.68748,0.68555,0.68657,4445700008.0
2007-01-08 00:00:00,0.6881,0.6883,0.6864,0.6864,737100000.0
2007-01-08 01:00:00,0.6865,0.6866,0.6849,0.6851,1439100000.0
2007-01-08 02:00:00,0.68622,0.68648,0.68472,0.68493,4768599992.0
2007-01-08 03:00:00,0.68488,0.68617,0.68484,0.68517,4725799985.0
2007-01-08 04:00:00,0.68509,0.68564,0.6849,0.6855,4893499992.0
2007-01-08 05:00:00,0.68552,0.68568,0.68482,0.68512,4631699986.0
2007-01-08 06:00:00,0.6851,0.68574,0.68487,0.68555,4865799989.0
2007-01-08 07:00:00,0.68541,0.68612,0.68507,0.6856,4781899995.0
2007-01-08 08:00:00,0.68544,0.68631,0.68511,0.68588,4279499988.0
2007-01-08 09:00:00,0.68581,0.68622,0.68482,0.68512,4769099995.0
2007-01-08 10:00:00,0.68499,0.68627,0.68466,0.68565,5425199996.0
2007-01-08 11:00:00,0.68565,0.68624,0.68423,0.68441,5833699992.0
2007-01-08 12:00:00,0.68447,0.6851,0.6842,0.68467,5475499996.0
2007-01-08 13:00:00,0.68475,0.68636,0.68395,0.68435,5564199993.0
2007-01-08 14:00:00,0.6844,0.686,0.68426,0.6857,5164900002.0
2007-01-08 15:00:00,0.68569,0.68594,0.68496,0.68527,5252899985.0
2007-01-08 16:00:00,0.68511,0.68799,0.68469,0.68799,5551800000.0
2007-01-08 17:00:00,0.68791,0.68851,0.68738,0.68792,4876399992.0
2007-01-08 18:00:00,0.68784,0.68834,0.68698,0.68765,10252399981.0
2007-01-08 19:00:00,0.68767,0.68866,0.68736,0.68821,7021999997.0
2007-01-08 20:00:00,0.68827,0.68875,0.6877,0.6882,8029699988.0
2007-01-08 21:00:00,0.68812,0.68849,0.68756,0.6879,7116999986.0
2007-01-08 22:00:00,0.68775,0.6887,0.68763,0.68801,6321299996.0
2007-01-08 23:00:00,0.68802,0.68893,0.688,0.68875,4312299994.0
2007-01-09 00:00:00,0.6889,0.68987,0.68851,0.6898,4602999991.0
2007-01-09 01:00:00,0.68982,0.69125,0.68908,0.6909,4718699989.0
2007-01-09 02:00:00,0.69087,0.69251,0.69073,0.69241,5341399986.0
2007-01-09 03:00:00,0.69223,0.69282,0.69177,0.69197,4698699984.0
2007-01-09 04:00:00,0.69188,0.69242,0.69164,0.69201,5056399994.0
2007-01-09 05:00:00,0.69204,0.69275,0.69174,0.69234,5061900006.0
2007-01-09 06:00:00,0.69224,0.69253,0.69164,0.69238,4887499991.0
2007-01-09 07:00:00,0.69229,0.69241,0.69137,0.69173,4727199994.0
2007-01-09 08:00:00,0.69162,0.69217,0.69073,0.69119,5009499976.0
2007-01-09 09:00:00,0.69127,0.69355,0.69098,0.6933,4907500000.0
2007-01-09 10:00:00,0.6932,0.69328,0.69234,0.69274,5361699982.0
2007-01-09 11:00:00,0.69276,0.6936,0.69227,0.69227,5611799992.0
2007-01-09 12:00:00,0.69223,0.6923,0.69081,0.69115,5316100007.0
2007-01-09 13:00:00,0.69122,0.6921,0.69107,0.69189,5835099994.0
2007-01-09 14:00:00,0.6919,0.69198,0.69088,0.69146,4924099990.0
2007-01-09 15:00:00,0.6915,0.69287,0.69136,0.69158,5077300001.0
2007-01-09 16:00:00,0.6914,0.69182,0.69076,0.69101,5485099990.0
2007-01-09 17:00:00,0.69098,0.692,0.69083,0.69103,5442299993.0
2007-01-09 18:00:00,0.69095,0.69155,0.68899,0.68907,10703099987.0
2007-01-09 19:00:00,0.68907,0.69031,0.68848,0.68945,7231399985.0
2007-01-09 20:00:00,0.68945,0.6911,0.68922,0.6909,7881499976.0
2007-01-09 21:00:00,0.69087,0.6919,0.69047,0.69137,6826599986.0
2007-01-09 22:00:00,0.69139,0.69185,0.69121,0.69132,6495299976.0
2007-01-09 23:00:00,0.69135,0.69186,0.69122,0.69161,4830499998.0
2007-01-10 00:00:00,0.69172,0.69188,0.69105,0.69144,4707599998.0
2007-01-10 01:00:00,0.69151,0.69253,0.69128,0.69179,4591300000.0
2007-01-10 02:00:00,0.69163,0.69163,0.68937,0.69059,4990099993.0
2007-01-10 03:00:00,0.69054,0.69153,0.68997,0.69145,4701999998.0
2007-01-10 04:00:00,0.6914,0.69149,0.68987,0.69033,5305099974.0
2007-01-10 05:00:00,0.69031,0.69094,0.68982,0.69055,4509300006.0
2007-01-10 06:00:00,0.69039,0.69072,0.6898,0.69015,4996200002.0
2007-01-10 07:00:00,0.68999,0.69045,0.68962,0.68999,5436499990.0
2007-01-10 08:00:00,0.68982,0.69044,0.68979,0.69039,5049399999.0
2007-01-10 09:00:00,0.69036,0.69081,0.6897,0.69023,4830400000.0
2007-01-10 10:00:00,0.69022,0.69083,0.68936,0.68998,5123699998.0
2007-01-10 11:00:00,0.68993,0.69029,0.68848,0.68849,5399599991.0
2007-01-10 12:00:00,0.6885,0.68944,0.68768,0.68922,5351700010.0
2007-01-10 13:00:00,0.68919,0.68946,0.68854,0.68888,5232999989.0
2007-01-10 14:00:00,0.68881,0.68921,0.68846,0.6889,5145899981.0
2007-01-10 15:00:00,0.68881,0.68893,0.68688,0.68732,5839199981.0
2007-01-10 16:00:00,0.68727,0.68786,0.68638,0.68678,5210399988.0
2007-01-10 17:00:00,0.68678,0.68758,0.68622,0.68642,4948299992.0
2007-01-10 18:00:00,0.68635,0.68704,0.68614,0.68693,10475100001.0
2007-01-10 19:00:00,0.68685,0.68701,0.68611,0.68674,7056799968.0
2007-01-10 20:00:00,0.68675,0.68692,0.68625,0.68686,8042599976.0
2007-01-10 21:00:00,0.68688,0.6869,0.68576,0.68602,6877799980.0
2007-01-10 22:00:00,0.68607,0.68621,0.68549,0.6858,6089499997.0
2007-01-10 23:00:00,0.68593,0.68719,0.68585,0.6867,4889800009.0
2007-01-11 00:00:00,0.68688,0.68704,0.68654,0.68676,4642399997.0
2007-01-11 01:00:00,0.68674,0.68735,0.68632,0.68705,4639199996.0
2007-01-11 02:00:00,0.68712,0.68815,0.68677,0.68774,4698999987.0
2007-01-11 03:00:00,0.68772,0.68788,0.68654,0.68729,5018899991.0
2007-01-11 04:00:00,0.68726,0.68805,0.68669,0.68795,5654700006.0
2007-01-11 05:00:00,0.68795,0.6884,0.68749,0.68775,4704099995.0
2007-01-11 06:00:00,0.68774,0.68872,0.6876,0.68802,4852000002.0
2007-01-11 07:00:00,0.68799,0.68827,0.68735,0.68797,4574099973.0
2007-01-11 08:00:00,0.68782,0.68829,0.68728,0.68825,4753599985.0
2007-01-11 09:00:00,0.68814,0.68818,0.68699,0.68804,5440999989.0
2007-01-11 10:00:00,0.68807,0.68918,0.68726,0.68915,5609499987.0
2007-01-11 11:00:00,0.68917,0.69046,0.68887,0.68951,5401599980.0
2007-01-11 12:00:00,0.68943,0.68988,0.68832,0.68871,5374299998.0
2007-01-11 13:00:00,0.68867,0.69087,0.68867,0.68982,5289799987.0
2007-01-11 14:00:00,0.68989,0.69147,0.68984,0.69118,4918299991.0
2007-01-11 15:00:00,0.6911,0.69152,0.68984,0.69015,5295700013.0
2007-01-11 16:00:00,0.68985,0.69173,0.68954,0.69165,5827099995.0
2007-01-11 17:00:00,0.6916,0.69237,0.69083,0.69211,5220100002.0
2007-01-11 18:00:00,0.69213,0.69251,0.69149,0.69235,11026299985.0
2007-01-11 19:00:00,0.69236,0.69251,0.69117,0.69135,7052099998.0
2007-01-11 20:00:00,0.69139,0.69237,0.69135,0.69177,7941799980.0
2007-01-11 21:00:00,0.69177,0.69212,0.69098,0.69135,6432899987.0
2007-01-11 22:00:00,0.69126,0.69247,0.69078,0.691,6488999984.0
2007-01-11 23:00:00,0.69112,0.69173,0.68967,0.69008,4286899996.0
2007-01-12 00:00:00,0.69011,0.69024,0.68815,0.68909,4768099999.0
2007-01-12 01:00:00,0.68905,0.68937,0.688,0.68819,4933499981.0
2007-01-12 02:00:00,0.68821,0.6889,0.68774,0.68867,4810499990.0
2007-01-12 03:00:00,0.6887,0.68941,0.68838,0.68922,5177699985.0
2007-01-12 04:00:00,0.68917,0.69037,0.689,0.69028,5066499994.0
2007-01-12 05:00:00,0.6903,0.69039,0.68925,0.68971,4402900004.0
2007-01-12 06:00:00,0.68965,0.69122,0.68965,0.6907,5133799990.0
2007-01-12 07:00:00,0.69052,0.69052,0.68975,0.69002,4665499987.0
2007-01-12 08:00:00,0.68988,0.69108,0.68976,0.69073,4218999989.0
2007-01-12 09:00:00,0.69069,0.69131,0.69037,0.69061,4461999986.0
2007-01-12 10:00:00,0.69054,0.69142,0.68989,0.69085,5170600002.0
2007-01-12 11:00:00,0.69082,0.69198,0.69071,0.69148,5247899990.0
2007-01-12 12:00:00,0.69145,0.69155,0.68976,0.68988,5159399992.0
2007-01-12 13:00:00,0.68974,0.6903,0.68928,0.69013,5467699990.0
2007-01-12 14:00:00,0.69018,0.69052,0.68945,0.68952,4835099994.0
2007-01-12 15:00:00,0.68945,0.69073,0.68829,0.69072,5246099980.0
2007-01-12 16:00:00,0.69067,0.69231,0.69008,0.69214,5485699993.0
2007-01-12 17:00:00,0.69218,0.69218,0.69025,0.69038,5040399986.0
2007-01-12 18:00:00,0.69038,0.69137,0.68995,0.69099,10854900002.0
2007-01-12 19:00:00,0.69095,0.69114,0.69028,0.69035,6977600008.0
2007-01-12 20:00:00,0.69037,0.69062,0.68966,0.6899,8293000016.0
2007-01-12 21:00:00,0.68989,0.69085,0.6894,0.6906,6783299996.0
2007-01-12 22:00:00,0.6906,0.69137,0.69028,0.69031,5877099984.0
2007-01-12 23:00:00,0.69035,0.69068,0.68925,0.69015,4297399991.0
2007-01-15 00:00:00,0.6924,0.6926,0.6919,0.6921,737100000.0
2007-01-15 01:00:00,0.692,0.6922,0.6913,0.6915,947700000.0
2007-01-15 02:00:00,0.69203,0.69215,0.69105,0.69135,4607999990.0
2007-01-15 03:00:00,0.69132,0.69232,0.69115,0.69222,5104199992.0
2007-01-15 04:00:00,0.6921,0.69287,0.69182,0.69217,5065099998.0
2007-01-15 05:00:00,0.6921,0.69352,0.69189,0.69316,5154799991.0
2007-01-15 06:00:00,0.6931,0.69394,0.69295,0.69355,4868399994.0
2007-01-15 07:00:00,0.69341,0.69397,0.69331,0.69357,4768800000.0
2007-01-15 08:00:00,0.69349,0.6937,0.6927,0.69287,4657699986.0
2007-01-15 09:00:00,0.6929,0.69423,0.69253,0.69387,5012600000.0
2007-01-15 10:00:00,0.69387,0.694,0.69338,0.69385,4875299985.0
2007-01-15 11:00:00,0.69393,0.69469,0.69359,0.69445,5339699990.0
2007-01-15 12:00:00,0.6946,0.69519,0.69391,0.69409,5068699974.0
2007-01-15 13:00:00,0.69404,0.69443,0.6936,0.69415,5211999995.0
2007-01-15 14:00:00,0.69417,0.69453,0.69378,0.6943,4792399991.0
2007-01-15 15:00:00,0.69419,0.69476,0.69393,0.69452,4708099992.0
2007-01-15 16:00:00,0.69445,0.69457,0.69329,0.69409,4876899999.0
2007-01-15 17:00:00,0.694,0.6944,0.69325,0.6938,5073499983.0
2007-01-15 18:00:00,0.69356,0.69432,0.69314,0.69415,10199599971.0
2007-01-15 19:00:00,0.69412,0.69435,0.69325,0.69375,7228999987.0
2007-01-15 20:00:00,0.69374,0.69407,0.6932,0.69377,7865199982.0
2007-01-15 21:00:00,0.69383,0.69408,0.69323,0.69349,7005099991.0
2007-01-15 22:00:00,0.69347,0.69404,0.69304,0.69304,5900200003.0
2007-01-15 23:00:00,0.69363,0.69659,0.69363,0.69595,4820599997.0
2007-01-16 00:00:00,0.69611,0.6963,0.69557,0.69599,4490999991.0
2007-01-16 01:00:00,0.69596,0.69657,0.69572,0.69597,4794799983.0
2007-01-16 02:00:00,0.69593,0.69595,0.69438,0.69438,4862199992.0
2007-01-16 03:00:00,0.6945,0.6955,0.69411,0.69543,4636799997.0
2007-01-16 04:00:00,0.6954,0.69566,0.69495,0.69525,4996399996.0
2007-01-16 05:00:00,0.69523,0.69523,0.69449,0.69514,4616300001.0
2007-01-16 06:00:00,0.69516,0.6959,0.69486,0.69555,4813899986.0
2007-01-16 07:00:00,0.69556,0.69601,0.69493,0.69564,5034599991.0
2007-01-16 08:00:00,0.69541,0.69601,0.69508,0.69549,4473799991.0
2007-01-16 09:00:00,0.69546,0.6966,0.69509,0.69606,4761899993.0
2007-01-16 10:00:00,0.696,0.6967,0.69549,0.69552,5112699989.0
2007-01-16 11:00:00,0.6955,0.69647,0.6948,0.6961,5641800012.0
2007-01-16 12:00:00,0.69618,0.69646,0.69495,0.69589,5143399996.0
2007-01-16 13:00:00,0.69601,0.69657,0.69575,0.69611,5397499995.0
2007-01-16 14:00:00,0.69611,0.69634,0.69547,0.69625,4822000005.0
2007-01-16 15:00:00,0.69628,0.69713,0.69606,0.69677,5344600003.0
2007-01-16 16:00:00,0.69675,0.69685,0.69556,0.69578,5560499996.0
2007-01-16 17:00:00,0.69572,0.69591,0.6949,0.69512,5228699990.0
2007-01-16 18:00:00,0.695,0.69546,0.69381,0.69444,10593099989.0
2007-01-16 19:00:00,0.69442,0.69517,0.69365,0.69467,7371499989.0
2007-01-16 20:00:00,0.69466,0.69522,0.6946,0.69499,7933499986.0
2007-01-16 21:00:00,0.695,0.69584,0.69473,0.69546,7029399991.0
2007-01-16 22:00:00,0.69531,0.69596,0.69515,0.69532,5845399979.0
2007-01-16 23:00:00,0.69535,0.69595,0.68982,0.69148,4822099981.0
2007-01-17 00:00:00,0.6915,0.6915,0.68838,0.68941,4741099973.0
2007-01-17 01:00:00,0.68946,0.69034,0.68888,0.6894,4969099984.0
2007-01-17 02:00:00,0.68947,0.69103,0.68901,0.69094,5017599999.0
2007-01-17 03:00:00,0.69095,0.69153,0.68992,0.69003,5141499989.0
2007-01-17 04:00:00,0.68989,0.69147,0.68982,0.69127,5608399997.0
2007-01-17 05:00:00,0.69128,0.69155,0.6906,0.69095,4746899994.0
2007-01-17 06:00:00,0.69092,0.6917,0.69059,0.69081,5267799995.0
2007-01-17 07:00:00,0.69081,0.69108,0.68996,0.69068,5020899985.0
2007-01-17 08:00:00,0.69062,0.6909,0.69028,0.6906,4337199993.0
2007-01-17 09:00:00,0.6906,0.69073,0.68931,0.6901,5031099989.0
2007-01-17 10:00:00,0.69003,0.69023,0.68931,0.68977,5271400004.0
2007-01-17 11:00:00,0.68962,0.69071,0.68931,0.69003,5484700003.0
2007-01-17 12:00:00,0.69007,0.69174,0.68997,0.69097,5327099997.0
2007-01-17 13:00:00,0.69082,0.69152,0.69059,0.69115,5381000005.0
2007-01-17 14:00:00,0.69118,0.69138,0.69031,0.69078,4890999992.0
2007-01-17 15:00:00,0.69076,0.69097,0.68962,0.69051,5015599988.0
2007-01-17 16:00:00,0.69046,0.69149,0.68994,0.69107,5626899990.0
2007-01-17 17:00:00,0.69111,0.69166,0.6909,0.69131,5187999992.0
2007-01-17 18:00:00,0.69122,0.69151,0.69005,0.69061,10400299980.0
2007-01-17 19:00:00,0.69071,0.6926,0.69058,0.6921,7431099976.0
2007-01-17 20:00:00,0.69214,0.69271,0.69113,0.69133,8249699985.0
2007-01-17 21:00:00,0.69133,0.69179,0.69067,0.69096,6728899996.0
2007-01-17 22:00:00,0.69087,0.69172,0.69057,0.69139,6367399993.0
2007-01-17 23:00:00,0.69134,0.69257,0.69125,0.69211,4454699981.0
2007-01-18 00:00:00,0.69219,0.69281,0.69183,0.6923,4777099998.0
2007-01-18 01:00:00,0.6923,0.69273,0.69187,0.69207,4451900002.0
2007-01-18 02:00:00,0.69214,0.69239,0.69165,0.69197,4631900001.0
2007-01-18 03:00:00,0.69195,0.69335,0.69182,0.6926,5172399989.0
2007-01-18 04:00:00,0.69255,0.69361,0.69248,0.69332,5337499993.0
2007-01-18 05:00:00,0.6933,0.69422,0.69266,0.69341,4819699997.0
2007-01-18 06:00:00,0.69348,0.69389,0.69287,0.69307,5294399981.0
2007-01-18 07:00:00,0.69308,0.69336,0.69237,0.69252,4995899994.0
2007-01-18 08:00:00,0.69239,0.69348,0.69201,0.69342,4622899998.0
2007-01-18 09:00:00,0.69344,0.69541,0.69284,0.69467,4602499984.0
2007-01-18 10:00:00,0.69469,0.6953,0.6942,0.69464,4611399988.0
2007-01-18 11:00:00,0.69467,0.69553,0.69405,0.69432,5503299995.0
2007-01-18 12:00:00,0.69439,0.69484,0.69321,0.69378,5081500007.0
2007-01-18 13:00:00,0.69379,0.69451,0.69365,0.69434,5512100003.0
2007-01-18 14:00:00,0.69425,0.69433,0.69331,0.69382,4974599991.0
2007-01-18 15:00:00,0.6938,0.69415,0.69219,0.69314,5396299989.0
2007-01-18 16:00:00,0.69295,0.69518,0.6925,0.6941,5422499982.0
2007-01-18 17:00:00,0.69418,0.69511,0.69366,0.6948,5400999988.0
2007-01-18 18:00:00,0.69462,0.69467,0.6937,0.69395,10696099980.0
2007-01-18 19:00:00,0.69395,0.69473,0.69381,0.69389,7276000006.0
2007-01-18 20:00:00,0.69381,0.6944,0.69349,0.69431,7986599993.0
2007-01-18 21:00:00,0.69424,0.6955,0.69386,0.69519,7022900002.0
2007-01-18 22:00:00,0.69518,0.69604,0.69505,0.69559,6255299981.0
2007-01-18 23:00:00,0.69565,0.69604,0.69367,0.69475,4915599986.0
2007-01-19 00:00:00,0.6948,0.69536,0.69433,0.69455,4548499992.0
2007-01-19 01:00:00,0.69452,0.69515,0.69452,0.69468,4398399989.0
2007-01-19 02:00:00,0.69457,0.69515,0.69351,0.69395,4936900002.0
2007-01-19 03:00:00,0.69395,0.6943,0.6936,0.69393,5043300003.0
2007-01-19 04:00:00,0.6939,0.69452,0.6936,0.69451,5451899981.0
2007-01-19 05:00:00,0.69453,0.69474,0.69395,0.69456,4980699995.0
2007-01-19 06:00:00,0.69455,0.69477,0.69375,0.69437,4997199995.0
2007-01-19 07:00:00,0.69427,0.69509,0.69395,0.6947,4918799996.0
2007-01-19 08:00:00,0.69454,0.69584,0.69417,0.69558,5132699988.0
2007-01-19 09:00:00,0.6957,0.69585,0.69429,0.69479,5152499993.0
2007-01-19 10:00:00,0.69467,0.69557,0.6944,0.69548,5259299979.0
2007-01-19 11:00:00,0.69555,0.69567,0.69466,0.69501,6051499990.0
2007-01-19 12:00:00,0.69503,0.69511,0.69415,0.69419,4931399989.0
2007-01-19 13:00:00,0.69433,0.69497,0.69391,0.69476,4917899981.0
2007-01-19 14:00:00,0.69474,0.69522,0.69436,0.6951,4762399988.0
2007-01-19 15:00:00,0.6951,0.69572,0.69481,0.69536,5513699994.0
2007-01-19 16:00:00,0.6953,0.69544,0.69356,0.69393,5333299981.0
2007-01-19 17:00:00,0.69386,0.69456,0.69306,0.69403,5689799981.0
2007-01-19 18:00:00,0.69402,0.69501,0.69379,0.69501,10240200015.0
2007-01-19 19:00:00,0.69509,0.69592,0.695,0.6953,7077999996.0
2007-01-19 20:00:00,0.69532,0.6956,0.69447,0.69489,7912699978.0
2007-01-19 21:00:00,0.6949,0.6951,0.69465,0.69465,7257699991.0
2007-01-19 22:00:00,0.69464,0.69542,0.69462,0.6949,6518000005.0
2007-01-19 23:00:00,0.69493,0.69557,0.69468,0.69494,4865399989.0
2007-01-22 00:00:00,0.6946,0.6949,0.6942,0.6945,1862400000.0
2007-01-22 01:00:00,0.6944,0.6953,0.6943,0.6952,1513200000.0
2007-01-22 02:00:00,0.69432,0.69525,0.69389,0.69495,4681399992.0
2007-01-22 03:00:00,0.69495,0.69515,0.69445,0.69467,4562499995.0
2007-01-22 04:00:00,0.6946,0.69532,0.69446,0.69515,5321299976.0
2007-01-22 05:00:00,0.69515,0.69526,0.69444,0.6952,4757899986.0
2007-01-22 06:00:00,0.6951,0.69559,0.69436,0.69481,5036799994.0
2007-01-22 07:00:00,0.69475,0.69518,0.69451,0.6948,4657999986.0
2007-01-22 08:00:00,0.6947,0.69514,0.69433,0.69465,4126099983.0
2007-01-22 09:00:00,0.69464,0.69527,0.69412,0.69516,4681199991.0
2007-01-22 10:00:00,0.69517,0.69593,0.69474,0.69509,5280699989.0
2007-01-22 11:00:00,0.69512,0.69586,0.69471,0.69522,5589099988.0
2007-01-22 12:00:00,0.6952,0.6961,0.69463,0.69548,4967599995.0
2007-01-22 13:00:00,0.69537,0.69643,0.69531,0.69631,4942399991.0
2007-01-22 14:00:00,0.69635,0.69758,0.69607,0.69758,4992599996.0
2007-01-22 15:00:00,0.69758,0.69842,0.69726,0.69833,4862699988.0
2007-01-22 16:00:00,0.69823,0.69882,0.69797,0.6986,5407799989.0
2007-01-22 17:00:00,0.69859,0.70008,0.69788,0.70008,5776899993.0
2007-01-22 18:00:00,0.70001,0.70034,0.69864,0.69885,10412599986.0
2007-01-22 19:00:00,0.69884,0.6989,0.69786,0.6981,6774999994.0
2007-01-22 20:00:00,0.69807,0.6984,0.69715,0.6977,7812799979.0
2007-01-22 21:00:00,0.69764,0.69866,0.69741,0.698,6686299994.0
2007-01-22 22:00:00,0.69807,0.6986,0.69742,0.6979,6531099991.0
2007-01-22 23:00:00,0.69795,0.69928,0.69779,0.69895,4897999982.0
2007-01-23 00:00:00,0.699,0.69931,0.69814,0.69827,5246099991.0
2007-01-23 01:00:00,0.69825,0.69935,0.69822,0.69887,4615000003.0
2007-01-23 02:00:00,0.6989,0.69919,0.69833,0.69885,4897199993.0
2007-01-23 03:00:00,0.69884,0.699,0.69778,0.69837,4780499996.0
2007-01-23 04:00:00,0.69835,0.69915,0.69793,0.69819,5408299984.0
2007-01-23 05:00:00,0.69825,0.699,0.69814,0.69838,5070699991.0
2007-01-23 06:00:00,0.69829,0.69884,0.69805,0.69865,4895299992.0
2007-01-23 07:00:00,0.69861,0.69896,0.69827,0.69853,4720899991.0
2007-01-23 08:00:00,0.69836,0.69883,0.69794,0.69872,4438299996.0
2007-01-23 09:00:00,0.69866,0.69948,0.69826,0.69914,4749800007.0
2007-01-23 10:00:00,0.69908,0.70205,0.6988,0.70104,5062099986.0
2007-01-23 11:00:00,0.70103,0.70242,0.70071,0.70217,5659699997.0
2007-01-23 12:00:00,0.70216,0.70297,0.70177,0.7026,5751200004.0
2007-01-23 13:00:00,0.70257,0.70264,0.70175,0.70203,5057000003.0
2007-01-23 14:00:00,0.70204,0.70301,0.70182,0.70292,4530599992.0
2007-01-23 15:00:00,0.70296,0.70328,0.70215,0.7025,4917799996.0
2007-01-23 16:00:00,0.70226,0.70282,0.70075,0.70158,5041199995.0
2007-01-23 17:00:00,0.70153,0.70179,0.70104,0.70108,4742200005.0
2007-01-23 18:00:00,0.701,0.70207,0.70086,0.70168,10513199982.0
2007-01-23 19:00:00,0.70163,0.70165,0.70073,0.70115,6971499988.0
2007-01-23 20:00:00,0.70127,0.70142,0.70063,0.70122,7425399994.0
2007-01-23 21:00:00,0.70123,0.70184,0.70095,0.70125,7111399993.0
2007-01-23 22:00:00,0.70121,0.70132,0.70025,0.7007,6080599988.0
2007-01-23 23:00:00,0.70076,0.70121,0.70049,0.70101,4660500000.0
2007-01-24 00:00:00,0.70112,0.70125,0.70031,0.70045,4796600003.0
2007-01-24 01:00:00,0.70075,0.70091,0.69996,0.70027,4773799984.0
2007-01-24 02:00:00,0.70033,0.70119,0.69916,0.70037,5070000000.0
2007-01-24 03:00:00,0.70039,0.70151,0.69949,0.69992,5603699987.0
2007-01-24 04:00:00,0.6999,0.69994,0.69853,0.69884,4922099988.0
2007-01-24 05:00:00,0.69885,0.69939,0.69824,0.69861,4840500010.0
2007-01-24 06:00:00,0.69876,0.69899,0.69808,0.69835,4821299998.0
2007-01-24 07:00:00,0.69837,0.69881,0.69755,0.69815,4591100003.0
2007-01-24 08:00:00,0.69806,0.69828,0.6962,0.69666,4512199989.0
2007-01-24 09:00:00,0.69648,0.69701,0.69551,0.69581,5437499976.0
2007-01-24 10:00:00,0.69589,0.69654,0.6951,0.69652,5372799986.0
2007-01-24 11:00:00,0.6965,0.69885,0.69577,0.69831,5733099994.0
2007-01-24 12:00:00,0.69823,0.69968,0.69805,0.69909,5300699981.0
2007-01-24 13:00:00,0.69909,0.69961,0.69829,0.69884,5489899975.0
2007-01-24 14:00:00,0.69883,0.699,0.69775,0.69813,4586499995.0
2007-01-24 15:00:00,0.6981,0.69841,0.69664,0.69736,5058399998.0
2007-01-24 16:00:00,0.69723,0.69736,0.69609,0.69661,5403099987.0
2007-01-24 17:00:00,0.69658,0.69713,0.69493,0.69678,5225199989.0
2007-01-24 18:00:00,0.6969,0.69699,0.69547,0.69615,10922499976.0
2007-01-24 19:00:00,0.69612,0.69613,0.69496,0.69567,7374399975.0
2007-01-24 20:00:00,0.69559,0.69581,0.6946,0.6953,7780599983.0
2007-01-24 21:00:00,0.69528,0.69582,0.69333,0.69333,7118299970.0
2007-01-24 22:00:00,0.69264,0.70057,0.69215,0.70015,6322199994.0
2007-01-24 23:00:00,0.70029,0.70118,0.69897,0.70024,4489199985.0
2007-01-25 00:00:00,0.70036,0.70148,0.70006,0.70085,4962800003.0
2007-01-25 01:00:00,0.70089,0.70157,0.69948,0.69969,4700699991.0
2007-01-25 02:00:00,0.69961,0.69961,0.69764,0.69798,5098099986.0
2007-01-25 03:00:00,0.69798,0.69937,0.69795,0.6993,4942199991.0
2007-01-25 04:00:00,0.69925,0.70113,0.699,0.69965,5674199975.0
2007-01-25 05:00:00,0.69976,0.69978,0.69834,0.69935,4537600006.0
2007-01-25 06:00:00,0.69925,0.70027,0.69915,0.69977,4915999993.0
2007-01-25 07:00:00,0.6997,0.70063,0.69947,0.70036,4624199988.0
2007-01-25 08:00:00,0.70019,0.70112,0.70001,0.7003,5364799983.0
2007-01-25 09:00:00,0.70024,0.70291,0.70024,0.7028,5136999987.0
2007-01-25 10:00:00,0.70279,0.70313,0.70198,0.70272,5674700003.0
2007-01-25 11:00:00,0.70264,0.70291,0.70076,0.70093,5314200001.0
2007-01-25 12:00:00,0.70096,0.70111,0.69978,0.70089,5484099996.0
2007-01-25 13:00:00,0.70097,0.70252,0.70047,0.70223,5158699982.0
2007-01-25 14:00:00,0.70226,0.70263,0.70152,0.70178,5455099997.0
2007-01-25 15:00:00,0.70181,0.70245,0.70159,0.702,4745999986.0
2007-01-25 16:00:00,0.7019,0.70221,0.7006,0.70103,5437699993.0
2007-01-25 17:00:00,0.70099,0.70136,0.70032,0.7007,4815400002.0
2007-01-25 18:00:00,0.70065,0.70085,0.69863,0.6993,10513499988.0
2007-01-25 19:00:00,0.69934,0.7,0.69929,0.69943,7240199968.0
2007-01-25 20:00:00,0.69942,0.69978,0.69757,0.69768,8572599984.0
2007-01-25 21:00:00,0.69766,0.69767,0.69495,0.6969,6847199979.0
2007-01-25 22:00:00,0.69682,0.69688,0.69575,0.69594,6120999988.0
2007-01-25 23:00:00,0.69603,0.69623,0.6948,0.69591,4857599986.0
2007-01-26 00:00:00,0.69588,0.6964,0.69508,0.6962,4701099995.0
2007-01-26 01:00:00,0.69615,0.69761,0.69559,0.69632,4708299985.0
2007-01-26 02:00:00,0.69616,0.69743,0.69551,0.69705,4781999990.0
2007-01-26 03:00:00,0.69704,0.69762,0.6966,0.69684,5061999999.0
2007-01-26 04:00:00,0.69682,0.69737,0.69637,0.69669,5041899989.0
2007-01-26 05:00:00,0.69671,0.69701,0.69583,0.69665,4531299998.0
2007-01-26 06:00:00,0.69652,0.69711,0.696,0.697,4884299992.0
2007-01-26 07:00:00,0.69676,0.6969,0.69613,0.69646,4750199989.0
2007-01-26 08:00:00,0.69629,0.6974,0.69625,0.69735,4335899995.0
2007-01-26 09:00:00,0.69728,0.6979,0.6965,0.69657,4853399986.0
2007-01-26 10:00:00,0.69657,0.69677,0.69488,0.69621,5534299985.0
2007-01-26 11:00:00,0.69629,0.69712,0.69512,0.69585,5649499999.0
2007-01-26 12:00:00,0.69593,0.69647,0.69474,0.69524,5285199993.0
2007-01-26 13:00:00,0.69499,0.69535,0.69443,0.69484,5277900003.0
2007-01-26 14:00:00,0.69482,0.69596,0.69414,0.69489,5096200006.0
2007-01-26 15:00:00,0.69491,0.69518,0.69196,0.69415,5148599992.0
2007-01-26 16:00:00,0.69411,0.69433,0.69261,0.693,5694999986.0
2007-01-26 17:00:00,0.69288,0.69579,0.69215,0.69535,5553599984.0
2007-01-26 18:00:00,0.69533,0.69553,0.69431,0.69475,10226399960.0
2007-01-26 19:00:00,0.6947,0.69726,0.69457,0.6955,7309199982.0
2007-01-26 20:00:00,0.69554,0.69577,0.694,0.6943,8571299989.0
2007-01-26 21:00:00,0.6943,0.69461,0.69362,0.69404,6941099992.0
2007-01-26 22:00:00,0.69404,0.69536,0.69404,0.6948,6263300003.0
2007-01-26 23:00:00,0.69488,0.696,0.69472,0.69536,4362399992.0
2007-01-29 00:00:00,0.6949,0.6955,0.6949,0.6955,1103699987.0
2007-01-29 01:00:00,0.6954,0.6963,0.6953,0.6955,2716799968.0
2007-01-29 02:00:00,0.69535,0.69592,0.69499,0.69517,4734899980.0
2007-01-29 03:00:00,0.69519,0.6955,0.69393,0.69394,4528999998.0
2007-01-29 04:00:00,0.6937,0.69529,0.69366,0.69515,5612099983.0
2007-01-29 05:00:00,0.69509,0.69515,0.69443,0.69502,4807599991.0
2007-01-29 06:00:00,0.69503,0.69552,0.69501,0.6953,4956599988.0
2007-01-29 07:00:00,0.69523,0.69534,0.69449,0.69518,5025999996.0
2007-01-29 08:00:00,0.695,0.69551,0.69436,0.69443,4400999999.0
2007-01-29 09:00:00,0.69441,0.69643,0.6939,0.69643,5120899980.0
2007-01-29 10:00:00,0.69642,0.6965,0.69547,0.69547,5119600004.0
2007-01-29 11:00:00,0.69554,0.69642,0.69517,0.69618,5541299987.0
2007-01-29 12:00:00,0.69632,0.69648,0.69457,0.69478,5282599982.0
2007-01-29 13:00:00,0.69469,0.69503,0.6943,0.69463,5100299999.0
2007-01-29 14:00:00,0.69467,0.69547,0.69445,0.69529,5047999991.0
2007-01-29 15:00:00,0.69529,0.69575,0.6946,0.69501,5219399991.0
2007-01-29 16:00:00,0.69495,0.69637,0.69483,0.69601,5130899999.0
2007-01-29 17:00:00,0.69607,0.69661,0.69541,0.6965,5113399983.0
2007-01-29 18:00:00,0.69639,0.69817,0.69632,0.69697,10543200009.0
2007-01-29 19:00:00,0.697,0.69702,0.69537,0.69537,7209700011.0
2007-01-29 20:00:00,0.69522,0.69557,0.69426,0.69442,7993800000.0
2007-01-29 21:00:00,0.6944,0.6948,0.69375,0.69468,6456399979.0
2007-01-29 22:00:00,0.6947,0.69505,0.69442,0.69457,6429699996.0
2007-01-29 23:00:00,0.69465,0.69627,0.69367,0.69579,4936999992.0
2007-01-30 00:00:00,0.69609,0.69643,0.69479,0.6958,5077999994.0
2007-01-30 01:00:00,0.6959,0.69635,0.69539,0.69573,4433699996.0
2007-01-30 02:00:00,0.69581,0.69621,0.69516,0.69607,5174499993.0
2007-01-30 03:00:00,0.69604,0.69638,0.69494,0.69575,4761499993.0
2007-01-30 04:00:00,0.6957,0.69623,0.69536,0.69556,5074999993.0
2007-01-30 05:00:00,0.69558,0.69601,0.6951,0.69565,4458299994.0
2007-01-30 06:00:00,0.69558,0.69641,0.69554,0.69607,4727599993.0
2007-01-30 07:00:00,0.69598,0.69633,0.69556,0.69614,4923199996.0
2007-01-30 08:00:00,0.69597,0.69747,0.69597,0.69741,4360999985.0
2007-01-30 09:00:00,0.69735,0.69879,0.69685,0.69695,5061499998.0
2007-01-30 10:00:00,0.69697,0.69712,0.69557,0.69595,5310299996.0
2007-01-30 11:00:00,0.69592,0.69605,0.69315,0.69322,5366199995.0
2007-01-30 12:00:00,0.69332,0.69535,0.69322,0.69535,5133499998.0
2007-01-30 13:00:00,0.6953,0.6953,0.69386,0.69407,5492899986.0
2007-01-30 14:00:00,0.69403,0.69468,0.69354,0.69394,4644399983.0
2007-01-30 15:00:00,0.69408,0.69428,0.69006,0.69025,5781200005.0
2007-01-30 16:00:00,0.69016,0.69034,0.68835,0.68869,6091399992.0
2007-01-30 17:00:00,0.6885,0.68887,0.68693,0.68766,5284499994.0
2007-01-30 18:00:00,0.6875,0.68887,0.68719,0.6885,10724799981.0
2007-01-30 19:00:00,0.68854,0.689,0.68815,0.68877,7440099995.0
2007-01-30 20:00:00,0.68877,0.68927,0.68828,0.6891,8027599986.0
2007-01-30 21:00:00,0.68909,0.6893,0.68827,0.68841,6676299992.0
2007-01-30 22:00:00,0.68838,0.68877,0.68785,0.6882,5910199977.0
2007-01-30 23:00:00,0.68825,0.68845,0.68654,0.6877,4626800006.0
2007-01-31 00:00:00,0.68779,0.68802,0.68686,0.68697,4934599999.0
2007-01-31 01:00:00,0.68685,0.68855,0.68619,0.6869,5135799986.0
2007-01-31 02:00:00,0.687,0.68739,0.68648,0.68678,4782899995.0
2007-01-31 03:00:00,0.68681,0.68797,0.68681,0.68787,5158399997.0
2007-01-31 04:00:00,0.68778,0.68823,0.68737,0.68795,4845599986.0
2007-01-31 05:00:00,0.68792,0.68828,0.68753,0.68824,4377399990.0
2007-01-31 06:00:00,0.68806,0.68848,0.68775,0.68833,4889000001.0
2007-01-31 07:00:00,0.68825,0.68846,0.68761,0.68805,4848099986.0
2007-01-31 08:00:00,0.68788,0.68843,0.68687,0.68702,4348299987.0
2007-01-31 09:00:00,0.68706,0.68722,0.68459,0.68532,5444299988.0
2007-01-31 10:00:00,0.68523,0.68539,0.6841,0.68507,5079799979.0
2007-01-31 11:00:00,0.68505,0.68593,0.68293,0.683,5551199981.0
2007-01-31 12:00:00,0.68294,0.68429,0.68245,0.684,5064299996.0
2007-01-31 13:00:00,0.684,0.68521,0.68165,0.68168,5423499989.0
2007-01-31 14:00:00,0.68167,0.68343,0.68083,0.6825,5433099996.0
2007-01-31 15:00:00,0.6825,0.68324,0.68145,0.68199,5594899986.0
2007-01-31 16:00:00,0.68193,0.68397,0.68131,0.68312,5517499996.0
2007-01-31 17:00:00,0.6831,0.68704,0.68261,0.68686,5107999976.0
2007-01-31 18:00:00,0.68689,0.68689,0.68438,0.68491,10812099985.0
2007-01-31 19:00:00,0.68495,0.68606,0.68403,0.68558,7101399999.0
2007-01-31 20:00:00,0.68564,0.68564,0.68408,0.6846,8141799998.0
2007-01-31 21:00:00,0.6846,0.68861,0.68441,0.68837,6715100003.0
2007-01-31 22:00:00,0.68833,0.68889,0.68737,0.68819,6279799993.0
2007-01-31 23:00:00,0.68825,0.69086,0.68825,0.69054,4906400001.0
2007-02-01 00:00:00,0.69073,0.69091,0.68922,0.68938,4539799994.0
2007-02-01 01:00:00,0.68936,0.6904,0.68886,0.68897,4536200012.0
2007-02-01 02:00:00,0.689,0.68918,0.68757,0.68825,5018599995.0
2007-02-01 03:00:00,0.68832,0.68878,0.68681,0.68704,4811200004.0
2007-02-01 04:00:00,0.68697,0.68732,0.68589,0.68677,5771300002.0
2007-02-01 05:00:00,0.68675,0.6874,0.68646,0.68736,4845099976.0
2007-02-01 06:00:00,0.68719,0.68812,0.68707,0.68738,5241899977.0
2007-02-01 07:00:00,0.68755,0.68767,0.68694,0.68748,5207100003.0
2007-02-01 08:00:00,0.68723,0.68765,0.68558,0.68589,5058299993.0
2007-02-01 09:00:00,0.68584,0.68855,0.68566,0.68701,4923399990.0
2007-02-01 10:00:00,0.68696,0.68713,0.68574,0.68634,5509399992.0
2007-02-01 11:00:00,0.68635,0.68659,0.68482,0.68575,5654099993.0
2007-02-01 12:00:00,0.68575,0.68678,0.685,0.68621,5584199983.0
2007-02-01 13:00:00,0.68618,0.68673,0.68565,0.68635,4854699996.0
2007-02-01 14:00:00,0.68634,0.6867,0.68503,0.68614,5172499988.0
2007-02-01 15:00:00,0.68618,0.68676,0.68561,0.68585,5085800004.0
2007-02-01 16:00:00,0.68573,0.68653,0.68544,0.68553,5546999984.0
2007-02-01 17:00:00,0.68565,0.68642,0.68276,0.68302,5388100007.0
2007-02-01 18:00:00,0.68306,0.68313,0.68039,0.6811,10920499969.0
2007-02-01 19:00:00,0.68109,0.68143,0.67942,0.67985,7324000016.0
2007-02-01 20:00:00,0.67987,0.68183,0.67978,0.68158,8127899983.0
2007-02-01 21:00:00,0.68158,0.68218,0.68147,0.6818,6154699981.0
2007-02-01 22:00:00,0.68177,0.68209,0.68096,0.68144,6219899997.0
2007-02-01 23:00:00,0.68142,0.68252,0.68131,0.68175,4354999987.0
2007-02-02 00:00:00,0.68188,0.68222,0.68155,0.68192,4537199998.0
2007-02-02 01:00:00,0.68212,0.68287,0.68184,0.68227,4781099995.0
2007-02-02 02:00:00,0.6823,0.68239,0.6817,0.68198,5112899996.0
2007-02-02 03:00:00,0.68194,0.68229,0.68132,0.68165,5257699991.0
2007-02-02 04:00:00,0.6816,0.68207,0.6814,0.68203,5111399995.0
2007-02-02 05:00:00,0.68205,0.6822,0.68154,0.68195,4410400008.0
2007-02-02 06:00:00,0.68185,0.68266,0.68155,0.68254,5201399993.0
2007-02-02 07:00:00,0.68244,0.6826,0.6815,0.68189,5071900000.0
2007-02-02 08:00:00,0.68172,0.68219,0.68138,0.68179,4617599990.0
2007-02-02 09:00:00,0.68166,0.68197,0.67798,0.67836,5301499988.0
2007-02-02 10:00:00,0.67824,0.68018,0.67805,0.67903,5450499978.0
2007-02-02 11:00:00,0.67905,0.67949,0.67754,0.67791,5622699995.0
2007-02-02 12:00:00,0.67795,0.67861,0.67746,0.67753,5095499979.0
2007-02-02 13:00:00,0.67756,0.67918,0.67729,0.67892,5374899990.0
2007-02-02 14:00:00,0.67898,0.67951,0.67802,0.67875,5571399984.0
2007-02-02 15:00:00,0.67878,0.68034,0.67837,0.6791,5618499989.0
2007-02-02 16:00:00,0.679,0.67902,0.67668,0.67728,5869500008.0
2007-02-02 17:00:00,0.67737,0.68136,0.67664,0.67963,5512699971.0
2007-02-02 18:00:00,0.6796,0.68143,0.67905,0.67935,10348700002.0
2007-02-02 19:00:00,0.67932,0.68013,0.67897,0.67937,6962899983.0
2007-02-02 20:00:00,0.67944,0.68052,0.67908,0.68002,7672699983.0
2007-02-02 21:00:00,0.6798,0.6805,0.67959,0.68045,6835600000.0
2007-02-02 22:00:00,0.68048,0.68142,0.68034,0.68055,6187699994.0
2007-02-02 23:00:00,0.68059,0.68152,0.68038,0.68084,4542999991.0
2007-02-05 00:00:00,0.6841,0.6842,0.6832,0.6836,1432600038.0
2007-02-05 01:00:00,0.6835,0.6846,0.6829,0.6843,1771900047.0
2007-02-05 02:00:00,0.68345,0.68428,0.6828,0.68392,5311399971.0
2007-02-05 03:00:00,0.684,0.68454,0.68371,0.68374,4805600004.0
2007-02-05 04:00:00,0.68356,0.6837,0.68247,0.68342,5192199981.0
2007-02-05 05:00:00,0.68343,0.68397,0.68288,0.68365,4808200007.0
2007-02-05 06:00:00,0.68355,0.68435,0.68324,0.68389,4840000003.0
2007-02-05 07:00:00,0.68388,0.68452,0.68376,0.68433,5231399993.0
2007-02-05 08:00:00,0.68421,0.68444,0.68309,0.68337,5002299989.0
2007-02-05 09:00:00,0.6833,0.68428,0.68292,0.6839,5015499996.0
2007-02-05 10:00:00,0.68379,0.68604,0.6837,0.68574,5407099979.0
2007-02-05 11:00:00,0.68574,0.68594,0.68336,0.68383,5252900007.0
2007-02-05 12:00:00,0.6838,0.68416,0.68232,0.68244,5351599995.0
2007-02-05 13:00:00,0.68238,0.68265,0.68106,0.68115,5524999994.0
2007-02-05 14:00:00,0.68104,0.68136,0.68041,0.68125,5333399984.0
2007-02-05 15:00:00,0.68128,0.6826,0.68115,0.68181,4960599993.0
2007-02-05 16:00:00,0.68177,0.6823,0.68099,0.68159,5916599990.0
2007-02-05 17:00:00,0.68159,0.68379,0.68095,0.68231,5591999996.0
2007-02-05 18:00:00,0.68242,0.68326,0.68154,0.6832,10607500000.0
2007-02-05 19:00:00,0.68324,0.6839,0.68282,0.68335,7341899993.0
2007-02-05 20:00:00,0.68324,0.68397,0.68275,0.6834,8656899988.0
2007-02-05 21:00:00,0.68335,0.68383,0.68302,0.6832,7099999998.0
2007-02-05 22:00:00,0.68318,0.68392,0.68293,0.68337,6593099993.0
2007-02-05 23:00:00,0.68332,0.68426,0.6832,0.6839,4699300003.0
2007-02-06 00:00:00,0.6837,0.68424,0.68345,0.68386,4541999988.0
2007-02-06 01:00:00,0.68392,0.6846,0.68375,0.68426,4817599984.0
2007-02-06 02:00:00,0.68434,0.68437,0.68325,0.68327,5173499998.0
2007-02-06 03:00:00,0.68341,0.68348,0.68263,0.68297,4659399990.0
2007-02-06 04:00:00,0.68274,0.68331,0.68224,0.68315,5361599993.0
2007-02-06 05:00:00,0.68321,0.68348,0.6824,0.68278,4941899996.0
2007-02-06 06:00:00,0.68276,0.68326,0.68245,0.6829,4672199991.0
2007-02-06 07:00:00,0.68278,0.68304,0.68194,0.68194,5369399991.0
2007-02-06 08:00:00,0.68189,0.68327,0.68189,0.6829,4616299983.0
2007-02-06 09:00:00,0.68294,0.68317,0.68208,0.68312,5105399994.0
2007-02-06 10:00:00,0.68314,0.68391,0.68251,0.68357,4940699989.0
2007-02-06 11:00:00,0.68358,0.68416,0.68285,0.68375,5336999992.0
2007-02-06 12:00:00,0.68359,0.68402,0.6809,0.68119,6103199986.0
2007-02-06 13:00:00,0.68121,0.68196,0.68069,0.6815,5394499997.0
2007-02-06 14:00:00,0.68162,0.6825,0.68159,0.68195,5440899989.0
2007-02-06 15:00:00,0.68196,0.68249,0.6782,0.67928,5148999991.0
2007-02-06 16:00:00,0.6792,0.67961,0.67861,0.67961,4996199973.0
2007-02-06 17:00:00,0.6796,0.67974,0.67852,0.67861,5229599996.0
2007-02-06 18:00:00,0.67821,0.68029,0.67795,0.67945,10529499979.0
2007-02-06 19:00:00,0.67945,0.67974,0.67904,0.67926,6769199991.0
2007-02-06 20:00:00,0.67933,0.68081,0.67919,0.67991,7915900008.0
2007-02-06 21:00:00,0.68,0.68132,0.67955,0.68094,6677499993.0
2007-02-06 22:00:00,0.6809,0.68108,0.68007,0.6803,6240299988.0
2007-02-06 23:00:00,0.68033,0.68067,0.67969,0.6802,5021800005.0
2007-02-07 00:00:00,0.68033,0.68099,0.68002,0.68053,5287499994.0
2007-02-07 01:00:00,0.68049,0.68092,0.67978,0.68021,4894699988.0
2007-02-07 02:00:00,0.68035,0.68087,0.67897,0.67902,4879399994.0
2007-02-07 03:00:00,0.67904,0.67934,0.67788,0.67873,5476699976.0
2007-02-07 04:00:00,0.67863,0.67933,0.67806,0.6781,5290899978.0
2007-02-07 05:00:00,0.67798,0.6789,0.67778,0.67872,4259499995.0
2007-02-07 06:00:00,0.67865,0.6798,0.67839,0.67931,5115399977.0
2007-02-07 07:00:00,0.67925,0.68182,0.67925,0.68117,5293999998.0
2007-02-07 08:00:00,0.68103,0.68207,0.68103,0.68183,4940600002.0
2007-02-07 09:00:00,0.68174,0.68314,0.68099,0.68273,5427399976.0
2007-02-07 10:00:00,0.68277,0.68355,0.68235,0.68269,5275499982.0
2007-02-07 11:00:00,0.68292,0.6835,0.68217,0.68283,5064000000.0
2007-02-07 12:00:00,0.68283,0.68348,0.68231,0.6825,5576199988.0
2007-02-07 13:00:00,0.68247,0.68284,0.68105,0.6826,5384999994.0
2007-02-07 14:00:00,0.68255,0.68295,0.68161,0.68218,5119499993.0
2007-02-07 15:00:00,0.68246,0.68375,0.6823,0.68307,4554799998.0
2007-02-07 16:00:00,0.68285,0.68378,0.68275,0.68355,5411299987.0
2007-02-07 17:00:00,0.68372,0.68476,0.68337,0.68476,5375699983.0
2007-02-07 18:00:00,0.68473,0.68539,0.68418,0.68467,10124300005.0
2007-02-07 19:00:00,0.68473,0.68521,0.68397,0.68443,7327499972.0
2007-02-07 20:00:00,0.68452,0.68455,0.68355,0.68382,8337999993.0
2007-02-07 21:00:00,0.68382,0.68449,0.68372,0.68419,6706299989.0
2007-02-07 22:00:00,0.6842,0.6851,0.68403,0.6847,6721499987.0
2007-02-07 23:00:00,0.68483,0.68728,0.68463,0.68675,5155099981.0
2007-02-08 00:00:00,0.6868,0.68757,0.68595,0.68751,5050199994.0
2007-02-08 01:00:00,0.6876,0.68822,0.68717,0.68756,5370299971.0
2007-02-08 02:00:00,0.68761,0.68892,0.6875,0.68755,5011700008.0
2007-02-08 03:00:00,0.68757,0.68769,0.68624,0.68723,5204499987.0
2007-02-08 04:00:00,0.68714,0.68731,0.68664,0.68713,5236999998.0
2007-02-08 05:00:00,0.68711,0.6877,0.68664,0.68758,4919799987.0
2007-02-08 06:00:00,0.68755,0.68833,0.68733,0.68777,5425099982.0
2007-02-08 07:00:00,0.68782,0.68799,0.68713,0.68781,5038200000.0
2007-02-08 08:00:00,0.6878,0.68804,0.68673,0.68778,5128499989.0
2007-02-08 09:00:00,0.68773,0.68773,0.68617,0.6872,4946199981.0
2007-02-08 10:00:00,0.68696,0.68725,0.68571,0.68628,5085799987.0
2007-02-08 11:00:00,0.68626,0.68733,0.68568,0.68657,5699100008.0
2007-02-08 12:00:00,0.68668,0.68684,0.68402,0.68432,5170199999.0
2007-02-08 13:00:00,0.68454,0.68499,0.68407,0.68463,5335700005.0
2007-02-08 14:00:00,0.68472,0.68494,0.68411,0.68455,5165100001.0
2007-02-08 15:00:00,0.6846,0.68556,0.68447,0.68529,5151899981.0
2007-02-08 16:00:00,0.68521,0.6861,0.68494,0.68541,5360599995.0
2007-02-08 17:00:00,0.68533,0.68592,0.68473,0.6849,5187499991.0
2007-02-08 18:00:00,0.68484,0.68648,0.6848,0.68595,10150399983.0
2007-02-08 19:00:00,0.6859,0.68704,0.68579,0.68665,7213999969.0
2007-02-08 20:00:00,0.68666,0.68719,0.68536,0.68536,8331299993.0
2007-02-08 21:00:00,0.68519,0.68601,0.68221,0.68315,6951599987.0
2007-02-08 22:00:00,0.68312,0.68332,0.6823,0.68281,6282699971.0
2007-02-08 23:00:00,0.68287,0.68441,0.68287,0.68421,5150300000.0
2007-02-09 00:00:00,0.68428,0.68455,0.68318,0.68355,5272899988.0
2007-02-09 01:00:00,0.68341,0.68504,0.68326,0.68442,4383499991.0
2007-02-09 02:00:00,0.68446,0.68545,0.68439,0.68512,5348999996.0
2007-02-09 03:00:00,0.68531,0.68586,0.68481,0.68532,5233900003.0
2007-02-09 04:00:00,0.68526,0.68547,0.68476,0.68527,5228399988.0
2007-02-09 05:00:00,0.68518,0.68607,0.68489,0.6859,5078699984.0
2007-02-09 06:00:00,0.68581,0.68621,0.68556,0.68609,5237499987.0
2007-02-09 07:00:00,0.68572,0.68612,0.68535,0.686,4810199980.0
2007-02-09 08:00:00,0.68578,0.68612,0.68369,0.6839,5081999994.0
2007-02-09 09:00:00,0.68369,0.6847,0.67993,0.68082,5254499998.0
2007-02-09 10:00:00,0.68077,0.68328,0.68017,0.68284,5472399990.0
2007-02-09 11:00:00,0.68279,0.68287,0.68086,0.6813,5701999996.0
2007-02-09 12:00:00,0.68129,0.68149,0.68031,0.68143,5203599990.0
2007-02-09 13:00:00,0.68147,0.68155,0.68036,0.68126,5063399990.0
2007-02-09 14:00:00,0.68125,0.68335,0.68097,0.68185,5144599992.0
2007-02-09 15:00:00,0.68188,0.68274,0.68165,0.68267,5261099987.0
2007-02-09 16:00:00,0.6826,0.68326,0.68212,0.68315,5373499992.0
2007-02-09 17:00:00,0.68311,0.68329,0.6825,0.68283,4943199997.0
2007-02-09 18:00:00,0.68278,0.68336,0.68256,0.68316,10748199975.0
2007-02-09 19:00:00,0.68322,0.68361,0.68288,0.68324,6908400000.0
2007-02-09 20:00:00,0.68332,0.68356,0.68276,0.6832,8340799986.0
2007-02-09 21:00:00,0.6832,0.68351,0.68133,0.68141,6919699998.0
2007-02-09 22:00:00,0.68144,0.68255,0.68144,0.6819,6628199997.0
2007-02-09 23:00:00,0.68187,0.68316,0.68162,0.68293,5438399996.0
2007-02-12 00:00:00,0.6834,0.684,0.6828,0.6838,3325199966.0
2007-02-12 01:00:00,0.684,0.6848,0.6836,0.684,4694399952.0
2007-02-12 02:00:00,0.68357,0.68481,0.68315,0.68378,7405599988.0
2007-02-12 03:00:00,0.68378,0.68466,0.68358,0.6844,7513099972.0
2007-02-12 04:00:00,0.68429,0.68498,0.68381,0.68413,7870899966.0
2007-02-12 05:00:00,0.68417,0.68511,0.68377,0.68405,7415399990.0
2007-02-12 06:00:00,0.68422,0.6857,0.68404,0.68493,7353499983.0
2007-02-12 07:00:00,0.68493,0.68565,0.68422,0.68537,6065299989.0
2007-02-12 08:00:00,0.68524,0.68635,0.68497,0.68549,6012300004.0
2007-02-12 09:00:00,0.6851,0.68622,0.68457,0.6855,6613699988.0
2007-02-12 10:00:00,0.68535,0.68577,0.68399,0.6845,6390600003.0
2007-02-12 11:00:00,0.68478,0.68541,0.68407,0.68528,6383800004.0
2007-02-12 12:00:00,0.68493,0.68548,0.6839,0.68447,6217599978.0
2007-02-12 13:00:00,0.68432,0.68463,0.68238,0.68415,6207299992.0
2007-02-12 14:00:00,0.6842,0.6845,0.68381,0.68397,4846099990.0
2007-02-12 15:00:00,0.684,0.6854,0.68368,0.6845,5014099984.0
2007-02-12 16:00:00,0.68438,0.68463,0.68342,0.68373,5187099992.0
2007-02-12 17:00:00,0.68375,0.68478,0.68337,0.6845,4951199997.0
2007-02-12 18:00:00,0.68447,0.68568,0.68416,0.68505,10653000007.0
2007-02-12 19:00:00,0.68506,0.68564,0.68461,0.68485,7400400004.0
2007-02-12 20:00:00,0.68487,0.68554,0.68455,0.68491,7751699993.0
2007-02-12 21:00:00,0.68495,0.68531,0.68362,0.68373,6842600013.0
2007-02-12 22:00:00,0.68368,0.68444,0.68321,0.6839,6240699989.0
2007-02-12 23:00:00,0.68396,0.6844,0.68217,0.68232,4759400006.0
2007-02-13 00:00:00,0.68237,0.68262,0.68143,0.6823,4923099996.0
2007-02-13 01:00:00,0.68229,0.68328,0.68229,0.68298,4977000005.0
2007-02-13 02:00:00,0.68291,0.68336,0.68216,0.68264,4844999994.0
2007-02-13 03:00:00,0.68265,0.68319,0.6824,0.68307,4889899989.0
2007-02-13 04:00:00,0.68301,0.68355,0.68243,0.68351,5122699995.0
2007-02-13 05:00:00,0.6835,0.68391,0.68267,0.68306,4710299987.0
2007-02-13 06:00:00,0.68295,0.68377,0.68282,0.6836,5083899990.0
2007-02-13 07:00:00,0.68345,0.68435,0.68345,0.68414,5005299999.0
2007-02-13 08:00:00,0.6841,0.68458,0.68371,0.68435,4697699994.0
2007-02-13 09:00:00,0.6843,0.6849,0.68402,0.68482,4828799997.0
2007-02-13 10:00:00,0.68478,0.68513,0.68423,0.68476,4988299992.0
2007-02-13 11:00:00,0.68479,0.6853,0.68443,0.68497,5487599991.0
2007-02-13 12:00:00,0.6849,0.68577,0.68481,0.68556,5281999987.0
2007-02-13 13:00:00,0.68558,0.68664,0.685,0.68591,5343299992.0
2007-02-13 14:00:00,0.68592,0.68652,0.6857,0.68608,5163699979.0
2007-02-13 15:00:00,0.68612,0.6875,0.6859,0.68743,5167199991.0
2007-02-13 16:00:00,0.68735,0.68809,0.68714,0.68805,5331899993.0
2007-02-13 17:00:00,0.68805,0.68837,0.68758,0.68806,4441499995.0
2007-02-13 18:00:00,0.68815,0.68888,0.68755,0.68858,10537499973.0
2007-02-13 19:00:00,0.68846,0.68902,0.688,0.68873,7042799990.0
2007-02-13 20:00:00,0.68875,0.68932,0.68807,0.68833,8051000005.0
2007-02-13 21:00:00,0.6884,0.68935,0.68788,0.68909,7179500000.0
2007-02-13 22:00:00,0.68907,0.68951,0.6884,0.68898,6582399999.0
2007-02-13 23:00:00,0.68909,0.69014,0.68905,0.68984,4687300002.0
2007-02-14 00:00:00,0.68992,0.6901,0.68832,0.68861,5050299991.0
2007-02-14 01:00:00,0.68859,0.68985,0.68859,0.68919,4550999979.0
2007-02-14 02:00:00,0.68915,0.68996,0.68915,0.68946,4938599990.0
2007-02-14 03:00:00,0.68919,0.68992,0.68891,0.68927,5520999980.0
2007-02-14 04:00:00,0.68922,0.68963,0.68881,0.68944,5666599994.0
2007-02-14 05:00:00,0.68947,0.69074,0.68915,0.69035,4880299986.0
2007-02-14 06:00:00,0.69025,0.69104,0.69025,0.69066,5298699988.0
2007-02-14 07:00:00,0.69058,0.69068,0.6897,0.69031,5095199983.0
2007-02-14 08:00:00,0.69022,0.6906,0.68971,0.6906,4725399987.0
2007-02-14 09:00:00,0.69042,0.69209,0.69001,0.69135,4712699998.0
2007-02-14 10:00:00,0.69128,0.6915,0.69048,0.69114,5471999993.0
2007-02-14 11:00:00,0.69125,0.6925,0.69086,0.69237,5919799975.0
2007-02-14 12:00:00,0.69205,0.69205,0.69047,0.69057,5077800003.0
2007-02-14 13:00:00,0.69061,0.69068,0.6891,0.68945,5365999983.0
2007-02-14 14:00:00,0.68949,0.69092,0.68932,0.69077,4924799985.0
2007-02-14 15:00:00,0.69074,0.69188,0.69038,0.69179,4781499985.0
2007-02-14 16:00:00,0.69173,0.6925,0.69109,0.69227,5107699995.0
2007-02-14 17:00:00,0.69237,0.6945,0.69229,0.69426,5269099985.0
2007-02-14 18:00:00,0.6942,0.69448,0.69309,0.69414,10806399976.0
2007-02-14 19:00:00,0.69413,0.69445,0.69374,0.69405,7465099975.0
2007-02-14 20:00:00,0.69412,0.69457,0.69353,0.6945,8229799981.0
2007-02-14 21:00:00,0.69441,0.69466,0.6934,0.69394,6690199994.0
2007-02-14 22:00:00,0.69378,0.69461,0.69364,0.69402,6437899995.0
2007-02-14 23:00:00,0.69405,0.69474,0.69344,0.69348,4740499998.0
2007-02-15 00:00:00,0.69331,0.69391,0.6926,0.6931,4831899992.0
2007-02-15 01:00:00,0.69318,0.69329,0.69168,0.69246,4960199983.0
2007-02-15 02:00:00,0.69248,0.69272,0.69169,0.69195,5041800000.0
2007-02-15 03:00:00,0.69198,0.69331,0.69186,0.69242,4549399984.0
2007-02-15 04:00:00,0.6924,0.69293,0.69187,0.69255,5133399987.0
2007-02-15 05:00:00,0.69251,0.69341,0.69179,0.69334,4835199981.0
2007-02-15 06:00:00,0.69322,0.69399,0.69307,0.69391,5221299981.0
2007-02-15 07:00:00,0.69388,0.69453,0.69354,0.6945,5111299990.0
2007-02-15 08:00:00,0.69441,0.69469,0.69389,0.69437,4691900003.0
2007-02-15 09:00:00,0.69432,0.69467,0.69386,0.69431,4677599992.0
2007-02-15 10:00:00,0.69434,0.69487,0.6937,0.69421,5103199979.0
2007-02-15 11:00:00,0.69415,0.69531,0.69375,0.69418,5660099990.0
2007-02-15 12:00:00,0.69422,0.6952,0.69353,0.69512,4829099989.0
2007-02-15 13:00:00,0.69497,0.69632,0.6948,0.69595,5426499988.0
2007-02-15 14:00:00,0.69597,0.69622,0.69498,0.69538,5417499992.0
2007-02-15 15:00:00,0.6954,0.6955,0.69431,0.69455,4820599994.0
2007-02-15 16:00:00,0.69456,0.69678,0.69456,0.6966,5716899985.0
2007-02-15 17:00:00,0.69661,0.69692,0.69461,0.69643,5470799977.0
2007-02-15 18:00:00,0.69638,0.69638,0.69228,0.69355,10247599985.0
2007-02-15 19:00:00,0.69353,0.69455,0.69247,0.69247,7315299998.0
2007-02-15 20:00:00,0.69245,0.69328,0.69203,0.69272,8252899996.0
2007-02-15 21:00:00,0.6927,0.69412,0.69247,0.69378,6535699978.0
2007-02-15 22:00:00,0.6938,0.69453,0.69338,0.6935,6626100000.0
2007-02-15 23:00:00,0.69362,0.69398,0.69293,0.69325,5088499999.0
2007-02-16 00:00:00,0.69335,0.69363,0.69217,0.69265,5368100000.0
2007-02-16 01:00:00,0.69258,0.69346,0.69208,0.69256,4897399996.0
2007-02-16 02:00:00,0.69261,0.69399,0.6926,0.69373,4881499988.0
2007-02-16 03:00:00,0.69375,0.69478,0.69351,0.69435,4819199986.0
2007-02-16 04:00:00,0.6943,0.69453,0.69353,0.69415,5224599996.0
2007-02-16 05:00:00,0.69411,0.69601,0.6937,0.69581,4969299990.0
2007-02-16 06:00:00,0.69574,0.69647,0.6945,0.69492,5028999995.0
2007-02-16 07:00:00,0.69483,0.69558,0.69439,0.69558,5072999982.0
2007-02-16 08:00:00,0.69543,0.69581,0.69486,0.69579,4217899994.0
2007-02-16 09:00:00,0.69582,0.69623,0.69425,0.69548,5229199985.0
2007-02-16 10:00:00,0.69549,0.69549,0.69412,0.6944,5064499990.0
2007-02-16 11:00:00,0.69429,0.69529,0.69407,0.69492,5558799993.0
2007-02-16 12:00:00,0.69485,0.69545,0.69432,0.69479,4845199989.0
2007-02-16 13:00:00,0.6949,0.69533,0.69401,0.69511,5348600007.0
2007-02-16 14:00:00,0.69516,0.69566,0.69446,0.69476,5416300005.0
2007-02-16 15:00:00,0.69475,0.69678,0.69459,0.69661,5546700009.0
2007-02-16 16:00:00,0.69653,0.6969,0.69575,0.69588,5401399998.0
2007-02-16 17:00:00,0.69593,0.6968,0.69546,0.69593,5181800003.0
2007-02-16 18:00:00,0.69592,0.69732,0.6957,0.69714,10564099984.0
2007-02-16 19:00:00,0.69713,0.69738,0.69654,0.6967,7643399995.0
2007-02-16 20:00:00,0.69674,0.69733,0.69671,0.69682,8132399988.0
2007-02-16 21:00:00,0.6971,0.69801,0.6966,0.69748,6959499982.0
2007-02-16 22:00:00,0.6975,0.69785,0.69697,0.69709,6352299996.0
2007-02-16 23:00:00,0.69711,0.6977,0.69677,0.69695,4950299985.0
2007-02-19 00:00:00,0.6999,0.7009,0.6992,0.7,3849600000.0
2007-02-19 01:00:00,0.7001,0.7008,0.6998,0.7002,2406000000.0
2007-02-19 02:00:00,0.69985,0.70044,0.6996,0.69985,4546199982.0
2007-02-19 03:00:00,0.69985,0.70081,0.6997,0.70054,4785999981.0
2007-02-19 04:00:00,0.7005,0.70193,0.7003,0.70139,5313699991.0
2007-02-19 05:00:00,0.70137,0.70259,0.70133,0.70162,4516200001.0
2007-02-19 06:00:00,0.7015,0.70186,0.7006,0.70075,4789399994.0
2007-02-19 07:00:00,0.70092,0.70168,0.70046,0.70096,5049499979.0
2007-02-19 08:00:00,0.7008,0.7019,0.70046,0.7014,4826099993.0
2007-02-19 09:00:00,0.70141,0.70165,0.70059,0.70078,5082099995.0
2007-02-19 10:00:00,0.70081,0.70081,0.69952,0.69987,4887199980.0
2007-02-19 11:00:00,0.69985,0.70004,0.69907,0.69995,5496699996.0
2007-02-19 12:00:00,0.69998,0.70037,0.69872,0.69909,5277299988.0
2007-02-19 13:00:00,0.69904,0.6996,0.6985,0.69875,5171500000.0
2007-02-19 14:00:00,0.69878,0.69962,0.6986,0.6991,4959499991.0
2007-02-19 15:00:00,0.6991,0.70036,0.69907,0.69937,4507199989.0
2007-02-19 16:00:00,0.69928,0.70029,0.69857,0.70003,5481099978.0
2007-02-19 17:00:00,0.70001,0.70096,0.69935,0.70086,4934300001.0
2007-02-19 18:00:00,0.70068,0.70131,0.69992,0.70126,10486299967.0
2007-02-19 19:00:00,0.70122,0.70152,0.70035,0.70119,7467599982.0
2007-02-19 20:00:00,0.70119,0.70154,0.70071,0.70147,7985099975.0
2007-02-19 21:00:00,0.70144,0.70155,0.70099,0.7013,6934799993.0
2007-02-19 22:00:00,0.70122,0.70232,0.70103,0.7019,6258199995.0
2007-02-19 23:00:00,0.70195,0.70232,0.70085,0.70094,4931799998.0
2007-02-20 00:00:00,0.701,0.7013,0.69984,0.69992,5583799987.0
2007-02-20 01:00:00,0.69991,0.70037,0.69949,0.69991,4591399994.0
2007-02-20 02:00:00,0.69993,0.70037,0.69936,0.69946,4997799998.0
2007-02-20 03:00:00,0.69954,0.70057,0.69948,0.7005,5208699990.0
2007-02-20 04:00:00,0.70044,0.70134,0.70024,0.70097,5390299998.0
2007-02-20 05:00:00,0.70075,0.70118,0.70015,0.70061,5516199982.0
2007-02-20 06:00:00,0.70053,0.70082,0.70013,0.70035,5367000003.0
2007-02-20 07:00:00,0.70025,0.7005,0.69965,0.69981,4697099994.0
2007-02-20 08:00:00,0.69968,0.7004,0.69941,0.7004,4752299993.0
2007-02-20 09:00:00,0.7003,0.70117,0.69993,0.70032,5122699989.0
2007-02-20 10:00:00,0.70022,0.70041,0.69925,0.69942,4684099989.0
2007-02-20 11:00:00,0.69936,0.70066,0.699,0.7003,5584400005.0
2007-02-20 12:00:00,0.70032,0.70154,0.69984,0.70076,5250099984.0
2007-02-20 13:00:00,0.70072,0.70137,0.70032,0.70084,5395299977.0
2007-02-20 14:00:00,0.70092,0.70107,0.69998,0.70012,4691199995.0
2007-02-20 15:00:00,0.70008,0.70107,0.69995,0.7004,5330299983.0
2007-02-20 16:00:00,0.70034,0.70077,0.6998,0.7007,5186199976.0
2007-02-20 17:00:00,0.70079,0.70135,0.70004,0.7012,4947099989.0
2007-02-20 18:00:00,0.70106,0.70128,0.69982,0.7001,10820099963.0
2007-02-20 19:00:00,0.7001,0.70119,0.69982,0.7009,7051900005.0
2007-02-20 20:00:00,0.70091,0.70146,0.70055,0.70078,7907700009.0
2007-02-20 21:00:00,0.70084,0.70134,0.70062,0.70098,6816399984.0
2007-02-20 22:00:00,0.70107,0.70143,0.70077,0.70101,6691699986.0
2007-02-20 23:00:00,0.70105,0.70134,0.70052,0.70105,5199499987.0
2007-02-21 00:00:00,0.70118,0.70147,0.70056,0.70114,5334299993.0
2007-02-21 01:00:00,0.70105,0.70153,0.70011,0.70132,5082799994.0
2007-02-21 02:00:00,0.70144,0.70152,0.70051,0.70086,4963599991.0
2007-02-21 03:00:00,0.70099,0.70144,0.70055,0.70133,5079499991.0
2007-02-21 04:00:00,0.70109,0.70186,0.7005,0.70065,5274699983.0
2007-02-21 05:00:00,0.70058,0.70126,0.69875,0.69931,4656700004.0
2007-02-21 06:00:00,0.69927,0.70015,0.69886,0.69996,4973100008.0
2007-02-21 07:00:00,0.69985,0.70233,0.69959,0.70225,5480799989.0
2007-02-21 08:00:00,0.70208,0.70231,0.70001,0.70182,4621999995.0
2007-02-21 09:00:00,0.70178,0.70449,0.7016,0.70345,5180899979.0
2007-02-21 10:00:00,0.7034,0.70411,0.70244,0.70382,5399199984.0
2007-02-21 11:00:00,0.70379,0.70461,0.70305,0.70441,5896400001.0
2007-02-21 12:00:00,0.70447,0.70472,0.70383,0.70417,5742400001.0
2007-02-21 13:00:00,0.70421,0.70424,0.70308,0.70345,5198699992.0
2007-02-21 14:00:00,0.70349,0.70442,0.70334,0.7044,4986199998.0
2007-02-21 15:00:00,0.70438,0.70602,0.70405,0.70455,5519499988.0
2007-02-21 16:00:00,0.70441,0.70541,0.70424,0.70514,5513799992.0
2007-02-21 17:00:00,0.70514,0.70531,0.70415,0.70525,5177999986.0
2007-02-21 18:00:00,0.70523,0.70612,0.7049,0.70584,10824899965.0
2007-02-21 19:00:00,0.70576,0.70614,0.70537,0.70583,7083399989.0
2007-02-21 20:00:00,0.70585,0.70667,0.70535,0.70561,8125899997.0
2007-02-21 21:00:00,0.70563,0.70605,0.7053,0.70568,6824899994.0
2007-02-21 22:00:00,0.70577,0.70612,0.7055,0.70568,6292999990.0
2007-02-21 23:00:00,0.70572,0.70619,0.70536,0.70565,4670299990.0
2007-02-22 00:00:00,0.70575,0.70623,0.70547,0.70589,4961399982.0
2007-02-22 01:00:00,0.70591,0.70608,0.70537,0.70567,4481599990.0
2007-02-22 02:00:00,0.7057,0.70598,0.70516,0.7058,5325099987.0
2007-02-22 03:00:00,0.70577,0.7062,0.70492,0.70534,5208099998.0
2007-02-22 04:00:00,0.7053,0.70548,0.70427,0.70494,5451699990.0
2007-02-22 05:00:00,0.70487,0.70542,0.7044,0.70506,4769100003.0
2007-02-22 06:00:00,0.70522,0.70546,0.70463,0.70509,5105000005.0
2007-02-22 07:00:00,0.70492,0.70536,0.70452,0.70514,5077599989.0
2007-02-22 08:00:00,0.70495,0.70547,0.70475,0.70543,4461599992.0
2007-02-22 09:00:00,0.70531,0.70632,0.70391,0.70392,5006400005.0
2007-02-22 10:00:00,0.70393,0.70396,0.70291,0.70333,5443799994.0
2007-02-22 11:00:00,0.70329,0.70436,0.70274,0.703,5579699987.0
2007-02-22 12:00:00,0.70312,0.70367,0.70166,0.70338,5038299995.0
2007-02-22 13:00:00,0.70344,0.70557,0.70344,0.7052,5654299997.0
2007-02-22 14:00:00,0.70512,0.706,0.70447,0.70537,4882599991.0
2007-02-22 15:00:00,0.70561,0.70603,0.70506,0.70585,4945799997.0
2007-02-22 16:00:00,0.70575,0.70627,0.70508,0.7059,5331299997.0
2007-02-22 17:00:00,0.70593,0.70601,0.70501,0.70527,5110800003.0
2007-02-22 18:00:00,0.70521,0.70627,0.70499,0.70499,10656799966.0
2007-02-22 19:00:00,0.70498,0.70607,0.70498,0.70607,7223999972.0
2007-02-22 20:00:00,0.70615,0.70656,0.70531,0.7057,8121199996.0
2007-02-22 21:00:00,0.70559,0.70583,0.70485,0.70488,6937099999.0
2007-02-22 22:00:00,0.70484,0.70522,0.70439,0.7045,6421199986.0
2007-02-22 23:00:00,0.70454,0.70495,0.70364,0.70406,4636499989.0
2007-02-23 00:00:00,0.70438,0.70508,0.7039,0.70473,4811599995.0
2007-02-23 01:00:00,0.7047,0.70478,0.70385,0.70402,4818599995.0
2007-02-23 02:00:00,0.70412,0.70432,0.70306,0.70353,4990499990.0
2007-02-23 03:00:00,0.70352,0.70367,0.70248,0.70314,5073599980.0
2007-02-23 04:00:00,0.70327,0.70344,0.70256,0.70325,5030499993.0
2007-02-23 05:00:00,0.70327,0.70441,0.70271,0.70383,4785099991.0
2007-02-23 06:00:00,0.70392,0.70399,0.70322,0.70365,5152099990.0
2007-02-23 07:00:00,0.70355,0.70401,0.70304,0.70345,4831399986.0
2007-02-23 08:00:00,0.7034,0.70385,0.70288,0.70342,4669799986.0
2007-02-23 09:00:00,0.7034,0.70518,0.70338,0.70461,5045699973.0
2007-02-23 10:00:00,0.70455,0.70465,0.70329,0.70397,5160100000.0
2007-02-23 11:00:00,0.70395,0.70537,0.70328,0.70497,5201400002.0
2007-02-23 12:00:00,0.70502,0.70605,0.70457,0.70541,4999899998.0
2007-02-23 13:00:00,0.70528,0.70544,0.70405,0.70476,5404299981.0
2007-02-23 14:00:00,0.70481,0.70555,0.70466,0.70523,5118400003.0
2007-02-23 15:00:00,0.70529,0.70629,0.70516,0.70617,5236099998.0
2007-02-23 16:00:00,0.7062,0.70709,0.70508,0.70683,5240299996.0
2007-02-23 17:00:00,0.70667,0.70672,0.70558,0.70558,4693599980.0
2007-02-23 18:00:00,0.70546,0.70674,0.70512,0.70614,10601599980.0
2007-02-23 19:00:00,0.70611,0.70708,0.70585,0.70663,7067999997.0
2007-02-23 20:00:00,0.70664,0.70688,0.7062,0.7063,8348399990.0
2007-02-23 21:00:00,0.70627,0.70646,0.70533,0.7056,6979699998.0
2007-02-23 22:00:00,0.70558,0.7062,0.70518,0.7054,6141199988.0
2007-02-23 23:00:00,0.70546,0.70647,0.70541,0.70605,4642500007.0
2007-02-26 00:00:00,0.7081,0.7085,0.7078,0.7085,1719900000.0
2007-02-26 01:00:00,0.7084,0.7094,0.7083,0.7086,1592500000.0
2007-02-26 02:00:00,0.70822,0.70927,0.70795,0.70835,5122899994.0
2007-02-26 03:00:00,0.70835,0.70874,0.70802,0.70873,5041700003.0
2007-02-26 04:00:00,0.70863,0.7091,0.70855,0.70885,4964299995.0
2007-02-26 05:00:00,0.70882,0.709,0.70833,0.70865,4502899993.0
2007-02-26 06:00:00,0.70859,0.70871,0.70783,0.70791,4706200006.0
2007-02-26 07:00:00,0.70829,0.70884,0.70793,0.70875,5171199993.0
2007-02-26 08:00:00,0.7086,0.70893,0.7078,0.70819,4860900000.0
2007-02-26 09:00:00,0.70808,0.70869,0.70777,0.70825,4794499992.0
2007-02-26 10:00:00,0.70825,0.7085,0.70631,0.70631,5260599990.0
2007-02-26 11:00:00,0.70631,0.70801,0.70618,0.70783,5976399986.0
2007-02-26 12:00:00,0.70783,0.70807,0.707,0.70765,5226600000.0
2007-02-26 13:00:00,0.7076,0.70843,0.70747,0.70791,5647099977.0
2007-02-26 14:00:00,0.70795,0.70839,0.70697,0.70815,5071799990.0
2007-02-26 15:00:00,0.70806,0.70909,0.70777,0.70882,4717700014.0
2007-02-26 16:00:00,0.70867,0.71197,0.70843,0.71158,5442999989.0
2007-02-26 17:00:00,0.71152,0.71162,0.70982,0.71014,4824900008.0
2007-02-26 18:00:00,0.71017,0.71045,0.70922,0.7095,10555199985.0
2007-02-26 19:00:00,0.70946,0.70997,0.70884,0.70915,7471499980.0
2007-02-26 20:00:00,0.70918,0.70961,0.70865,0.7089,8653199986.0
2007-02-26 21:00:00,0.70896,0.7107,0.70876,0.7106,6813199974.0
2007-02-26 22:00:00,0.71068,0.71068,0.70966,0.70987,6307199992.0
2007-02-26 23:00:00,0.70994,0.71034,0.70904,0.70958,4771499998.0
2007-02-27 00:00:00,0.7096,0.71017,0.70935,0.71003,4970199987.0
2007-02-27 01:00:00,0.70996,0.71064,0.70982,0.70998,4746700001.0
2007-02-27 02:00:00,0.71005,0.71112,0.7092,0.70924,4907099984.0
2007-02-27 03:00:00,0.70928,0.70977,0.70906,0.70942,4680999994.0
2007-02-27 04:00:00,0.70941,0.71007,0.70906,0.70969,5336799989.0
2007-02-27 05:00:00,0.70969,0.71041,0.70949,0.70994,4828899989.0
2007-02-27 06:00:00,0.70985,0.71006,0.70922,0.70964,5427599978.0
2007-02-27 07:00:00,0.70961,0.71037,0.70954,0.71015,4589500000.0
2007-02-27 08:00:00,0.70996,0.71015,0.70755,0.7079,5371399993.0
2007-02-27 09:00:00,0.708,0.70809,0.70495,0.70588,5016699989.0
2007-02-27 10:00:00,0.70598,0.70801,0.7055,0.70587,5068099985.0
2007-02-27 11:00:00,0.70575,0.706,0.70309,0.70478,5576799977.0
2007-02-27 12:00:00,0.7047,0.70596,0.70423,0.70542,5175000006.0
2007-02-27 13:00:00,0.70538,0.70593,0.70445,0.70465,5322599976.0
2007-02-27 14:00:00,0.7045,0.70515,0.70406,0.70503,4883499987.0
2007-02-27 15:00:00,0.705,0.70608,0.70329,0.70335,5072499993.0
2007-02-27 16:00:00,0.70325,0.70464,0.7025,0.70436,5216499990.0
2007-02-27 17:00:00,0.70426,0.705,0.70372,0.70427,5218800006.0
2007-02-27 18:00:00,0.7043,0.70495,0.70313,0.70418,10594499985.0
2007-02-27 19:00:00,0.70418,0.70474,0.70347,0.70355,7551500000.0
2007-02-27 20:00:00,0.70368,0.70426,0.70216,0.7024,8188699995.0
2007-02-27 21:00:00,0.70239,0.70251,0.69992,0.70037,6716699971.0
2007-02-27 22:00:00,0.70042,0.70048,0.69692,0.69771,6514199988.0
2007-02-27 23:00:00,0.69777,0.69959,0.69755,0.69889,4841699992.0
2007-02-28 00:00:00,0.69908,0.69937,0.69817,0.69916,5119099983.0
2007-02-28 01:00:00,0.69919,0.69932,0.69667,0.69695,4806399995.0
2007-02-28 02:00:00,0.69705,0.69952,0.69686,0.69895,5190899990.0
2007-02-28 03:00:00,0.6989,0.70113,0.69871,0.70066,5211499987.0
2007-02-28 04:00:00,0.70065,0.70117,0.69983,0.70014,5262799990.0
2007-02-28 05:00:00,0.70016,0.70093,0.69988,0.70042,5090800004.0
2007-02-28 06:00:00,0.70042,0.70158,0.70031,0.70085,4758499981.0
2007-02-28 07:00:00,0.70066,0.70075,0.69904,0.69938,5049299995.0
2007-02-28 08:00:00,0.69929,0.70088,0.69916,0.70085,5130199995.0
2007-02-28 09:00:00,0.70082,0.70197,0.6995,0.70092,5103499990.0
2007-02-28 10:00:00,0.70107,0.70122,0.69819,0.69854,4672300003.0
2007-02-28 11:00:00,0.69857,0.69928,0.69787,0.6981,5648599983.0
2007-02-28 12:00:00,0.69788,0.69944,0.69779,0.69863,4995199987.0
2007-02-28 13:00:00,0.69853,0.70035,0.69821,0.69895,5276700004.0
2007-02-28 14:00:00,0.69893,0.6994,0.69829,0.69883,4713199997.0
2007-02-28 15:00:00,0.69878,0.70051,0.69868,0.69884,5301399992.0
2007-02-28 16:00:00,0.6987,0.70031,0.6987,0.69903,5444700005.0
2007-02-28 17:00:00,0.69906,0.70057,0.69818,0.70014,5277199986.0
2007-02-28 18:00:00,0.70014,0.70153,0.69999,0.70055,11147899986.0
2007-02-28 19:00:00,0.70053,0.70123,0.69929,0.70094,7709199983.0
2007-02-28 20:00:00,0.70094,0.70137,0.70012,0.70118,8740100008.0
2007-02-28 21:00:00,0.7012,0.70151,0.70078,0.70117,7126999989.0
2007-02-28 22:00:00,0.70119,0.70223,0.70085,0.70129,6124399998.0
2007-02-28 23:00:00,0.70135,0.70223,0.70068,0.70068,4692199996.0
2007-03-01 00:00:00,0.7008,0.70114,0.69967,0.70025,4693799993.0
2007-03-01 01:00:00,0.7005,0.70076,0.69991,0.70062,4641599975.0
2007-03-01 02:00:00,0.70071,0.70145,0.70054,0.70101,5109900001.0
2007-03-01 03:00:00,0.70107,0.7016,0.70058,0.70075,4824100004.0
2007-03-01 04:00:00,0.70073,0.70082,0.69975,0.69995,5645599982.0
2007-03-01 05:00:00,0.69974,0.70049,0.69965,0.7004,5043599995.0
2007-03-01 06:00:00,0.70041,0.70041,0.6992,0.69978,4749799986.0
2007-03-01 07:00:00,0.69975,0.70002,0.69925,0.6999,4474799999.0
2007-03-01 08:00:00,0.69973,0.70009,0.69847,0.69881,4882499989.0
2007-03-01 09:00:00,0.6988,0.70035,0.69844,0.6998,4839099987.0
2007-03-01 10:00:00,0.69975,0.70292,0.69946,0.70184,5535499995.0
2007-03-01 11:00:00,0.7018,0.7019,0.7004,0.70045,5391499994.0
2007-03-01 12:00:00,0.70048,0.701,0.69906,0.6993,5679399996.0
2007-03-01 13:00:00,0.69923,0.69928,0.69719,0.69761,5400299993.0
2007-03-01 14:00:00,0.69759,0.69788,0.69389,0.69414,5332099986.0
2007-03-01 15:00:00,0.69406,0.69561,0.69343,0.69558,5848599987.0
2007-03-01 16:00:00,0.69543,0.69567,0.69142,0.69155,5966400005.0
2007-03-01 17:00:00,0.69169,0.69389,0.69135,0.69339,5556699982.0
2007-03-01 18:00:00,0.69337,0.69464,0.69228,0.6937,10450899967.0
2007-03-01 19:00:00,0.69369,0.69379,0.69167,0.69215,7233799976.0
2007-03-01 20:00:00,0.69215,0.69288,0.69164,0.69237,7663899986.0
2007-03-01 21:00:00,0.69238,0.69342,0.69208,0.6931,6832300002.0
2007-03-01 22:00:00,0.6931,0.69358,0.69225,0.69247,6172099977.0
2007-03-01 23:00:00,0.69254,0.69336,0.69245,0.69254,5146700001.0
2007-03-02 00:00:00,0.69284,0.69289,0.6917,0.69222,5233399996.0
2007-03-02 01:00:00,0.69229,0.69387,0.69229,0.69338,5026499998.0
2007-03-02 02:00:00,0.69341,0.69416,0.69243,0.69276,4891399997.0
2007-03-02 03:00:00,0.69272,0.69349,0.6922,0.6922,5007199999.0
2007-03-02 04:00:00,0.69216,0.69321,0.69188,0.69267,4972300002.0
2007-03-02 05:00:00,0.69269,0.6929,0.69197,0.69257,4775399989.0
2007-03-02 06:00:00,0.69251,0.69347,0.69233,0.69331,5188399993.0
2007-03-02 07:00:00,0.6932,0.69345,0.69237,0.69314,5329299983.0
2007-03-02 08:00:00,0.69303,0.69329,0.69192,0.69207,4630899981.0
2007-03-02 09:00:00,0.69192,0.69205,0.69065,0.69109,4945199992.0
2007-03-02 10:00:00,0.69112,0.69117,0.68724,0.68843,5710099999.0
2007-03-02 11:00:00,0.68842,0.68891,0.68582,0.68628,5926299977.0
2007-03-02 12:00:00,0.68637,0.68703,0.68551,0.68558,5565599998.0
2007-03-02 13:00:00,0.6856,0.6863,0.6848,0.6851,5854599999.0
2007-03-02 14:00:00,0.68508,0.6871,0.68467,0.68672,5387400001.0
2007-03-02 15:00:00,0.68681,0.68752,0.68574,0.68631,5165199987.0
2007-03-02 16:00:00,0.68625,0.68799,0.68616,0.68616,5700899985.0
2007-03-02 17:00:00,0.686,0.6885,0.686,0.6876,5499699982.0
2007-03-02 18:00:00,0.68754,0.68888,0.68736,0.68813,10893799977.0
2007-03-02 19:00:00,0.68806,0.6889,0.68785,0.68827,7243399988.0
2007-03-02 20:00:00,0.68827,0.68897,0.68784,0.68861,7802599996.0
2007-03-02 21:00:00,0.68852,0.689,0.68821,0.68835,6719799994.0
2007-03-02 22:00:00,0.68834,0.68842,0.68598,0.68608,6479199998.0
2007-03-02 23:00:00,0.6861,0.68774,0.68591,0.68754,4570299982.0
2007-03-05 00:00:00,0.6887,0.6887,0.6843,0.6847,2956499955.0
2007-03-05 01:00:00,0.6844,0.6851,0.6825,0.6827,3547799946.0
2007-03-05 02:00:00,0.68433,0.68507,0.6823,0.68254,5512999994.0
2007-03-05 03:00:00,0.68251,0.68267,0.68024,0.68052,5339499988.0
2007-03-05 04:00:00,0.68045,0.68294,0.68022,0.68243,5293599995.0
2007-03-05 05:00:00,0.68243,0.683,0.68223,0.68265,4771999994.0
2007-03-05 06:00:00,0.6826,0.68312,0.68214,0.68276,4683800010.0
2007-03-05 07:00:00,0.68265,0.68273,0.68037,0.68115,4514100000.0
2007-03-05 08:00:00,0.68101,0.68132,0.67879,0.67927,5330500004.0
2007-03-05 09:00:00,0.67915,0.68078,0.67805,0.67902,4873299981.0
2007-03-05 10:00:00,0.6789,0.68082,0.67782,0.68034,5232300007.0
2007-03-05 11:00:00,0.68035,0.68073,0.67852,0.67915,5787600026.0
2007-03-05 12:00:00,0.67911,0.67911,0.6758,0.67615,5186399995.0
2007-03-05 13:00:00,0.67623,0.67703,0.67582,0.676,5286299975.0
2007-03-05 14:00:00,0.67609,0.6767,0.67474,0.67505,5090700006.0
2007-03-05 15:00:00,0.67506,0.67619,0.67425,0.67607,5436999996.0
2007-03-05 16:00:00,0.67587,0.67673,0.67357,0.67599,5184699997.0
2007-03-05 17:00:00,0.67581,0.67792,0.67532,0.67545,5154499994.0
2007-03-05 18:00:00,0.6754,0.67831,0.67537,0.67775,10555199982.0
2007-03-05 19:00:00,0.67764,0.67764,0.6749,0.67533,6964299990.0
2007-03-05 20:00:00,0.67541,0.67629,0.67464,0.67533,8035399987.0
2007-03-05 21:00:00,0.67536,0.6757,0.67449,0.67511,6838700004.0
2007-03-05 22:00:00,0.67513,0.6758,0.67504,0.6751,6774899991.0
2007-03-05 23:00:00,0.67522,0.67535,0.67398,0.67398,5105600010.0
2007-03-06 00:00:00,0.67415,0.67467,0.67224,0.67239,5011099983.0
2007-03-06 01:00:00,0.67243,0.67403,0.67168,0.67295,4721599979.0
2007-03-06 02:00:00,0.67311,0.67798,0.673,0.67647,5393199970.0
2007-03-06 03:00:00,0.67648,0.6781,0.67582,0.67615,5192299994.0
2007-03-06 04:00:00,0.6761,0.68014,0.676,0.67973,5249599979.0
2007-03-06 05:00:00,0.67969,0.67972,0.67881,0.67962,4923599982.0
2007-03-06 06:00:00,0.6796,0.67991,0.67901,0.67943,4447199994.0
2007-03-06 07:00:00,0.67935,0.68049,0.67869,0.68007,4674899993.0
2007-03-06 08:00:00,0.67986,0.68112,0.67969,0.68018,4626199997.0
2007-03-06 09:00:00,0.68012,0.68115,0.67956,0.68105,5045599995.0
2007-03-06 10:00:00,0.6812,0.68159,0.67952,0.68022,5344999983.0
2007-03-06 11:00:00,0.68024,0.68178,0.68,0.6814,5525199993.0
2007-03-06 12:00:00,0.6813,0.68152,0.68041,0.68067,5334900009.0
2007-03-06 13:00:00,0.68058,0.6811,0.67989,0.6802,5170399994.0
2007-03-06 14:00:00,0.68012,0.68062,0.6795,0.68009,4914400000.0
2007-03-06 15:00:00,0.68008,0.68027,0.67798,0.67822,5430299989.0
2007-03-06 16:00:00,0.67828,0.67878,0.67672,0.67719,5365799984.0
2007-03-06 17:00:00,0.67735,0.67965,0.67684,0.67909,5231600005.0
2007-03-06 18:00:00,0.67914,0.68037,0.67884,0.68025,10755699961.0
2007-03-06 19:00:00,0.6802,0.68104,0.67987,0.68035,6863599985.0
2007-03-06 20:00:00,0.68038,0.68134,0.68033,0.68099,8376699985.0
2007-03-06 21:00:00,0.681,0.68198,0.68029,0.6816,6743800002.0
2007-03-06 22:00:00,0.68154,0.68326,0.68115,0.68253,6207599999.0
2007-03-06 23:00:00,0.68263,0.68284,0.6818,0.68245,4543199997.0
2007-03-07 00:00:00,0.6826,0.68389,0.68186,0.68372,5114799988.0
2007-03-07 01:00:00,0.68375,0.6845,0.68341,0.68432,4553500004.0
2007-03-07 02:00:00,0.68452,0.68487,0.6827,0.68288,5221999989.0
2007-03-07 03:00:00,0.68288,0.68288,0.68018,0.68093,5416699997.0
2007-03-07 04:00:00,0.68081,0.68165,0.68053,0.68155,5017499987.0
2007-03-07 05:00:00,0.68152,0.68263,0.68119,0.6825,4851200002.0
2007-03-07 06:00:00,0.6824,0.68363,0.68232,0.68299,4793399981.0
2007-03-07 07:00:00,0.68297,0.68322,0.68156,0.68223,5300699990.0
2007-03-07 08:00:00,0.68205,0.68318,0.68195,0.682,4687299984.0
2007-03-07 09:00:00,0.68195,0.68339,0.6815,0.68322,4732299991.0
2007-03-07 10:00:00,0.6832,0.68338,0.68202,0.68245,5365899976.0
2007-03-07 11:00:00,0.68241,0.68481,0.68213,0.68449,5390400017.0
2007-03-07 12:00:00,0.6845,0.68539,0.68439,0.68448,5121500006.0
2007-03-07 13:00:00,0.68436,0.68482,0.68349,0.68349,5408600003.0
2007-03-07 14:00:00,0.68336,0.68398,0.68301,0.6836,5373099996.0
2007-03-07 15:00:00,0.68359,0.68554,0.6833,0.68508,5398100006.0
2007-03-07 16:00:00,0.68497,0.68524,0.68417,0.68446,5587199979.0
2007-03-07 17:00:00,0.68445,0.68466,0.68357,0.68432,5149299981.0
2007-03-07 18:00:00,0.68433,0.68435,0.68285,0.68327,10430299982.0
2007-03-07 19:00:00,0.68326,0.6839,0.68258,0.68352,7454699980.0
2007-03-07 20:00:00,0.68355,0.68475,0.68278,0.6845,8459999992.0
2007-03-07 21:00:00,0.68455,0.68515,0.68363,0.68445,7048800001.0
2007-03-07 22:00:00,0.68385,0.68481,0.67871,0.67909,6625599998.0
2007-03-07 23:00:00,0.67909,0.67952,0.6774,0.67758,5135899996.0
2007-03-08 00:00:00,0.6775,0.67948,0.67696,0.67834,5028299986.0
2007-03-08 01:00:00,0.67835,0.67867,0.67539,0.6771,4832299994.0
2007-03-08 02:00:00,0.67731,0.67855,0.67681,0.67832,5060099983.0
2007-03-08 03:00:00,0.67834,0.67924,0.6776,0.6787,5011799995.0
2007-03-08 04:00:00,0.67872,0.68015,0.67844,0.68007,5266899982.0
2007-03-08 05:00:00,0.68004,0.68042,0.67863,0.68017,5316700005.0
2007-03-08 06:00:00,0.68009,0.68197,0.68009,0.68181,5171799997.0
2007-03-08 07:00:00,0.6817,0.68221,0.68093,0.68138,5005299986.0
2007-03-08 08:00:00,0.68127,0.68318,0.68127,0.68197,4797799990.0
2007-03-08 09:00:00,0.68196,0.68257,0.68069,0.68177,4896200005.0
2007-03-08 10:00:00,0.68176,0.68471,0.681,0.68389,5037099981.0
2007-03-08 11:00:00,0.68385,0.68472,0.6836,0.68471,5549600005.0
2007-03-08 12:00:00,0.68467,0.68498,0.68331,0.68354,5044999997.0
2007-03-08 13:00:00,0.68347,0.68681,0.68304,0.68633,5668300000.0
2007-03-08 14:00:00,0.68633,0.68712,0.68604,0.6865,5275499998.0
2007-03-08 15:00:00,0.68648,0.68707,0.68581,0.68611,5110399993.0
2007-03-08 16:00:00,0.68606,0.68615,0.68437,0.68448,5321299995.0
2007-03-08 17:00:00,0.68439,0.68528,0.68321,0.68528,5055099991.0
2007-03-08 18:00:00,0.68531,0.68586,0.68387,0.68438,10268799976.0
2007-03-08 19:00:00,0.68432,0.68519,0.68324,0.68348,7395999995.0
2007-03-08 20:00:00,0.68347,0.68439,0.68296,0.68395,8343399998.0
2007-03-08 21:00:00,0.68425,0.68497,0.68355,0.68399,7261199991.0
2007-03-08 22:00:00,0.68387,0.68455,0.68327,0.684,6133699986.0
2007-03-08 23:00:00,0.68405,0.68503,0.68385,0.68488,5142799987.0
2007-03-09 00:00:00,0.685,0.68579,0.68381,0.68531,5182899993.0
2007-03-09 01:00:00,0.68545,0.68748,0.68545,0.6873,5264299985.0
2007-03-09 02:00:00,0.6874,0.68869,0.68705,0.68829,5162199999.0
2007-03-09 03:00:00,0.68822,0.68884,0.68759,0.68798,4942299991.0
2007-03-09 04:00:00,0.6879,0.68815,0.68667,0.68805,5231699997.0
2007-03-09 05:00:00,0.68774,0.688,0.68716,0.68755,4801199993.0
2007-03-09 06:00:00,0.68745,0.68829,0.68713,0.68819,5071299985.0
2007-03-09 07:00:00,0.688,0.68834,0.68728,0.68822,4856999998.0
2007-03-09 08:00:00,0.68803,0.68865,0.68769,0.68846,5167399989.0
2007-03-09 09:00:00,0.68835,0.6888,0.6868,0.6876,5464999990.0
2007-03-09 10:00:00,0.68755,0.68802,0.6869,0.68753,5223499989.0
2007-03-09 11:00:00,0.68755,0.68863,0.68708,0.688,5483799987.0
2007-03-09 12:00:00,0.68788,0.6889,0.68775,0.68835,5176099992.0
2007-03-09 13:00:00,0.68836,0.68899,0.68805,0.68845,5034499992.0
2007-03-09 14:00:00,0.68854,0.689,0.68781,0.68846,5048099988.0
2007-03-09 15:00:00,0.68858,0.69026,0.68824,0.68991,5608599995.0
2007-03-09 16:00:00,0.68984,0.69049,0.68882,0.68958,5704799995.0
2007-03-09 17:00:00,0.68953,0.68978,0.68879,0.68923,4708599993.0
2007-03-09 18:00:00,0.6891,0.69119,0.68901,0.69116,10255399971.0
2007-03-09 19:00:00,0.69112,0.69124,0.68923,0.68971,6835799983.0
2007-03-09 20:00:00,0.6896,0.69039,0.68869,0.68892,8324999988.0
2007-03-09 21:00:00,0.68892,0.68988,0.68832,0.68978,6625899989.0
2007-03-09 22:00:00,0.68977,0.69099,0.68939,0.69063,6750999972.0
2007-03-09 23:00:00,0.6907,0.69097,0.6896,0.69005,5449099980.0
2007-03-12 00:00:00,0.6937,0.694,0.6926,0.6939,2899800081.0
2007-03-12 01:00:00,0.6937,0.6938,0.6914,0.6925,4296000120.0
2007-03-12 02:00:00,0.69366,0.69366,0.69131,0.69227,4021899992.0
2007-03-12 03:00:00,0.692,0.69359,0.69197,0.69283,5160499991.0
2007-03-12 04:00:00,0.69282,0.69329,0.69268,0.69278,3984300007.0
2007-03-12 05:00:00,0.69274,0.69339,0.69248,0.69295,5806099981.0
2007-03-12 06:00:00,0.6931,0.69315,0.69247,0.69301,6336799991.0
2007-03-12 07:00:00,0.69304,0.69381,0.69248,0.69294,8524599979.0
2007-03-12 08:00:00,0.69299,0.69356,0.69253,0.69293,7061799979.0
2007-03-12 09:00:00,0.69298,0.6939,0.69235,0.69353,10113899987.0
2007-03-12 10:00:00,0.69353,0.69504,0.69308,0.69491,4511700005.0
2007-03-12 11:00:00,0.69484,0.69502,0.69383,0.69385,4765899996.0
2007-03-12 12:00:00,0.6939,0.69471,0.69352,0.694,4769299999.0
2007-03-12 13:00:00,0.69413,0.69468,0.69329,0.69377,4117600005.0
2007-03-12 14:00:00,0.69365,0.6938,0.68908,0.69044,4871899992.0
2007-03-12 15:00:00,0.69039,0.69065,0.68911,0.69013,4352000001.0
2007-03-12 16:00:00,0.69008,0.69279,0.69002,0.6926,4532200005.0
2007-03-12 17:00:00,0.69259,0.69302,0.69223,0.69278,4584099995.0
2007-03-12 18:00:00,0.69277,0.69588,0.69258,0.69537,5018900001.0
2007-03-12 19:00:00,0.6953,0.69551,0.69425,0.6945,4492699986.0
2007-03-12 20:00:00,0.6945,0.69518,0.69431,0.69503,4650799986.0
2007-03-12 21:00:00,0.6949,0.69568,0.69463,0.6956,4641299990.0
2007-03-12 22:00:00,0.6955,0.69583,0.69505,0.69535,4400100013.0
2007-03-12 23:00:00,0.69526,0.69816,0.69463,0.69757,4087199990.0
2007-03-13 00:00:00,0.69756,0.69765,0.69656,0.69698,4423199989.0
2007-03-13 01:00:00,0.69693,0.69763,0.69587,0.69592,4623099996.0
2007-03-13 02:00:00,0.69594,0.69674,0.69553,0.6956,6053699989.0
2007-03-13 03:00:00,0.69555,0.69608,0.69509,0.69576,6356599994.0
2007-03-13 04:00:00,0.69586,0.69592,0.69438,0.69495,6132700002.0
2007-03-13 05:00:00,0.69508,0.69546,0.69463,0.69506,8098199996.0
2007-03-13 06:00:00,0.69515,0.69546,0.69475,0.69522,8913899989.0
2007-03-13 07:00:00,0.6953,0.6956,0.69208,0.69283,9562099993.0
2007-03-13 08:00:00,0.69289,0.69343,0.69186,0.69286,9035999980.0
2007-03-13 09:00:00,0.69295,0.69332,0.69183,0.692,13158400004.0
2007-03-13 10:00:00,0.69209,0.69295,0.6915,0.69289,6071099989.0
2007-03-13 11:00:00,0.69278,0.69462,0.69257,0.69404,5933899982.0
2007-03-13 12:00:00,0.69414,0.69517,0.69328,0.69423,6208800003.0
2007-03-13 13:00:00,0.69419,0.69436,0.69242,0.69428,5749199996.0
2007-03-13 14:00:00,0.69431,0.69549,0.69391,0.69484,6175099991.0
2007-03-13 15:00:00,0.6948,0.69717,0.69451,0.69648,5848899994.0
2007-03-13 16:00:00,0.69648,0.69694,0.69536,0.69615,6168399980.0
2007-03-13 17:00:00,0.69604,0.69792,0.69589,0.69694,6131699992.0
2007-03-13 18:00:00,0.69677,0.69705,0.69377,0.69514,5942999997.0
2007-03-13 19:00:00,0.69494,0.69588,0.69273,0.69393,6073999997.0
2007-03-13 20:00:00,0.69402,0.69402,0.69024,0.69099,6479099985.0
2007-03-13 21:00:00,0.691,0.6912,0.68921,0.68948,5845099987.0
2007-03-13 22:00:00,0.68956,0.68972,0.68713,0.68725,6084499984.0
2007-03-13 23:00:00,0.68737,0.68743,0.68463,0.68572,5624200002.0
2007-03-14 00:00:00,0.68569,0.68599,0.68384,0.6839,5933899989.0
2007-03-14 01:00:00,0.68405,0.685,0.68304,0.68483,5737599998.0
2007-03-14 02:00:00,0.68486,0.68664,0.68465,0.6863,5046399998.0
2007-03-14 03:00:00,0.68635,0.6875,0.68606,0.68631,4783099998.0
2007-03-14 04:00:00,0.68629,0.68629,0.68448,0.68516,4348500008.0
2007-03-14 05:00:00,0.68504,0.68527,0.68392,0.68481,6253999984.0
2007-03-14 06:00:00,0.68503,0.68647,0.68474,0.68553,6882399985.0
2007-03-14 07:00:00,0.68537,0.68635,0.68537,0.68603,8473499998.0
2007-03-14 08:00:00,0.68607,0.6865,0.6853,0.68554,7561199972.0
2007-03-14 09:00:00,0.68553,0.68594,0.68365,0.68572,11185899987.0
2007-03-14 10:00:00,0.68566,0.68731,0.68548,0.68624,4827999998.0
2007-03-14 11:00:00,0.68637,0.68803,0.6862,0.68693,4493899987.0
2007-03-14 12:00:00,0.68713,0.68808,0.68632,0.68721,5103999992.0
2007-03-14 13:00:00,0.68707,0.68732,0.68642,0.68665,4843199994.0
2007-03-14 14:00:00,0.68672,0.68865,0.68606,0.68852,5426699993.0
2007-03-14 15:00:00,0.68847,0.68936,0.68763,0.68905,5228800004.0
2007-03-14 16:00:00,0.68918,0.6933,0.68779,0.69119,5673299993.0
2007-03-14 17:00:00,0.69107,0.69113,0.68973,0.69003,5630999986.0
2007-03-14 18:00:00,0.68982,0.69012,0.68667,0.68768,4774500000.0
2007-03-14 19:00:00,0.68779,0.68987,0.68753,0.68932,5045299992.0
2007-03-14 20:00:00,0.68937,0.69101,0.68883,0.69059,4718999993.0
2007-03-14 21:00:00,0.69065,0.69304,0.68967,0.69084,5045000003.0
2007-03-14 22:00:00,0.6908,0.69222,0.69029,0.69185,5056799991.0
2007-03-14 23:00:00,0.69175,0.69232,0.69108,0.69135,4850999988.0
2007-03-15 00:00:00,0.69152,0.69304,0.69104,0.6929,5224899995.0
2007-03-15 01:00:00,0.69291,0.69421,0.69277,0.6935,5129699989.0
2007-03-15 02:00:00,0.69344,0.69362,0.69183,0.69212,5118999993.0
2007-03-15 03:00:00,0.69204,0.69271,0.69177,0.6924,5286199981.0
2007-03-15 04:00:00,0.69238,0.69311,0.69196,0.69235,4756899999.0
2007-03-15 05:00:00,0.69232,0.69271,0.69176,0.69224,7338999996.0
2007-03-15 06:00:00,0.6923,0.69286,0.69183,0.6926,7136599988.0
2007-03-15 07:00:00,0.69233,0.69278,0.69108,0.69183,8507799974.0
2007-03-15 08:00:00,0.69204,0.69297,0.6916,0.69223,7667499989.0
2007-03-15 09:00:00,0.69227,0.69248,0.69072,0.69191,11908599971.0
2007-03-15 10:00:00,0.69188,0.69286,0.69158,0.69222,5005799984.0
2007-03-15 11:00:00,0.69221,0.69431,0.69187,0.69357,5454000004.0
2007-03-15 12:00:00,0.69345,0.69376,0.69264,0.69325,5294699999.0
2007-03-15 13:00:00,0.69297,0.69314,0.69202,0.69268,5026200001.0
2007-03-15 14:00:00,0.69256,0.69323,0.69155,0.69205,4600199998.0
2007-03-15 15:00:00,0.69212,0.69327,0.69121,0.69327,5421299992.0
2007-03-15 16:00:00,0.6934,0.69456,0.6934,0.69433,5629999997.0
2007-03-15 17:00:00,0.69413,0.69546,0.69394,0.69444,4824900001.0
2007-03-15 18:00:00,0.6945,0.69625,0.69434,0.69443,5493899994.0
2007-03-15 19:00:00,0.69463,0.69521,0.69361,0.6941,5677400004.0
2007-03-15 20:00:00,0.69402,0.69553,0.69341,0.69544,5149499987.0
2007-03-15 21:00:00,0.69545,0.69595,0.69505,0.69589,4549899987.0
2007-03-15 22:00:00,0.69597,0.69638,0.69536,0.69567,5020399993.0
2007-03-15 23:00:00,0.69547,0.69602,0.69494,0.69518,5039499995.0
2007-03-16 00:00:00,0.69518,0.69532,0.69392,0.69408,4928199987.0
2007-03-16 01:00:00,0.69404,0.6955,0.69354,0.6955,5237799995.0
2007-03-16 02:00:00,0.69561,0.69561,0.69389,0.69464,4951299994.0
2007-03-16 03:00:00,0.69473,0.69549,0.69373,0.69419,5080399985.0
2007-03-16 04:00:00,0.69412,0.69462,0.69253,0.69377,5086699976.0
2007-03-16 05:00:00,0.69368,0.69535,0.69364,0.69501,6150499991.0
2007-03-16 06:00:00,0.69502,0.69569,0.69422,0.6947,6837399990.0
2007-03-16 07:00:00,0.69457,0.69557,0.69412,0.69457,8414800001.0
2007-03-16 08:00:00,0.69457,0.69693,0.69436,0.69693,7583999982.0
2007-03-16 09:00:00,0.69703,0.69748,0.69484,0.69605,11588499992.0
2007-03-16 10:00:00,0.69587,0.69656,0.69535,0.69589,4716099989.0
2007-03-16 11:00:00,0.69598,0.69812,0.69561,0.69758,4967899994.0
2007-03-16 12:00:00,0.69745,0.69768,0.69683,0.69729,4565300006.0
2007-03-16 13:00:00,0.69706,0.69786,0.69684,0.69714,4933599988.0
2007-03-16 14:00:00,0.69717,0.69863,0.6966,0.69784,4848700002.0
2007-03-16 15:00:00,0.69796,0.69988,0.69724,0.69927,4902499994.0
2007-03-16 16:00:00,0.69923,0.69995,0.69812,0.69825,4696299992.0
2007-03-16 17:00:00,0.69841,0.69903,0.6969,0.69733,5013199998.0
2007-03-16 18:00:00,0.69751,0.69873,0.6971,0.69824,5408899998.0
2007-03-16 19:00:00,0.69817,0.69846,0.69714,0.69792,4634099997.0
2007-03-16 20:00:00,0.69784,0.69868,0.69716,0.69756,4789099973.0
2007-03-16 21:00:00,0.69758,0.69811,0.69643,0.6979,4685299983.0
2007-03-16 22:00:00,0.69794,0.69821,0.69676,0.69676,4646199999.0
2007-03-19 00:00:00,0.6956,0.6969,0.6956,0.6968,616000000.0
2007-03-19 01:00:00,0.6969,0.6974,0.6963,0.6966,721600000.0
2007-03-19 02:00:00,0.69655,0.69728,0.696,0.69643,5830199971.0
2007-03-19 03:00:00,0.69641,0.69746,0.69561,0.69598,5643600005.0
2007-03-19 04:00:00,0.69604,0.69648,0.69557,0.69602,5442599999.0
2007-03-19 05:00:00,0.69601,0.69712,0.69591,0.697,7152799985.0
2007-03-19 06:00:00,0.69706,0.69821,0.69706,0.69725,7428999989.0
2007-03-19 07:00:00,0.69718,0.6976,0.69679,0.69718,9451699963.0
2007-03-19 08:00:00,0.69724,0.69815,0.69694,0.69774,8654199985.0
2007-03-19 09:00:00,0.69779,0.69874,0.69678,0.69811,12417099976.0
2007-03-19 10:00:00,0.698,0.69934,0.698,0.69878,4793399989.0
2007-03-19 11:00:00,0.69892,0.70076,0.69851,0.69985,5765299995.0
2007-03-19 12:00:00,0.69981,0.7007,0.69883,0.70008,5226299994.0
2007-03-19 13:00:00,0.70015,0.70085,0.69933,0.70027,5218699991.0
2007-03-19 14:00:00,0.70035,0.70124,0.69981,0.70115,5709100003.0
2007-03-19 15:00:00,0.70105,0.70177,0.70083,0.70165,5282799995.0
2007-03-19 16:00:00,0.70165,0.70197,0.70039,0.70068,5467699986.0
2007-03-19 17:00:00,0.70074,0.70178,0.70061,0.70167,5627699991.0
2007-03-19 18:00:00,0.70169,0.70173,0.70051,0.70111,4838200002.0
2007-03-19 19:00:00,0.7011,0.70146,0.70013,0.70114,6020499981.0
2007-03-19 20:00:00,0.70093,0.70134,0.70036,0.70098,5412200005.0
2007-03-19 21:00:00,0.7011,0.70177,0.70048,0.7016,5862500013.0
2007-03-19 22:00:00,0.70163,0.7018,0.70079,0.7016,4953399982.0
2007-03-19 23:00:00,0.70154,0.70271,0.70123,0.7018,5247199975.0
2007-03-20 00:00:00,0.70178,0.70453,0.70149,0.70264,5752299981.0
2007-03-20 01:00:00,0.70278,0.70339,0.70231,0.70323,5475299994.0
2007-03-20 02:00:00,0.70331,0.70338,0.70194,0.70258,4331799985.0
2007-03-20 03:00:00,0.70228,0.70258,0.69993,0.70081,4581899986.0
2007-03-20 04:00:00,0.70082,0.70141,0.69954,0.70052,4571099979.0
2007-03-20 05:00:00,0.70047,0.7016,0.70047,0.70132,5763899967.0
2007-03-20 06:00:00,0.70128,0.70197,0.70069,0.70109,5992899984.0
2007-03-20 07:00:00,0.7011,0.70191,0.70078,0.70105,7386899986.0
2007-03-20 08:00:00,0.70075,0.70192,0.7004,0.70175,7028099981.0
2007-03-20 09:00:00,0.70173,0.70231,0.7012,0.70157,10270199976.0
2007-03-20 10:00:00,0.70146,0.70318,0.70088,0.7029,5001299989.0
2007-03-20 11:00:00,0.70309,0.70315,0.70164,0.70242,4829899985.0
2007-03-20 12:00:00,0.70226,0.70285,0.70182,0.70194,4531899988.0
2007-03-20 13:00:00,0.70196,0.7035,0.70085,0.70289,4121499995.0
2007-03-20 14:00:00,0.70332,0.70516,0.70214,0.70475,4828599984.0
2007-03-20 15:00:00,0.70471,0.70476,0.70279,0.70378,4888399995.0
2007-03-20 16:00:00,0.70382,0.70446,0.70295,0.70317,4322100004.0
2007-03-20 17:00:00,0.70321,0.70409,0.70299,0.7038,4398199995.0
2007-03-20 18:00:00,0.70379,0.70487,0.70334,0.7048,4547999992.0
2007-03-20 19:00:00,0.70482,0.70535,0.70432,0.70518,4105199982.0
2007-03-20 20:00:00,0.70517,0.70617,0.7051,0.70563,4948200009.0
2007-03-20 21:00:00,0.70563,0.70586,0.70502,0.70525,4418500001.0
2007-03-20 22:00:00,0.70532,0.70616,0.70494,0.70608,4075300001.0
2007-03-20 23:00:00,0.70608,0.70609,0.7047,0.70525,4457000000.0
2007-03-21 00:00:00,0.70527,0.7058,0.70472,0.70562,4485899987.0
2007-03-21 01:00:00,0.70567,0.70652,0.70505,0.70636,4597099977.0
2007-03-21 02:00:00,0.7064,0.70719,0.7062,0.70675,4794599983.0
2007-03-21 03:00:00,0.70664,0.70681,0.70467,0.70532,4800199981.0
2007-03-21 04:00:00,0.70535,0.70574,0.70508,0.7054,4833699978.0
2007-03-21 05:00:00,0.70535,0.70591,0.7051,0.70545,6949099984.0
2007-03-21 06:00:00,0.70546,0.70566,0.70456,0.7051,7083299978.0
2007-03-21 07:00:00,0.7051,0.70542,0.70465,0.70488,8941599987.0
2007-03-21 08:00:00,0.7049,0.70575,0.70419,0.70565,8063299991.0
2007-03-21 09:00:00,0.70554,0.70593,0.70341,0.70404,11103999962.0
2007-03-21 10:00:00,0.70406,0.70486,0.7037,0.7038,5359999983.0
2007-03-21 11:00:00,0.70382,0.70467,0.70332,0.70452,5113699996.0
2007-03-21 12:00:00,0.70462,0.705,0.70355,0.70448,5630999998.0
2007-03-21 13:00:00,0.70435,0.70472,0.70323,0.70436,4820199994.0
2007-03-21 14:00:00,0.70439,0.70471,0.70357,0.70437,4988099990.0
2007-03-21 15:00:00,0.70425,0.7051,0.7041,0.7051,5295599995.0
2007-03-21 16:00:00,0.70513,0.70543,0.7044,0.70442,4681799988.0
2007-03-21 17:00:00,0.70437,0.70475,0.70362,0.70403,4975599979.0
2007-03-21 18:00:00,0.70418,0.70516,0.70352,0.70464,5177699987.0
2007-03-21 19:00:00,0.70472,0.70515,0.70413,0.70463,4826399986.0
2007-03-21 20:00:00,0.70475,0.71051,0.70456,0.71008,5190599986.0
2007-03-21 21:00:00,0.70973,0.71025,0.70849,0.70973,4828999994.0
2007-03-21 22:00:00,0.70985,0.71037,0.70924,0.70969,4434699993.0
2007-03-21 23:00:00,0.70968,0.71023,0.70943,0.7101,4322599984.0
2007-03-22 00:00:00,0.71018,0.71081,0.70957,0.71057,4766800004.0
2007-03-22 01:00:00,0.71044,0.71058,0.7086,0.70965,3991299991.0
2007-03-22 02:00:00,0.70974,0.71011,0.70773,0.70895,4057400006.0
2007-03-22 03:00:00,0.70888,0.709,0.70803,0.7086,4352299995.0
2007-03-22 04:00:00,0.70856,0.70868,0.70773,0.70782,4577999997.0
2007-03-22 05:00:00,0.7079,0.70908,0.70773,0.70865,5787199996.0
2007-03-22 06:00:00,0.70884,0.7089,0.70807,0.70851,5986799992.0
2007-03-22 07:00:00,0.70847,0.70866,0.70777,0.70817,7774599990.0
2007-03-22 08:00:00,0.70816,0.70883,0.70765,0.7081,6541499986.0
2007-03-22 09:00:00,0.70821,0.70917,0.70741,0.70813,10591099973.0
2007-03-22 10:00:00,0.70817,0.71014,0.70805,0.71002,4137799979.0
2007-03-22 11:00:00,0.70985,0.71112,0.70961,0.71062,4330499991.0
2007-03-22 12:00:00,0.71055,0.71078,0.70905,0.70953,4304099983.0
2007-03-22 13:00:00,0.70953,0.71191,0.70929,0.7118,4422500003.0
2007-03-22 14:00:00,0.71161,0.71187,0.71016,0.7117,4611899992.0
2007-03-22 15:00:00,0.71179,0.71341,0.71154,0.71322,4890799987.0
2007-03-22 16:00:00,0.71336,0.71411,0.71307,0.71343,4328100001.0
2007-03-22 17:00:00,0.71328,0.71425,0.71288,0.7142,4866499998.0
2007-03-22 18:00:00,0.7141,0.71475,0.71216,0.7124,4093700001.0
2007-03-22 19:00:00,0.71252,0.7133,0.71126,0.71164,4039999978.0
2007-03-22 20:00:00,0.71185,0.71207,0.7115,0.71165,3696100004.0
2007-03-22 21:00:00,0.71167,0.71218,0.71121,0.71173,3650299989.0
2007-03-22 22:00:00,0.7118,0.71207,0.7105,0.71107,4208799985.0
2007-03-22 23:00:00,0.71098,0.71125,0.71008,0.71023,3847899998.0
2007-03-23 00:00:00,0.71037,0.71107,0.71007,0.71044,3986499983.0
2007-03-23 01:00:00,0.71064,0.71159,0.71011,0.71102,4634599997.0
2007-03-23 02:00:00,0.71098,0.71129,0.71047,0.71084,4116800002.0
2007-03-23 03:00:00,0.71065,0.71132,0.71035,0.71075,4743199984.0
2007-03-23 04:00:00,0.7107,0.71125,0.71029,0.7106,4685800003.0
2007-03-23 05:00:00,0.71055,0.71101,0.70949,0.70982,6429799978.0
2007-03-23 06:00:00,0.70975,0.71108,0.70929,0.71071,7297299996.0
2007-03-23 07:00:00,0.7107,0.71107,0.71032,0.71072,8202899974.0
2007-03-23 08:00:00,0.71087,0.71226,0.71041,0.71195,7487099991.0
2007-03-23 09:00:00,0.71209,0.71247,0.71113,0.71196,10923099989.0
2007-03-23 10:00:00,0.71185,0.7136,0.71122,0.71202,4973799990.0
2007-03-23 11:00:00,0.71204,0.71249,0.71052,0.71246,4848799976.0
2007-03-23 12:00:00,0.7124,0.7142,0.71221,0.71284,5084899986.0
2007-03-23 13:00:00,0.71291,0.71376,0.71254,0.71317,4645699994.0
2007-03-23 14:00:00,0.71315,0.71557,0.71282,0.71445,4921199982.0
2007-03-23 15:00:00,0.71448,0.71459,0.71325,0.71459,4741699993.0
2007-03-23 16:00:00,0.71453,0.71453,0.71089,0.71144,5334799999.0
2007-03-23 17:00:00,0.71143,0.712,0.71124,0.712,4695999992.0
2007-03-23 18:00:00,0.71193,0.71246,0.71166,0.71209,5069200012.0
2007-03-23 19:00:00,0.71213,0.71241,0.71137,0.71171,4890899989.0
2007-03-23 20:00:00,0.71188,0.71201,0.71119,0.71173,4510399985.0
2007-03-23 21:00:00,0.71158,0.71207,0.71118,0.71143,4695299998.0
2007-03-23 22:00:00,0.7115,0.71188,0.71075,0.71075,4814900000.0
2007-03-26 00:00:00,0.7086,0.7116,0.7086,0.7106,2845400000.0
2007-03-26 01:00:00,0.7105,0.7118,0.7104,0.7104,2220800000.0
2007-03-26 02:00:00,0.71036,0.71064,0.70921,0.70975,4217899986.0
2007-03-26 03:00:00,0.70998,0.71027,0.70878,0.71024,4561399998.0
2007-03-26 04:00:00,0.71011,0.71014,0.70857,0.70877,4583499997.0
2007-03-26 05:00:00,0.70886,0.70968,0.70886,0.7092,6242399997.0
2007-03-26 06:00:00,0.70924,0.71009,0.70903,0.70964,6782399987.0
2007-03-26 07:00:00,0.70964,0.7106,0.70929,0.7104,7908600001.0
2007-03-26 08:00:00,0.7104,0.71156,0.71032,0.71121,6925799977.0
2007-03-26 09:00:00,0.71128,0.71219,0.71008,0.71164,10385999978.0
2007-03-26 10:00:00,0.71164,0.71239,0.71134,0.71213,4275099993.0
2007-03-26 11:00:00,0.71209,0.71335,0.71208,0.7126,4961599999.0
2007-03-26 12:00:00,0.71272,0.71394,0.71218,0.7136,4402499995.0
2007-03-26 13:00:00,0.71352,0.71407,0.71305,0.71342,4532100003.0
2007-03-26 14:00:00,0.7134,0.7148,0.71324,0.7143,5080899995.0
2007-03-26 15:00:00,0.71439,0.71613,0.71439,0.71598,4646799984.0
2007-03-26 16:00:00,0.71609,0.71771,0.71538,0.71577,5300399997.0
2007-03-26 17:00:00,0.71583,0.716,0.71465,0.71562,4412999997.0
2007-03-26 18:00:00,0.71567,0.71634,0.71539,0.71632,3826999982.0
2007-03-26 19:00:00,0.71636,0.71662,0.71575,0.71602,3492399993.0
2007-03-26 20:00:00,0.71613,0.71718,0.71609,0.71655,4127700001.0
2007-03-26 21:00:00,0.71651,0.71677,0.71615,0.71626,4416399990.0
2007-03-26 22:00:00,0.71635,0.7169,0.71598,0.71651,4139999991.0
2007-03-26 23:00:00,0.7166,0.71677,0.71572,0.71637,4310999992.0
2007-03-27 00:00:00,0.71647,0.71729,0.7161,0.71669,4417799987.0
2007-03-27 01:00:00,0.71663,0.71688,0.71591,0.7161,4283899993.0
2007-03-27 02:00:00,0.71608,0.71646,0.71571,0.71638,3647599987.0
2007-03-27 03:00:00,0.71628,0.7165,0.7155,0.71612,4050399996.0
2007-03-27 04:00:00,0.71612,0.71667,0.71593,0.71634,3415199980.0
2007-03-27 05:00:00,0.71635,0.71723,0.71614,0.71675,5286999991.0
2007-03-27 06:00:00,0.71674,0.71782,0.71647,0.71714,5615399989.0
2007-03-27 07:00:00,0.71713,0.71789,0.71685,0.71776,7726599982.0
2007-03-27 08:00:00,0.71783,0.71795,0.71715,0.71769,6554199982.0
2007-03-27 09:00:00,0.71765,0.71778,0.71666,0.71713,9382299960.0
2007-03-27 10:00:00,0.7171,0.71816,0.71586,0.71655,4830099976.0
2007-03-27 11:00:00,0.71668,0.71697,0.71591,0.716,4047799996.0
2007-03-27 12:00:00,0.71611,0.71762,0.71605,0.71716,4066299980.0
2007-03-27 13:00:00,0.71735,0.71788,0.71708,0.71777,3910999992.0
2007-03-27 14:00:00,0.7178,0.71875,0.71773,0.71843,4410899980.0
2007-03-27 15:00:00,0.71836,0.71996,0.71836,0.7197,4859699986.0
2007-03-27 16:00:00,0.71979,0.71994,0.71825,0.71856,4956699996.0
2007-03-27 17:00:00,0.71861,0.71884,0.71775,0.71789,3767199992.0
2007-03-27 18:00:00,0.71796,0.71852,0.7169,0.718,3839099986.0
2007-03-27 19:00:00,0.71742,0.7176,0.71709,0.71735,2358399984.0
2007-03-27 20:00:00,0.71728,0.7181,0.71693,0.71752,2416499996.0
2007-03-27 21:00:00,0.71751,0.7178,0.71707,0.71735,1879600003.0
2007-03-27 22:00:00,0.71732,0.7176,0.71672,0.71678,1642899989.0
2007-03-27 23:00:00,0.71683,0.71711,0.71589,0.71672,3786199992.0
2007-03-28 00:00:00,0.71674,0.71674,0.71593,0.71654,4089799995.0
2007-03-28 01:00:00,0.71659,0.71665,0.71607,0.71655,4880499994.0
2007-03-28 02:00:00,0.71644,0.7174,0.71634,0.71657,4599999985.0
2007-03-28 03:00:00,0.71642,0.71643,0.71355,0.71375,5106899992.0
2007-03-28 04:00:00,0.71371,0.71549,0.71352,0.71506,4950999988.0
2007-03-28 05:00:00,0.7156,0.7156,0.71389,0.71407,6804799983.0
2007-03-28 06:00:00,0.71409,0.71449,0.71282,0.71382,7373199988.0
2007-03-28 07:00:00,0.71381,0.7139,0.71239,0.71239,9063699967.0
2007-03-28 08:00:00,0.71242,0.7133,0.71109,0.71222,8311999974.0
2007-03-28 09:00:00,0.71232,0.71274,0.71095,0.71097,12333899962.0
2007-03-28 10:00:00,0.71097,0.7125,0.71081,0.71137,5590799989.0
2007-03-28 11:00:00,0.71142,0.71234,0.71122,0.71205,5084299969.0
2007-03-28 12:00:00,0.71213,0.7125,0.71157,0.7125,5252200008.0
2007-03-28 13:00:00,0.71245,0.71361,0.71232,0.71335,4864299989.0
2007-03-28 14:00:00,0.7131,0.71375,0.71261,0.71285,5231299980.0
2007-03-28 15:00:00,0.71294,0.71298,0.70938,0.71085,5551399989.0
2007-03-28 16:00:00,0.71103,0.71112,0.7082,0.70946,5754399998.0
2007-03-28 17:00:00,0.70919,0.71134,0.70874,0.71018,5219499973.0
2007-03-28 18:00:00,0.71017,0.71253,0.71013,0.71155,5200499984.0
2007-03-28 19:00:00,0.7116,0.71166,0.70957,0.70995,4803699986.0
2007-03-28 20:00:00,0.71,0.71045,0.70909,0.7093,4760499990.0
2007-03-28 21:00:00,0.70935,0.70948,0.70816,0.70903,4430199988.0
2007-03-28 22:00:00,0.70898,0.70928,0.70783,0.70905,5026200001.0
2007-03-28 23:00:00,0.70915,0.70933,0.70817,0.70933,4838699981.0
2007-03-29 00:00:00,0.70909,0.71125,0.70889,0.70979,5308999993.0
2007-03-29 01:00:00,0.70988,0.71141,0.70975,0.711,5009099974.0
2007-03-29 02:00:00,0.7111,0.71116,0.70983,0.71052,4607099984.0
2007-03-29 03:00:00,0.71046,0.71133,0.71009,0.71074,4136299992.0
2007-03-29 04:00:00,0.71067,0.7111,0.71039,0.71045,3540100003.0
2007-03-29 05:00:00,0.71041,0.71132,0.70909,0.71118,5698299987.0
2007-03-29 06:00:00,0.71129,0.71316,0.71115,0.7122,6192399980.0
2007-03-29 07:00:00,0.7122,0.71282,0.71152,0.71192,7636599992.0
2007-03-29 08:00:00,0.71203,0.71417,0.71163,0.71374,6769499985.0
2007-03-29 09:00:00,0.71375,0.71388,0.71229,0.7136,10340199978.0
2007-03-29 10:00:00,0.71364,0.71405,0.71238,0.71299,4372899988.0
2007-03-29 11:00:00,0.71282,0.71344,0.71212,0.71279,4161100001.0
2007-03-29 12:00:00,0.71288,0.71358,0.71288,0.71335,4035699994.0
2007-03-29 13:00:00,0.7134,0.71355,0.71191,0.71207,3816999990.0
2007-03-29 14:00:00,0.71215,0.71339,0.712,0.71279,4312199997.0
2007-03-29 15:00:00,0.71284,0.71501,0.71284,0.71442,4107999992.0
2007-03-29 16:00:00,0.71452,0.7147,0.71302,0.71378,4409000000.0
2007-03-29 17:00:00,0.71376,0.71457,0.71349,0.71403,4376299991.0
2007-03-29 18:00:00,0.71424,0.71581,0.71408,0.71504,4461399990.0
2007-03-29 19:00:00,0.71502,0.71565,0.71429,0.71443,4229900006.0
2007-03-29 20:00:00,0.71445,0.71462,0.71346,0.71404,3498799996.0
2007-03-29 21:00:00,0.71396,0.71411,0.71348,0.71372,3647800003.0
2007-03-29 22:00:00,0.71373,0.71432,0.71324,0.71348,3869700002.0
2007-03-29 23:00:00,0.71358,0.71535,0.7132,0.71489,4239799988.0
2007-03-30 00:00:00,0.715,0.7155,0.7113,0.71245,4106100002.0
2007-03-30 01:00:00,0.7123,0.71404,0.7111,0.71344,4673999988.0
2007-03-30 02:00:00,0.71344,0.71375,0.71262,0.7128,4914499996.0
2007-03-30 03:00:00,0.71279,0.71326,0.71177,0.71305,4970199990.0
2007-03-30 04:00:00,0.713,0.7136,0.71275,0.71357,5036699996.0
2007-03-30 05:00:00,0.7133,0.71407,0.71242,0.7135,6242799984.0
2007-03-30 06:00:00,0.71358,0.71374,0.71288,0.7137,6769499993.0
2007-03-30 07:00:00,0.71371,0.71419,0.71265,0.713,8463599978.0
2007-03-30 08:00:00,0.71303,0.71379,0.71208,0.71303,8006299980.0
2007-03-30 09:00:00,0.71307,0.71321,0.71215,0.71282,10671499983.0
2007-03-30 10:00:00,0.71283,0.71305,0.71142,0.71186,4739899974.0
2007-03-30 11:00:00,0.71175,0.71275,0.71119,0.71205,4543999992.0
2007-03-30 12:00:00,0.7121,0.71267,0.71175,0.7122,4240599991.0
2007-03-30 13:00:00,0.71224,0.71333,0.71151,0.71284,4962599999.0
2007-03-30 14:00:00,0.71282,0.71389,0.71235,0.7133,5205699990.0
2007-03-30 15:00:00,0.71382,0.71475,0.71312,0.71386,5000199992.0
2007-03-30 16:00:00,0.71383,0.71451,0.71268,0.71451,5020899987.0
2007-03-30 17:00:00,0.71493,0.71833,0.71441,0.71532,5568299998.0
2007-03-30 18:00:00,0.71526,0.7163,0.7143,0.7157,8280599981.0
2007-03-30 19:00:00,0.7157,0.7157,0.7143,0.7145,5023899987.0
2007-03-30 20:00:00,0.7145,0.7159,0.7141,0.7142,5125599983.0
2007-03-30 21:00:00,0.7141,0.7144,0.7133,0.7142,3333200000.0
2007-03-30 22:00:00,0.7142,0.7149,0.71328,0.7137,2680899997.0
2007-04-02 00:00:00,0.7145,0.7151,0.7128,0.7146,2853600041.0
2007-04-02 01:00:00,0.7145,0.7149,0.7142,0.7146,2714400039.0
2007-04-02 02:00:00,0.7145,0.7149,0.7137,0.7141,6762400022.0
2007-04-02 03:00:00,0.7141,0.7158,0.7136,0.71565,11899800009.0
2007-04-02 04:00:00,0.7159,0.7175,0.7159,0.7165,7920999992.0
2007-04-02 05:00:00,0.7165,0.7168,0.71551,0.7165,5538699993.0
2007-04-02 06:00:00,0.7165,0.7173,0.7155,0.71647,7113699990.0
2007-04-02 07:00:00,0.7167,0.7178,0.71632,0.7174,8129799991.0
2007-04-02 08:00:00,0.7176,0.7181,0.71685,0.7175,15313399969.0
2007-04-02 09:00:00,0.7175,0.7195,0.7173,0.71855,23622399969.0
2007-04-02 10:00:00,0.7186,0.7189,0.71758,0.7187,15582399995.0
2007-04-02 11:00:00,0.7187,0.7195,0.71774,0.7191,17774000005.0
2007-04-02 12:00:00,0.7191,0.7192,0.71822,0.719,10959399981.0
2007-04-02 13:00:00,0.719,0.7195,0.71844,0.7193,10988699991.0
2007-04-02 14:00:00,0.7193,0.7211,0.719,0.721,30903299998.0
2007-04-02 15:00:00,0.72095,0.7218,0.72025,0.7206,28043300008.0
2007-04-02 16:00:00,0.7205,0.7213,0.71943,0.7208,27847399971.0
2007-04-02 17:00:00,0.7208,0.7214,0.71985,0.72105,20406899992.0
2007-04-02 18:00:00,0.7211,0.72187,0.72058,0.72155,10964599993.0
2007-04-02 19:00:00,0.7217,0.7223,0.7208,0.72095,11205299984.0
2007-04-02 20:00:00,0.72095,0.72151,0.72058,0.7211,6666200001.0
2007-04-02 21:00:00,0.721,0.7214,0.72,0.7212,5697199987.0
2007-04-02 22:00:00,0.7212,0.7215,0.72067,0.7211,4347800021.0
2007-04-02 23:00:00,0.72097,0.7238,0.72084,0.7228,9124299997.0
2007-04-03 00:00:00,0.7229,0.7237,0.7226,0.7235,8940000010.0
2007-04-03 01:00:00,0.7236,0.72395,0.7222,0.7225,8823600000.0
2007-04-03 02:00:00,0.7225,0.7229,0.7217,0.72215,8346899983.0
2007-04-03 03:00:00,0.7222,0.7225,0.72134,0.7217,7217399990.0
2007-04-03 04:00:00,0.7218,0.7223,0.7209,0.7212,6039899989.0
2007-04-03 05:00:00,0.72115,0.7213,0.72057,0.7213,5065199988.0
2007-04-03 06:00:00,0.7213,0.7222,0.7207,0.72194,9785099972.0
2007-04-03 07:00:00,0.7221,0.7221,0.72,0.7202,8037300003.0
2007-04-03 08:00:00,0.7202,0.7218,0.7201,0.72075,19384200012.0
2007-04-03 09:00:00,0.7208,0.7218,0.7198,0.7199,25444099975.0
2007-04-03 10:00:00,0.7199,0.7206,0.71932,0.72,19176600044.0
2007-04-03 11:00:00,0.72,0.7206,0.71847,0.7197,18023300007.0
2007-04-03 12:00:00,0.7197,0.7203,0.71915,0.7198,13444799989.0
2007-04-03 13:00:00,0.7198,0.7208,0.71958,0.72035,11393799993.0
2007-04-03 14:00:00,0.7204,0.7216,0.7202,0.7207,13412499990.0
2007-04-03 15:00:00,0.72065,0.7217,0.72038,0.7213,11142900005.0
2007-04-03 16:00:00,0.7212,0.7221,0.7204,0.7204,24667999986.0
2007-04-03 17:00:00,0.7204,0.7209,0.71966,0.72044,14739299973.0
2007-04-03 18:00:00,0.7202,0.72085,0.71899,0.71912,8908899998.0
2007-04-03 19:00:00,0.71914,0.71981,0.71884,0.71922,9498799976.0
2007-04-03 20:00:00,0.71955,0.7204,0.71904,0.7195,5370199989.0
2007-04-03 21:00:00,0.7195,0.7196,0.71848,0.71875,4195099999.0
2007-04-03 22:00:00,0.719,0.7199,0.71872,0.71915,2799699985.0
2007-04-03 23:00:00,0.7192,0.7204,0.71882,0.72,3427600000.0
2007-04-04 00:00:00,0.7201,0.7202,0.7191,0.71915,4366299998.0
2007-04-04 01:00:00,0.7192,0.7196,0.71655,0.7172,8796599984.0
2007-04-04 02:00:00,0.7172,0.71875,0.7171,0.71729,6845499978.0
2007-04-04 03:00:00,0.7177,0.7177,0.71676,0.7174,3743800004.0
2007-04-04 04:00:00,0.7174,0.7185,0.7174,0.7182,3830100006.0
2007-04-04 05:00:00,0.7182,0.7187,0.71759,0.7185,3620499995.0
2007-04-04 06:00:00,0.7185,0.7192,0.71811,0.7188,4686299994.0
2007-04-04 07:00:00,0.7188,0.71955,0.71804,0.7187,4640400000.0
2007-04-04 08:00:00,0.7187,0.71946,0.7183,0.7188,5192499994.0
2007-04-04 09:00:00,0.71892,0.72,0.71839,0.71975,7126599989.0
2007-04-04 10:00:00,0.71975,0.72085,0.71882,0.7195,8922899976.0
2007-04-04 11:00:00,0.7196,0.7196,0.71847,0.71925,6746899995.0
2007-04-04 12:00:00,0.719,0.7195,0.7174,0.7174,8425099983.0
2007-04-04 13:00:00,0.7174,0.71865,0.7172,0.7184,10025199999.0
2007-04-04 14:00:00,0.7185,0.719,0.7176,0.7187,9178300007.0
2007-04-04 15:00:00,0.71865,0.7193,0.71545,0.7177,12756600002.0
2007-04-04 16:00:00,0.7177,0.72145,0.7175,0.72105,16490099981.0
2007-04-04 17:00:00,0.7211,0.7225,0.72005,0.72035,15753699973.0
2007-04-04 18:00:00,0.7204,0.72105,0.71937,0.72105,6296999982.0
2007-04-04 19:00:00,0.72125,0.7213,0.71978,0.7205,5431000014.0
2007-04-04 20:00:00,0.7204,0.7209,0.7198,0.7205,6539500004.0
2007-04-04 21:00:00,0.7204,0.72105,0.71987,0.7209,3691099993.0
2007-04-04 22:00:00,0.72074,0.72125,0.72012,0.7211,2360999999.0
2007-04-04 23:00:00,0.72105,0.72125,0.72021,0.7211,3762699995.0
2007-04-05 00:00:00,0.72105,0.7217,0.72,0.7208,3771000005.0
2007-04-05 01:00:00,0.7209,0.7221,0.72,0.72115,6096700006.0
2007-04-05 02:00:00,0.72105,0.7221,0.7207,0.7212,4662099991.0
2007-04-05 03:00:00,0.7212,0.7217,0.7204,0.721,4775899996.0
2007-04-05 04:00:00,0.721,0.7213,0.71985,0.7205,5618099991.0
2007-04-05 05:00:00,0.72011,0.7206,0.7196,0.7203,5003499992.0
2007-04-05 06:00:00,0.7203,0.7206,0.7198,0.7201,4786099998.0
2007-04-05 07:00:00,0.7202,0.721,0.71968,0.7202,4969000004.0
2007-04-05 08:00:00,0.7202,0.7207,0.71952,0.7205,5042299984.0
2007-04-05 09:00:00,0.7205,0.7235,0.72008,0.723,7349600015.0
2007-04-05 10:00:00,0.723,0.72405,0.72192,0.72235,6207299992.0
2007-04-05 11:00:00,0.7223,0.72317,0.722,0.7221,5938300013.0
2007-04-05 12:00:00,0.72205,0.72261,0.72116,0.7222,5927899976.0
2007-04-05 13:00:00,0.72225,0.7236,0.72215,0.7226,7594600016.0
2007-04-05 14:00:00,0.7226,0.723,0.72145,0.7224,8270500008.0
2007-04-05 15:00:00,0.7224,0.72525,0.72186,0.72495,10111200003.0
2007-04-05 16:00:00,0.7249,0.72515,0.72321,0.7235,6701800013.0
2007-04-05 17:00:00,0.7235,0.724,0.72222,0.7226,7688000014.0
2007-04-05 18:00:00,0.7227,0.7238,0.72242,0.72287,7694400002.0
2007-04-05 19:00:00,0.72281,0.72373,0.72281,0.72337,10464499983.0
2007-04-05 20:00:00,0.72337,0.7237,0.72285,0.7229,3773000002.0
2007-04-05 21:00:00,0.723,0.7235,0.7225,0.7231,5670099975.0
2007-04-05 22:00:00,0.7231,0.7243,0.72237,0.7238,3590699988.0
2007-04-05 23:00:00,0.72365,0.724,0.72213,0.7227,3775999990.0
2007-04-06 00:00:00,0.72234,0.7235,0.72222,0.7229,4937599996.0
2007-04-06 01:00:00,0.7233,0.7233,0.72213,0.72247,5701099979.0
2007-04-06 02:00:00,0.7226,0.72335,0.72214,0.7224,4908799977.0
2007-04-06 03:00:00,0.72249,0.72295,0.72196,0.7226,4157400017.0
2007-04-06 04:00:00,0.72232,0.7227,0.72206,0.7226,3976900004.0
2007-04-06 05:00:00,0.72207,0.7228,0.72188,0.72275,3263299997.0
2007-04-06 06:00:00,0.7228,0.7236,0.72212,0.72275,3928999998.0
2007-04-06 07:00:00,0.7228,0.72365,0.72233,0.72315,3677899998.0
2007-04-06 08:00:00,0.72315,0.7234,0.72227,0.7231,3918799983.0
2007-04-06 09:00:00,0.72304,0.72359,0.72239,0.7228,6016599974.0
2007-04-06 10:00:00,0.7228,0.72373,0.72265,0.72301,7194399981.0
2007-04-06 11:00:00,0.72297,0.7235,0.72262,0.72275,13548000001.0
2007-04-06 12:00:00,0.72288,0.72388,0.72225,0.7229,5955300016.0
2007-04-06 13:00:00,0.7229,0.72365,0.72241,0.7236,8116199998.0
2007-04-06 14:00:00,0.7236,0.72405,0.721,0.7215,5307400002.0
2007-04-06 15:00:00,0.7215,0.7222,0.72114,0.722,3962600016.0
2007-04-06 16:00:00,0.72205,0.7223,0.72007,0.7206,5399300003.0
2007-04-06 17:00:00,0.7208,0.72135,0.72024,0.72093,10546300005.0
2007-04-06 18:00:00,0.72091,0.7215,0.71983,0.72123,19790400034.0
2007-04-06 19:00:00,0.72125,0.7215,0.72088,0.7212,12305699997.0
2007-04-06 20:00:00,0.7213,0.72131,0.72076,0.7213,4625200016.0
2007-04-06 21:00:00,0.7213,0.72142,0.72025,0.72045,5781799980.0
2007-04-06 22:00:00,0.72044,0.7208,0.71957,0.72035,3927199986.0
2007-04-09 00:00:00,0.721,0.7223,0.721,0.7213,940800000.0
2007-04-09 01:00:00,0.7214,0.7214,0.7209,0.7209,1075200000.0
2007-04-09 02:00:00,0.72039,0.721,0.71997,0.7205,2847100001.0
2007-04-09 03:00:00,0.7205,0.7209,0.71962,0.72041,2451100000.0
2007-04-09 04:00:00,0.72046,0.722,0.72036,0.72153,2009599998.0
2007-04-09 05:00:00,0.72132,0.72165,0.72022,0.721,2113099997.0
2007-04-09 06:00:00,0.72087,0.7215,0.72033,0.72072,2914000005.0
2007-04-09 07:00:00,0.72075,0.72148,0.72053,0.7213,2511299996.0
2007-04-09 08:00:00,0.7213,0.7233,0.72036,0.7227,3115400002.0
2007-04-09 09:00:00,0.72265,0.724,0.72238,0.723,3392699998.0
2007-04-09 10:00:00,0.7231,0.7239,0.72245,0.72274,6745900005.0
2007-04-09 11:00:00,0.72283,0.7231,0.7212,0.7228,7493499989.0
2007-04-09 12:00:00,0.7226,0.72287,0.72183,0.7225,7375299971.0
2007-04-09 13:00:00,0.7225,0.72255,0.72153,0.72225,3410900023.0
2007-04-09 14:00:00,0.72235,0.72235,0.72086,0.7214,4590100000.0
2007-04-09 15:00:00,0.7214,0.72153,0.7195,0.72085,6776300001.0
2007-04-09 16:00:00,0.72085,0.7209,0.71952,0.72,5050000006.0
2007-04-09 17:00:00,0.72,0.7208,0.7196,0.7201,4545799999.0
2007-04-09 18:00:00,0.7201,0.72065,0.7187,0.7196,5597899993.0
2007-04-09 19:00:00,0.71919,0.7199,0.71915,0.71953,2980599999.0
2007-04-09 20:00:00,0.7198,0.72,0.71894,0.7197,3882799992.0
2007-04-09 21:00:00,0.71965,0.72025,0.7193,0.7201,2339000002.0
2007-04-09 22:00:00,0.71996,0.7208,0.71939,0.7202,2055700006.0
2007-04-09 23:00:00,0.7204,0.72075,0.71993,0.7205,2507900004.0
2007-04-10 00:00:00,0.72045,0.72045,0.71865,0.71955,3871099987.0
2007-04-10 01:00:00,0.7196,0.7208,0.71924,0.7207,2873599996.0
2007-04-10 02:00:00,0.7207,0.7238,0.7207,0.7237,5878999987.0
2007-04-10 03:00:00,0.7236,0.7239,0.72194,0.72325,6277699993.0
2007-04-10 04:00:00,0.7233,0.72565,0.7229,0.725,5389999991.0
2007-04-10 05:00:00,0.725,0.7254,0.7237,0.7245,3551900001.0
2007-04-10 06:00:00,0.7245,0.7254,0.72424,0.72495,3209799999.0
2007-04-10 07:00:00,0.72495,0.7251,0.72388,0.7245,5352500001.0
2007-04-10 08:00:00,0.7245,0.7248,0.7238,0.7243,6239399998.0
2007-04-10 09:00:00,0.7244,0.7255,0.72378,0.72465,8185199977.0
2007-04-10 10:00:00,0.7246,0.7251,0.72361,0.72495,7699599986.0
2007-04-10 11:00:00,0.7249,0.7277,0.7248,0.72735,16037699995.0
2007-04-10 12:00:00,0.72731,0.72769,0.72611,0.7268,6790799995.0
2007-04-10 13:00:00,0.72675,0.7273,0.72618,0.72665,8937600002.0
2007-04-10 14:00:00,0.7267,0.727,0.72615,0.72655,7237999998.0
2007-04-10 15:00:00,0.7266,0.7274,0.7257,0.7274,13985199982.0
2007-04-10 16:00:00,0.7274,0.73005,0.7273,0.7286,16097799995.0
2007-04-10 17:00:00,0.7286,0.7298,0.7282,0.72885,12229200008.0
2007-04-10 18:00:00,0.7289,0.7305,0.72876,0.7295,6896799996.0
2007-04-10 19:00:00,0.7295,0.7296,0.7286,0.729,4333599994.0
2007-04-10 20:00:00,0.72887,0.72925,0.7285,0.7285,3543999988.0
2007-04-10 21:00:00,0.7285,0.72965,0.7285,0.72955,2440700002.0
2007-04-10 22:00:00,0.72965,0.7313,0.72907,0.72985,2395199996.0
2007-04-10 23:00:00,0.7303,0.7307,0.7283,0.7285,3564799999.0
2007-04-11 00:00:00,0.72845,0.7291,0.72732,0.729,2717599997.0
2007-04-11 01:00:00,0.729,0.7292,0.72806,0.72855,3455299991.0
2007-04-11 02:00:00,0.72865,0.7288,0.72775,0.7282,4214000005.0
2007-04-11 03:00:00,0.7282,0.7283,0.72642,0.7274,5773499998.0
2007-04-11 04:00:00,0.7274,0.7283,0.72713,0.7276,3936099994.0
2007-04-11 05:00:00,0.7268,0.7276,0.72575,0.7263,3195299997.0
2007-04-11 06:00:00,0.7263,0.7274,0.72577,0.7272,3444700000.0
2007-04-11 07:00:00,0.7272,0.7277,0.72655,0.7271,3894699992.0
2007-04-11 08:00:00,0.72705,0.7293,0.72672,0.72895,4312999999.0
2007-04-11 09:00:00,0.729,0.7292,0.7268,0.7268,7559700000.0
2007-04-11 10:00:00,0.7268,0.7277,0.72633,0.72745,6017199999.0
2007-04-11 11:00:00,0.7274,0.7286,0.7268,0.72795,8326399984.0
2007-04-11 12:00:00,0.72845,0.72859,0.72761,0.72815,6546700003.0
2007-04-11 13:00:00,0.72815,0.7287,0.72789,0.72835,5748699989.0
2007-04-11 14:00:00,0.7284,0.7288,0.72779,0.7287,4099499991.0
2007-04-11 15:00:00,0.7287,0.7296,0.72818,0.7287,12703999990.0
2007-04-11 16:00:00,0.7287,0.72905,0.72778,0.7284,8922399988.0
2007-04-11 17:00:00,0.7285,0.72871,0.72774,0.728,6107199994.0
2007-04-11 18:00:00,0.72805,0.7283,0.72748,0.7281,4907599978.0
2007-04-11 19:00:00,0.7282,0.729,0.72739,0.72845,5447899994.0
2007-04-11 20:00:00,0.7285,0.7285,0.72615,0.72755,6516299973.0
2007-04-11 21:00:00,0.72755,0.72755,0.72665,0.7275,2427199995.0
2007-04-11 22:00:00,0.7275,0.7282,0.72722,0.72795,1672100000.0
2007-04-11 23:00:00,0.72785,0.7288,0.72749,0.7285,3325199999.0
2007-04-12 00:00:00,0.7284,0.7286,0.72774,0.72798,3878400000.0
2007-04-12 01:00:00,0.7283,0.7288,0.7272,0.7276,4415999984.0
2007-04-12 02:00:00,0.7276,0.728,0.72684,0.7272,3347199994.0
2007-04-12 03:00:00,0.7272,0.72865,0.72645,0.72795,5422000003.0
2007-04-12 04:00:00,0.72772,0.72815,0.72683,0.72735,3648199990.0
2007-04-12 05:00:00,0.72725,0.7273,0.72635,0.7268,2949700001.0
2007-04-12 06:00:00,0.72685,0.7271,0.72613,0.7269,2632799999.0
2007-04-12 07:00:00,0.7268,0.7269,0.7251,0.72645,5312899993.0
2007-04-12 08:00:00,0.72645,0.728,0.72598,0.7274,6348299995.0
2007-04-12 09:00:00,0.7274,0.72805,0.7265,0.72735,4598099997.0
2007-04-12 10:00:00,0.7273,0.72785,0.72635,0.7266,7954199986.0
2007-04-12 11:00:00,0.7266,0.7271,0.72596,0.7271,5886899981.0
2007-04-12 12:00:00,0.7269,0.7276,0.72626,0.7275,6345099999.0
2007-04-12 13:00:00,0.7275,0.72875,0.72694,0.7277,7176000011.0
2007-04-12 14:00:00,0.72775,0.72855,0.72732,0.7276,5973400000.0
2007-04-12 15:00:00,0.7276,0.72885,0.72723,0.7273,9725899988.0
2007-04-12 16:00:00,0.7273,0.7288,0.72635,0.7281,10179599985.0
2007-04-12 17:00:00,0.7283,0.7292,0.72778,0.72807,4243299998.0
2007-04-12 18:00:00,0.7283,0.7289,0.72785,0.72822,3679299993.0
2007-04-12 19:00:00,0.72845,0.7294,0.7284,0.7292,3664399985.0
2007-04-12 20:00:00,0.7292,0.7295,0.72859,0.7291,4277199986.0
2007-04-12 21:00:00,0.7289,0.72996,0.72867,0.7292,2349300001.0
2007-04-12 22:00:00,0.7295,0.7297,0.72865,0.72953,2758300000.0
2007-04-12 23:00:00,0.72959,0.73205,0.7293,0.7298,3296199994.0
2007-04-13 00:00:00,0.7299,0.73555,0.7296,0.73515,5874499998.0
2007-04-13 01:00:00,0.7353,0.7355,0.73395,0.7343,3965799993.0
2007-04-13 02:00:00,0.7344,0.7351,0.7337,0.7343,4511100000.0
2007-04-13 03:00:00,0.7343,0.7351,0.73402,0.7345,3979799998.0
2007-04-13 04:00:00,0.73443,0.73518,0.73411,0.73458,2843100006.0
2007-04-13 05:00:00,0.73431,0.7352,0.73384,0.73448,3283499995.0
2007-04-13 06:00:00,0.73475,0.7349,0.73364,0.7343,2287799996.0
2007-04-13 07:00:00,0.7343,0.7354,0.7334,0.7342,3994199997.0
2007-04-13 08:00:00,0.73415,0.7362,0.73375,0.7359,6876299997.0
2007-04-13 09:00:00,0.7361,0.737,0.73546,0.7364,7415899991.0
2007-04-13 10:00:00,0.7363,0.73685,0.735,0.7352,6470199997.0
2007-04-13 11:00:00,0.7352,0.73645,0.73501,0.73595,5793000008.0
2007-04-13 12:00:00,0.73595,0.7372,0.7347,0.7368,6171600000.0
2007-04-13 13:00:00,0.7367,0.7373,0.736,0.737,4992600003.0
2007-04-13 14:00:00,0.737,0.73765,0.7361,0.7375,8975499990.0
2007-04-13 15:00:00,0.7375,0.73775,0.73616,0.7372,6896599991.0
2007-04-13 16:00:00,0.7371,0.7376,0.7366,0.7374,8095299998.0
2007-04-13 17:00:00,0.7374,0.7375,0.73585,0.7373,9088099995.0
2007-04-13 18:00:00,0.7373,0.73766,0.7367,0.7372,3727299996.0
2007-04-13 19:00:00,0.7371,0.7379,0.73653,0.73765,2997900006.0
2007-04-13 20:00:00,0.7377,0.73828,0.7369,0.7371,4088599995.0
2007-04-13 21:00:00,0.7371,0.738,0.73666,0.73756,2643300000.0
2007-04-13 22:00:00,0.73765,0.7379,0.73628,0.7372,2587899998.0
2007-04-16 00:00:00,0.7392,0.7411,0.7392,0.741,1407600000.0
2007-04-16 01:00:00,0.7408,0.7409,0.74,0.7404,1366200000.0
2007-04-16 02:00:00,0.7405,0.7408,0.73905,0.7393,5807000000.0
2007-04-16 03:00:00,0.7393,0.7399,0.7375,0.7392,5221099997.0
2007-04-16 04:00:00,0.7392,0.7398,0.73745,0.7394,3151500001.0
2007-04-16 05:00:00,0.73935,0.7394,0.73748,0.73925,2314900000.0
2007-04-16 06:00:00,0.73771,0.7394,0.73751,0.73769,3241600007.0
2007-04-16 07:00:00,0.7389,0.73925,0.7375,0.7381,3729099996.0
2007-04-16 08:00:00,0.7381,0.74045,0.73756,0.73975,4465299999.0
2007-04-16 09:00:00,0.7397,0.7402,0.7377,0.7401,5772499980.0
2007-04-16 10:00:00,0.74005,0.74054,0.73942,0.7401,6943599992.0
2007-04-16 11:00:00,0.7401,0.74045,0.73933,0.7404,6003899993.0
2007-04-16 12:00:00,0.7404,0.74102,0.73957,0.74,6216399980.0
2007-04-16 13:00:00,0.73995,0.74069,0.73926,0.74005,5421999997.0
2007-04-16 14:00:00,0.73978,0.74048,0.73927,0.7401,6063300007.0
2007-04-16 15:00:00,0.7401,0.74046,0.7391,0.7399,11501300017.0
2007-04-16 16:00:00,0.7399,0.74065,0.73915,0.7392,12671499984.0
2007-04-16 17:00:00,0.7392,0.74095,0.7392,0.7406,11878399965.0
2007-04-16 18:00:00,0.7406,0.7411,0.73833,0.7395,9355099975.0
2007-04-16 19:00:00,0.7395,0.73985,0.73846,0.7388,6203099982.0
2007-04-16 20:00:00,0.7388,0.7393,0.73812,0.7389,5319299985.0
2007-04-16 21:00:00,0.7388,0.73955,0.73828,0.739,4142799996.0
2007-04-16 22:00:00,0.73886,0.7401,0.7383,0.7398,4757600004.0
2007-04-16 23:00:00,0.73952,0.74016,0.73856,0.7395,3328000008.0
2007-04-17 00:00:00,0.7395,0.73987,0.73824,0.7384,3932399994.0
2007-04-17 01:00:00,0.7386,0.73944,0.73811,0.7389,3835499991.0
2007-04-17 02:00:00,0.7388,0.7398,0.73854,0.7396,6537400015.0
2007-04-17 03:00:00,0.7396,0.73987,0.7387,0.7391,4683199994.0
2007-04-17 04:00:00,0.7391,0.73989,0.73855,0.7392,4235699988.0
2007-04-17 05:00:00,0.7392,0.73941,0.73843,0.7392,3653599997.0
2007-04-17 06:00:00,0.7392,0.73957,0.73854,0.7391,5089899993.0
2007-04-17 07:00:00,0.7391,0.74003,0.7386,0.7397,9278300018.0
2007-04-17 08:00:00,0.7397,0.7407,0.7393,0.7396,16247099983.0
2007-04-17 09:00:00,0.73955,0.7396,0.7374,0.7389,18362100004.0
2007-04-17 10:00:00,0.7389,0.7401,0.73864,0.73895,12413099973.0
2007-04-17 11:00:00,0.739,0.73932,0.73798,0.7384,8984499986.0
2007-04-17 12:00:00,0.7385,0.7403,0.73809,0.74,11330299985.0
2007-04-17 13:00:00,0.74,0.7425,0.7397,0.7422,10816199984.0
2007-04-17 14:00:00,0.7422,0.74555,0.7415,0.7449,25421299988.0
2007-04-17 15:00:00,0.7449,0.745,0.74311,0.7441,17256899970.0
2007-04-17 16:00:00,0.7441,0.7452,0.74334,0.745,15156699962.0
2007-04-17 17:00:00,0.7449,0.74515,0.74346,0.7442,14779200003.0
2007-04-17 18:00:00,0.7442,0.74455,0.7432,0.74375,10116100006.0
2007-04-17 19:00:00,0.7438,0.74404,0.743,0.7431,8013299975.0
2007-04-17 20:00:00,0.7431,0.7445,0.74276,0.744,7322500000.0
2007-04-17 21:00:00,0.7439,0.7444,0.74312,0.7442,4865800012.0
2007-04-17 22:00:00,0.7442,0.7454,0.74368,0.7449,3893200005.0
2007-04-17 23:00:00,0.745,0.7454,0.74366,0.7439,3759199996.0
2007-04-18 00:00:00,0.7441,0.7477,0.7414,0.7464,9776099993.0
2007-04-18 01:00:00,0.7464,0.747,0.74559,0.74581,11294200007.0
2007-04-18 02:00:00,0.7462,0.7486,0.74558,0.7482,12495599993.0
2007-04-18 03:00:00,0.7482,0.7491,0.74752,0.748,9235400008.0
2007-04-18 04:00:00,0.74779,0.7483,0.74698,0.7476,7406399980.0
2007-04-18 05:00:00,0.7477,0.7484,0.74701,0.7477,6848799985.0
2007-04-18 06:00:00,0.7477,0.7477,0.74614,0.747,8933299999.0
2007-04-18 07:00:00,0.7469,0.7488,0.74659,0.7488,9027000012.0
2007-04-18 08:00:00,0.7487,0.7492,0.74655,0.7472,13952299993.0
2007-04-18 09:00:00,0.7472,0.74755,0.74644,0.7465,9478200003.0
2007-04-18 10:00:00,0.7465,0.7476,0.7453,0.7455,15122099969.0
2007-04-18 11:00:00,0.7455,0.74655,0.74495,0.7462,16145499992.0
2007-04-18 12:00:00,0.7462,0.7468,0.74469,0.7463,9529599992.0
2007-04-18 13:00:00,0.7463,0.7466,0.7422,0.743,11747499988.0
2007-04-18 14:00:00,0.743,0.7432,0.7381,0.7397,37146999992.0
2007-04-18 15:00:00,0.7397,0.74255,0.7395,0.7406,13698100002.0
2007-04-18 16:00:00,0.74045,0.7431,0.74017,0.7422,17333299997.0
2007-04-18 17:00:00,0.7422,0.74405,0.74013,0.74023,7947499994.0
2007-04-18 18:00:00,0.743,0.74425,0.74015,0.7437,5802399997.0
2007-04-18 19:00:00,0.74365,0.74475,0.74006,0.744,7601100016.0
2007-04-18 20:00:00,0.7445,0.7454,0.74404,0.7448,5794900005.0
2007-04-18 21:00:00,0.7448,0.7482,0.74457,0.7469,6937300010.0
2007-04-18 22:00:00,0.74695,0.7481,0.74634,0.748,4513200008.0
2007-04-18 23:00:00,0.748,0.74821,0.74715,0.74754,1265999992.0
2007-04-19 00:00:00,0.7481,0.7481,0.74666,0.7476,3177999999.0
2007-04-19 01:00:00,0.7476,0.7476,0.74633,0.74675,4321499987.0
2007-04-19 02:00:00,0.7466,0.74675,0.7425,0.7428,11962099996.0
2007-04-19 03:00:00,0.7428,0.7441,0.74236,0.7438,9061599990.0
2007-04-19 04:00:00,0.7438,0.74415,0.7409,0.7413,13679000008.0
2007-04-19 05:00:00,0.74125,0.7414,0.7394,0.7403,12085299998.0
2007-04-19 06:00:00,0.7402,0.7405,0.7395,0.74005,8782899987.0
2007-04-19 07:00:00,0.7399,0.7417,0.7392,0.7396,11375800020.0
2007-04-19 08:00:00,0.7396,0.7397,0.7363,0.7382,29370399972.0
2007-04-19 09:00:00,0.7382,0.74105,0.738,0.73905,21413499999.0
2007-04-19 10:00:00,0.73905,0.73965,0.73705,0.7393,15630099998.0
2007-04-19 11:00:00,0.7395,0.7415,0.73925,0.7411,10207499998.0
2007-04-19 12:00:00,0.7411,0.7413,0.74004,0.74075,7573199998.0
2007-04-19 13:00:00,0.74075,0.74125,0.7386,0.7401,10195699977.0
2007-04-19 14:00:00,0.74,0.7433,0.73945,0.7424,13813899968.0
2007-04-19 15:00:00,0.7424,0.7454,0.74195,0.7447,16269899994.0
2007-04-19 16:00:00,0.7447,0.74535,0.74375,0.7445,14177099998.0
2007-04-19 17:00:00,0.74445,0.74445,0.74244,0.7434,8254799992.0
2007-04-19 18:00:00,0.7434,0.7445,0.74273,0.7442,10604499984.0
2007-04-19 19:00:00,0.7443,0.7444,0.74331,0.74375,5511700017.0
2007-04-19 20:00:00,0.7438,0.7445,0.74323,0.744,10588299999.0
2007-04-19 21:00:00,0.744,0.7442,0.743,0.7432,5326499972.0
2007-04-19 22:00:00,0.7432,0.74398,0.743,0.7435,3163100009.0
2007-04-19 23:00:00,0.7436,0.7442,0.74305,0.74415,4371400001.0
2007-04-20 00:00:00,0.74415,0.7451,0.74393,0.7451,4194399994.0
2007-04-20 01:00:00,0.7452,0.7452,0.7437,0.7442,5975300001.0
2007-04-20 02:00:00,0.7442,0.74525,0.74339,0.7446,9505299988.0
2007-04-20 03:00:00,0.7446,0.7452,0.74334,0.7439,9945599978.0
2007-04-20 04:00:00,0.74355,0.7443,0.7422,0.7429,7645600003.0
2007-04-20 05:00:00,0.7429,0.7446,0.74249,0.7445,7501699998.0
2007-04-20 06:00:00,0.7445,0.7445,0.74279,0.7438,5965600003.0
2007-04-20 07:00:00,0.74358,0.7451,0.74297,0.7443,6618099996.0
2007-04-20 08:00:00,0.7443,0.7456,0.7441,0.745,12187700021.0
2007-04-20 09:00:00,0.745,0.7452,0.74434,0.7448,8581599967.0
2007-04-20 10:00:00,0.7448,0.7451,0.74273,0.7434,9261600025.0
2007-04-20 11:00:00,0.7434,0.7446,0.74262,0.74455,6034900010.0
2007-04-20 12:00:00,0.7446,0.745,0.74368,0.7445,8854399995.0
2007-04-20 13:00:00,0.7444,0.7446,0.74352,0.7442,9202899979.0
2007-04-20 14:00:00,0.7442,0.7453,0.74358,0.74465,7261999993.0
2007-04-20 15:00:00,0.74455,0.7452,0.74413,0.7448,11336300000.0
2007-04-20 16:00:00,0.7448,0.7456,0.744,0.745,8149599981.0
2007-04-20 17:00:00,0.7451,0.746,0.7444,0.74595,8777499975.0
2007-04-20 18:00:00,0.746,0.7473,0.7459,0.747,8863299987.0
2007-04-20 19:00:00,0.747,0.7482,0.74662,0.7475,10468299974.0
2007-04-20 20:00:00,0.7476,0.7477,0.74687,0.74732,6239899994.0
2007-04-20 21:00:00,0.7477,0.74825,0.74722,0.74778,4437499994.0
2007-04-20 22:00:00,0.7479,0.74813,0.74679,0.7473,3219300010.0
2007-04-23 00:00:00,0.7481,0.7482,0.7478,0.748,106400000.0
2007-04-23 01:00:00,0.7481,0.7481,0.7461,0.7467,196000000.0
2007-04-23 02:00:00,0.7467,0.74714,0.74599,0.7462,5827100002.0
2007-04-23 03:00:00,0.7465,0.7468,0.74578,0.7466,7809300005.0
2007-04-23 04:00:00,0.7466,0.747,0.74586,0.7462,8305099996.0
2007-04-23 05:00:00,0.7462,0.7466,0.7453,0.7454,5660800006.0
2007-04-23 06:00:00,0.7453,0.7455,0.7436,0.7441,10927500006.0
2007-04-23 07:00:00,0.7441,0.7443,0.7427,0.74345,14574800033.0
2007-04-23 08:00:00,0.7436,0.7446,0.74345,0.7444,9700000017.0
2007-04-23 09:00:00,0.7444,0.7452,0.74363,0.74455,8800200005.0
2007-04-23 10:00:00,0.7446,0.745,0.74305,0.7432,9545699991.0
2007-04-23 11:00:00,0.7432,0.7438,0.74215,0.7438,9071000002.0
2007-04-23 12:00:00,0.7438,0.7439,0.74259,0.7435,7956199992.0
2007-04-23 13:00:00,0.7435,0.7441,0.74307,0.7441,9569400005.0
2007-04-23 14:00:00,0.74355,0.7447,0.74323,0.74381,6905000008.0
2007-04-23 15:00:00,0.7442,0.7445,0.7436,0.7444,8647799994.0
2007-04-23 16:00:00,0.7444,0.7451,0.74375,0.7451,12067099950.0
2007-04-23 17:00:00,0.7451,0.7463,0.74445,0.7459,13776099973.0
2007-04-23 18:00:00,0.7458,0.7463,0.7452,0.7452,8373600007.0
2007-04-23 19:00:00,0.7452,0.7457,0.74418,0.7452,9453400024.0
2007-04-23 20:00:00,0.7452,0.7452,0.7443,0.7447,8733999971.0
2007-04-23 21:00:00,0.7447,0.74505,0.74411,0.7449,4564800023.0
2007-04-23 22:00:00,0.745,0.745,0.74377,0.7444,6515000002.0
2007-04-23 23:00:00,0.74444,0.7446,0.74373,0.74394,7011799973.0
2007-04-24 00:00:00,0.7445,0.7457,0.74397,0.7451,7476699968.0
2007-04-24 01:00:00,0.7451,0.7463,0.7447,0.7449,6320999997.0
2007-04-24 02:00:00,0.745,0.7452,0.7434,0.7435,6152400009.0
2007-04-24 03:00:00,0.7435,0.7439,0.7401,0.7403,13057500019.0
2007-04-24 04:00:00,0.7403,0.74145,0.739,0.7402,13915900008.0
2007-04-24 05:00:00,0.7402,0.7416,0.74008,0.74145,6113799995.0
2007-04-24 06:00:00,0.7415,0.74165,0.7409,0.74095,4575500010.0
2007-04-24 07:00:00,0.7409,0.7413,0.73946,0.7402,7878200006.0
2007-04-24 08:00:00,0.7402,0.74045,0.73865,0.74045,18530000028.0
2007-04-24 09:00:00,0.7405,0.7415,0.74015,0.741,12952899984.0
2007-04-24 10:00:00,0.741,0.7413,0.73998,0.7412,8809499985.0
2007-04-24 11:00:00,0.7412,0.7416,0.73935,0.74,12163499978.0
2007-04-24 12:00:00,0.74,0.74155,0.74,0.7412,12247899978.0
2007-04-24 13:00:00,0.7411,0.7426,0.74099,0.7418,11671800001.0
2007-04-24 14:00:00,0.7418,0.74235,0.74081,0.7409,8963399985.0
2007-04-24 15:00:00,0.7409,0.7421,0.7402,0.7413,10265499995.0
2007-04-24 16:00:00,0.741,0.7442,0.7409,0.742,26607999961.0
2007-04-24 17:00:00,0.742,0.7428,0.7419,0.7423,9757999998.0
2007-04-24 18:00:00,0.7423,0.7436,0.74151,0.7436,7671500008.0
2007-04-24 19:00:00,0.7434,0.7442,0.7422,0.7423,11118900006.0
2007-04-24 20:00:00,0.7423,0.7429,0.74176,0.7425,11095599974.0
2007-04-24 21:00:00,0.7425,0.7428,0.74198,0.7427,4934300002.0
2007-04-24 22:00:00,0.74246,0.7438,0.74209,0.7428,5595900006.0
2007-04-24 23:00:00,0.7428,0.74304,0.74206,0.74275,7034299999.0
2007-04-25 00:00:00,0.7428,0.74308,0.74186,0.7426,9431799996.0
2007-04-25 01:00:00,0.7428,0.746,0.7425,0.7437,5576800005.0
2007-04-25 02:00:00,0.7438,0.7441,0.74314,0.74355,5026800002.0
2007-04-25 03:00:00,0.7436,0.7446,0.74256,0.74375,5214699986.0
2007-04-25 04:00:00,0.74365,0.7447,0.74329,0.7442,4462000002.0
2007-04-25 05:00:00,0.74376,0.7446,0.74369,0.74389,4177399994.0
2007-04-25 06:00:00,0.74377,0.7443,0.7435,0.74387,4578699998.0
2007-04-25 07:00:00,0.74383,0.7446,0.74306,0.7442,9451099977.0
2007-04-25 08:00:00,0.7442,0.747,0.7439,0.7467,14252399999.0
2007-04-25 09:00:00,0.7469,0.74715,0.7457,0.7467,15893900068.0
2007-04-25 10:00:00,0.7467,0.7469,0.74585,0.746,6861600077.0
2007-04-25 11:00:00,0.746,0.74675,0.74552,0.74655,7116099994.0
2007-04-25 12:00:00,0.74655,0.7467,0.74568,0.7462,5949700003.0
2007-04-25 13:00:00,0.74615,0.74635,0.74455,0.7451,7022799991.0
2007-04-25 14:00:00,0.7451,0.7455,0.7437,0.7446,16595699974.0
2007-04-25 15:00:00,0.7446,0.7457,0.7443,0.7452,10654600003.0
2007-04-25 16:00:00,0.7449,0.746,0.7447,0.7457,21709100033.0
2007-04-25 17:00:00,0.7457,0.7458,0.74475,0.7449,8141200017.0
2007-04-25 18:00:00,0.7449,0.7452,0.7439,0.7444,6633399987.0
2007-04-25 19:00:00,0.74455,0.7448,0.7441,0.7445,6141899998.0
2007-04-25 20:00:00,0.7445,0.7449,0.7438,0.7441,6758300000.0
2007-04-25 21:00:00,0.744,0.7441,0.7434,0.7437,2208599999.0
2007-04-25 22:00:00,0.7437,0.7453,0.7433,0.7449,3821900001.0
2007-04-25 23:00:00,0.74585,0.748,0.7417,0.746,10423800005.0
2007-04-26 00:00:00,0.746,0.747,0.7437,0.7443,7354800017.0
2007-04-26 01:00:00,0.7443,0.7447,0.7432,0.744,5635400012.0
2007-04-26 02:00:00,0.7439,0.7462,0.7439,0.7458,7530999999.0
2007-04-26 03:00:00,0.7458,0.747,0.7456,0.7469,7890599994.0
2007-04-26 04:00:00,0.7468,0.7476,0.7462,0.7472,11400399994.0
2007-04-26 05:00:00,0.7472,0.7477,0.7468,0.7473,7178900018.0
2007-04-26 06:00:00,0.7472,0.7484,0.747,0.748,6719099996.0
2007-04-26 07:00:00,0.7479,0.7481,0.7461,0.7472,9059499994.0
2007-04-26 08:00:00,0.7471,0.748,0.7459,0.74655,15133099973.0
2007-04-26 09:00:00,0.74655,0.7466,0.745,0.7456,24541699943.0
2007-04-26 10:00:00,0.7456,0.7467,0.74455,0.7446,12630699970.0
2007-04-26 11:00:00,0.7446,0.7447,0.74,0.7401,37911699950.0
2007-04-26 12:00:00,0.7401,0.7414,0.7388,0.741,26611099981.0
2007-04-26 13:00:00,0.741,0.7412,0.7389,0.7397,17208000026.0
2007-04-26 14:00:00,0.7397,0.7403,0.7381,0.7395,22361499969.0
2007-04-26 15:00:00,0.7395,0.7395,0.7367,0.7374,30365399994.0
2007-04-26 16:00:00,0.7374,0.7385,0.7369,0.73745,22415299978.0
2007-04-26 17:00:00,0.7374,0.7388,0.7367,0.7371,20684699963.0
2007-04-26 18:00:00,0.7371,0.7389,0.73705,0.7382,9209200004.0
2007-04-26 19:00:00,0.7383,0.7396,0.7383,0.7392,9829000000.0
2007-04-26 20:00:00,0.7392,0.7395,0.73851,0.7393,6392999980.0
2007-04-26 21:00:00,0.7393,0.7393,0.73826,0.73845,4244400020.0
2007-04-26 22:00:00,0.73875,0.7394,0.738,0.7391,4672600012.0
2007-04-26 23:00:00,0.739,0.74,0.7384,0.7391,7075300003.0
2007-04-27 00:00:00,0.7391,0.7401,0.73878,0.7394,4733900011.0
2007-04-27 01:00:00,0.7394,0.74031,0.7386,0.7389,6716500010.0
2007-04-27 02:00:00,0.7389,0.73915,0.7379,0.73825,5816599982.0
2007-04-27 03:00:00,0.7383,0.7407,0.73798,0.7402,8848599995.0
2007-04-27 04:00:00,0.7402,0.7403,0.73909,0.7396,4795599992.0
2007-04-27 05:00:00,0.73955,0.7399,0.73868,0.7398,6613200007.0
2007-04-27 06:00:00,0.7398,0.73999,0.73887,0.7397,4426199988.0
2007-04-27 07:00:00,0.73961,0.7399,0.73825,0.7387,6424600000.0
2007-04-27 08:00:00,0.7387,0.7387,0.73495,0.7358,29155100002.0
2007-04-27 09:00:00,0.73575,0.7375,0.7354,0.7371,10132700000.0
2007-04-27 10:00:00,0.7372,0.73955,0.7371,0.73865,19156399973.0
2007-04-27 11:00:00,0.7387,0.7398,0.73816,0.7397,11672399978.0
2007-04-27 12:00:00,0.7397,0.7416,0.73963,0.7409,14392000032.0
2007-04-27 13:00:00,0.741,0.7435,0.74095,0.74185,15754000008.0
2007-04-27 14:00:00,0.74195,0.7444,0.7415,0.7417,23565399995.0
2007-04-27 15:00:00,0.7417,0.7441,0.7416,0.7426,17222999999.0
2007-04-27 16:00:00,0.7426,0.7431,0.74145,0.74155,13408299984.0
2007-04-27 17:00:00,0.74155,0.7421,0.7392,0.7407,21662699986.0
2007-04-27 18:00:00,0.7407,0.7412,0.73995,0.7405,12331399961.0
2007-04-27 19:00:00,0.7405,0.7415,0.74009,0.7413,5481400002.0
2007-04-27 20:00:00,0.7412,0.7422,0.74041,0.7422,6176200014.0
2007-04-27 21:00:00,0.7422,0.7422,0.74108,0.7421,3783999998.0
2007-04-27 22:00:00,0.74205,0.7425,0.7408,0.7416,3608999985.0
2007-04-30 00:00:00,0.7395,0.7401,0.739,0.7391,2886000000.0
2007-04-30 01:00:00,0.739,0.739,0.7371,0.738,3978000000.0
2007-04-30 02:00:00,0.7381,0.73875,0.73729,0.73785,8069700006.0
2007-04-30 03:00:00,0.73795,0.7393,0.73739,0.73847,5421099989.0
2007-04-30 04:00:00,0.7387,0.7403,0.73867,0.74,5405000006.0
2007-04-30 05:00:00,0.74,0.74,0.73847,0.7392,6621899994.0
2007-04-30 06:00:00,0.7391,0.7394,0.73779,0.7381,7552700011.0
2007-04-30 07:00:00,0.7381,0.7391,0.73753,0.73877,6473600008.0
2007-04-30 08:00:00,0.7389,0.739,0.73745,0.73845,10788200005.0
2007-04-30 09:00:00,0.73845,0.7394,0.737,0.7388,12344299999.0
2007-04-30 10:00:00,0.7388,0.73915,0.73791,0.7386,6134799993.0
2007-04-30 11:00:00,0.7386,0.7399,0.73781,0.7396,11891199984.0
2007-04-30 12:00:00,0.7397,0.74,0.73861,0.7393,9453900009.0
2007-04-30 13:00:00,0.7393,0.7404,0.73902,0.7395,6132899997.0
2007-04-30 14:00:00,0.7395,0.7412,0.739,0.7409,13295700006.0
2007-04-30 15:00:00,0.7409,0.742,0.74065,0.741,13768799979.0
2007-04-30 16:00:00,0.741,0.7428,0.74055,0.7427,22413399991.0
2007-04-30 17:00:00,0.7426,0.7433,0.7419,0.7423,31693200049.0
2007-04-30 18:00:00,0.7423,0.7424,0.74116,0.7418,16725100022.0
2007-04-30 19:00:00,0.7417,0.7424,0.7409,0.7418,14873099984.0
2007-04-30 20:00:00,0.7418,0.7432,0.7417,0.7417,14280199989.0
2007-04-30 21:00:00,0.7417,0.742,0.7406,0.7408,7214600014.0
2007-04-30 22:00:00,0.7408,0.7414,0.7396,0.7402,6521100006.0
2007-04-30 23:00:00,0.7401,0.7411,0.74,0.74075,7291699979.0
2007-05-01 00:00:00,0.74061,0.7412,0.74015,0.7408,8823400007.0
2007-05-01 01:00:00,0.7408,0.74135,0.74037,0.7407,9032700001.0
2007-05-01 02:00:00,0.7407,0.7412,0.73976,0.7401,12276200008.0
2007-05-01 03:00:00,0.7401,0.7403,0.73885,0.73972,12272300006.0
2007-05-01 04:00:00,0.74025,0.7418,0.7402,0.7416,9391500009.0
2007-05-01 05:00:00,0.7416,0.7422,0.74056,0.74095,10945599979.0
2007-05-01 06:00:00,0.741,0.74155,0.74022,0.74105,7561900005.0
2007-05-01 07:00:00,0.7411,0.7425,0.7409,0.74135,16927899992.0
2007-05-01 08:00:00,0.7414,0.7425,0.741,0.7416,19114800007.0
2007-05-01 09:00:00,0.7415,0.7426,0.74057,0.7412,10918999989.0
2007-05-01 10:00:00,0.7412,0.7427,0.7403,0.7421,15637200004.0
2007-05-01 11:00:00,0.7421,0.7421,0.74097,0.74145,16515600025.0
2007-05-01 12:00:00,0.7415,0.7427,0.74106,0.7427,19237300008.0
2007-05-01 13:00:00,0.7427,0.7431,0.74195,0.7421,12718600006.0
2007-05-01 14:00:00,0.7421,0.7431,0.74182,0.74305,13877799990.0
2007-05-01 15:00:00,0.7431,0.74445,0.74265,0.7438,28421299977.0
2007-05-01 16:00:00,0.7438,0.7445,0.74025,0.7405,36920899987.0
2007-05-01 17:00:00,0.7405,0.7416,0.74025,0.74145,15227799998.0
2007-05-01 18:00:00,0.7415,0.7425,0.7407,0.741,11283599991.0
2007-05-01 19:00:00,0.741,0.7412,0.74018,0.7407,8782600022.0
2007-05-01 20:00:00,0.7407,0.7418,0.74014,0.7414,9184599964.0
2007-05-01 21:00:00,0.7414,0.7417,0.741,0.7414,4981999985.0
2007-05-01 22:00:00,0.7414,0.7418,0.7404,0.7405,4475199985.0
2007-05-01 23:00:00,0.7405,0.7408,0.74005,0.7406,4490200005.0
2007-05-02 00:00:00,0.7406,0.7407,0.73939,0.73995,9631299992.0
2007-05-02 01:00:00,0.74,0.7405,0.73915,0.7396,14450200017.0
2007-05-02 02:00:00,0.7397,0.7402,0.7389,0.7391,13085399984.0
2007-05-02 03:00:00,0.7392,0.7392,0.7374,0.738,30994800050.0
2007-05-02 04:00:00,0.7381,0.73845,0.73685,0.7377,17538399996.0
2007-05-02 05:00:00,0.7377,0.738,0.73617,0.7366,17386999959.0
2007-05-02 06:00:00,0.7366,0.73795,0.73625,0.73755,13491799996.0
2007-05-02 07:00:00,0.73708,0.7388,0.73661,0.73825,11589499983.0
2007-05-02 08:00:00,0.73825,0.7391,0.73655,0.7375,20562900031.0
2007-05-02 09:00:00,0.7375,0.7377,0.7367,0.7376,20470099965.0
2007-05-02 10:00:00,0.73755,0.73875,0.73707,0.7375,16976799966.0
2007-05-02 11:00:00,0.7376,0.7381,0.73695,0.7374,25658699976.0
2007-05-02 12:00:00,0.7374,0.738,0.73693,0.7375,23550600003.0
2007-05-02 13:00:00,0.7375,0.7384,0.73688,0.7383,36354900003.0
2007-05-02 14:00:00,0.7383,0.7397,0.73765,0.73895,55689999977.0
2007-05-02 15:00:00,0.73895,0.7392,0.73785,0.7385,23632199977.0
2007-05-02 16:00:00,0.7385,0.7388,0.73705,0.7381,53161599892.0
2007-05-02 17:00:00,0.73805,0.7386,0.73775,0.7384,26244900003.0
2007-05-02 18:00:00,0.7384,0.7387,0.73763,0.7383,8128399997.0
2007-05-02 19:00:00,0.7383,0.7386,0.73724,0.7378,14226999998.0
2007-05-02 20:00:00,0.7378,0.7383,0.73735,0.7377,9510999983.0
2007-05-02 21:00:00,0.7376,0.7379,0.73693,0.7377,5015099998.0
2007-05-02 22:00:00,0.7377,0.7378,0.73691,0.7371,4855299991.0
2007-05-02 23:00:00,0.7373,0.738,0.73694,0.7375,8440099969.0
2007-05-03 00:00:00,0.7375,0.7376,0.73678,0.7375,10316499966.0
2007-05-03 01:00:00,0.73755,0.738,0.73672,0.7374,12056699980.0
2007-05-03 02:00:00,0.73698,0.7377,0.73686,0.7373,17529799994.0
2007-05-03 03:00:00,0.7373,0.7382,0.7373,0.73773,14687000034.0
2007-05-03 04:00:00,0.738,0.7384,0.73744,0.7382,12011099992.0
2007-05-03 05:00:00,0.7382,0.7384,0.73736,0.7381,13433200031.0
2007-05-03 06:00:00,0.738,0.73844,0.73741,0.7377,12192399997.0
2007-05-03 07:00:00,0.7377,0.7384,0.73736,0.73755,14697400017.0
2007-05-03 08:00:00,0.7376,0.7392,0.7375,0.7382,28949599995.0
2007-05-03 09:00:00,0.7382,0.7386,0.73748,0.7382,17426499991.0
2007-05-03 10:00:00,0.7383,0.7392,0.73744,0.7387,22449199982.0
2007-05-03 11:00:00,0.7387,0.7393,0.738,0.739,19688099972.0
2007-05-03 12:00:00,0.73854,0.7392,0.73825,0.7387,17934699988.0
2007-05-03 13:00:00,0.7387,0.7398,0.73815,0.73825,8710600004.0
2007-05-03 14:00:00,0.7384,0.7387,0.7364,0.73665,20261300000.0
2007-05-03 15:00:00,0.7368,0.73755,0.7348,0.7357,34663199968.0
2007-05-03 16:00:00,0.7357,0.7368,0.7341,0.73565,31857200037.0
2007-05-03 17:00:00,0.73565,0.736,0.73492,0.7359,16260800031.0
2007-05-03 18:00:00,0.73605,0.737,0.73505,0.73511,11767900008.0
2007-05-03 19:00:00,0.7356,0.7358,0.73474,0.7354,11344999987.0
2007-05-03 20:00:00,0.7354,0.73567,0.7344,0.7352,8206299990.0
2007-05-03 21:00:00,0.7352,0.73611,0.7351,0.7357,4248899999.0
2007-05-03 22:00:00,0.7359,0.7362,0.73513,0.7354,3845599990.0
2007-05-03 23:00:00,0.7353,0.73572,0.73477,0.73527,4448100021.0
2007-05-04 00:00:00,0.7355,0.7361,0.73513,0.73553,7467400017.0
2007-05-04 01:00:00,0.7355,0.7363,0.73538,0.73615,6823400048.0
2007-05-04 02:00:00,0.7362,0.7363,0.73495,0.7355,7472300037.0
2007-05-04 03:00:00,0.7355,0.7357,0.7336,0.7348,11273699976.0
2007-05-04 04:00:00,0.7348,0.73485,0.7332,0.7346,15952100073.0
2007-05-04 05:00:00,0.73455,0.7358,0.73397,0.7345,9796600035.0
2007-05-04 06:00:00,0.7345,0.7351,0.73382,0.7346,6663400001.0
2007-05-04 07:00:00,0.7346,0.7349,0.733,0.7343,13000500051.0
2007-05-04 08:00:00,0.7343,0.7352,0.7342,0.7348,13042400032.0
2007-05-04 09:00:00,0.73485,0.7354,0.73355,0.7342,17713599976.0
2007-05-04 10:00:00,0.7342,0.7357,0.7337,0.734,15996199966.0
2007-05-04 11:00:00,0.73395,0.7349,0.73297,0.73375,11866000004.0
2007-05-04 12:00:00,0.7338,0.7343,0.73308,0.73365,12001100028.0
2007-05-04 13:00:00,0.73365,0.73435,0.7335,0.734,14093499985.0
2007-05-04 14:00:00,0.734,0.7358,0.7331,0.7357,30317500005.0
2007-05-04 15:00:00,0.7357,0.7378,0.73491,0.7352,25182700002.0
2007-05-04 16:00:00,0.7352,0.736,0.735,0.735,15388800038.0
2007-05-04 17:00:00,0.735,0.7355,0.7342,0.73495,14388299993.0
2007-05-04 18:00:00,0.735,0.7359,0.73445,0.7353,8371199994.0
2007-05-04 19:00:00,0.73545,0.7376,0.73485,0.7361,7775999989.0
2007-05-04 20:00:00,0.73605,0.7364,0.73537,0.7361,8216800016.0
2007-05-04 21:00:00,0.736,0.7363,0.73516,0.7356,4597500013.0
2007-05-04 22:00:00,0.7357,0.7365,0.7347,0.7358,6031600025.0
2007-05-07 00:00:00,0.7361,0.7368,0.7346,0.7351,6091499938.0
2007-05-07 01:00:00,0.7352,0.7354,0.7344,0.7346,5698499942.0
2007-05-07 02:00:00,0.7345,0.7363,0.73421,0.7361,9792100055.0
2007-05-07 03:00:00,0.7361,0.7372,0.73563,0.737,9613900052.0
2007-05-07 04:00:00,0.737,0.7375,0.73632,0.7374,7379600021.0
2007-05-07 05:00:00,0.7373,0.7374,0.73606,0.73668,6814399987.0
2007-05-07 06:00:00,0.7368,0.737,0.73608,0.7367,5493900001.0
2007-05-07 07:00:00,0.73645,0.7376,0.73633,0.73728,7748899987.0
2007-05-07 08:00:00,0.7375,0.7385,0.73657,0.738,8640399987.0
2007-05-07 09:00:00,0.7381,0.7383,0.7372,0.7375,17269900039.0
2007-05-07 10:00:00,0.7375,0.7377,0.73672,0.7375,12306000031.0
2007-05-07 11:00:00,0.7375,0.7384,0.73695,0.7384,16924399974.0
2007-05-07 12:00:00,0.7383,0.7389,0.73737,0.7377,19730700045.0
2007-05-07 13:00:00,0.7377,0.7384,0.73695,0.73799,16847800018.0
2007-05-07 14:00:00,0.7383,0.7385,0.7374,0.738,9662700018.0
2007-05-07 15:00:00,0.738,0.7395,0.73766,0.7388,15236800005.0
2007-05-07 16:00:00,0.7388,0.7389,0.73764,0.73825,16208900020.0
2007-05-07 17:00:00,0.7382,0.7382,0.73703,0.7375,11322900024.0
2007-05-07 18:00:00,0.73742,0.7382,0.73701,0.7375,6967600007.0
2007-05-07 19:00:00,0.7375,0.7375,0.73656,0.7372,8375999978.0
2007-05-07 20:00:00,0.7372,0.7379,0.73674,0.7375,7669099972.0
2007-05-07 21:00:00,0.7375,0.7377,0.73658,0.73763,5049600004.0
2007-05-07 22:00:00,0.7377,0.7377,0.73652,0.7368,4215300001.0
2007-05-07 23:00:00,0.7368,0.73694,0.7357,0.7361,7273699999.0
2007-05-08 00:00:00,0.7365,0.737,0.73626,0.7368,6670299987.0
2007-05-08 01:00:00,0.7368,0.7371,0.73556,0.7368,8626300032.0
2007-05-08 02:00:00,0.7363,0.7373,0.73614,0.73687,11163000058.0
2007-05-08 03:00:00,0.737,0.7383,0.7365,0.738,12186300030.0
2007-05-08 04:00:00,0.73795,0.7396,0.7377,0.7385,14485600007.0
2007-05-08 05:00:00,0.7385,0.74,0.73834,0.73877,9130800028.0
2007-05-08 06:00:00,0.7393,0.74,0.73872,0.73914,6626400010.0
2007-05-08 07:00:00,0.7392,0.7399,0.73891,0.7399,6799400001.0
2007-05-08 08:00:00,0.74,0.74,0.7381,0.7391,8481700015.0
2007-05-08 09:00:00,0.739,0.7391,0.73754,0.7383,14919600089.0
2007-05-08 10:00:00,0.7383,0.7387,0.7377,0.7384,21731800048.0
2007-05-08 11:00:00,0.7384,0.7386,0.73739,0.7382,22054699994.0
2007-05-08 12:00:00,0.7382,0.73864,0.73745,0.738,28062800008.0
2007-05-08 13:00:00,0.738,0.73804,0.73695,0.7375,24802600006.0
2007-05-08 14:00:00,0.73745,0.7386,0.73701,0.7382,37584200060.0
2007-05-08 15:00:00,0.7382,0.7387,0.7377,0.738,24963099981.0
2007-05-08 16:00:00,0.738,0.7382,0.73615,0.7373,46729799960.0
2007-05-08 17:00:00,0.7373,0.7375,0.7365,0.737,22884100048.0
2007-05-08 18:00:00,0.737,0.7378,0.73642,0.7376,21798100082.0
2007-05-08 19:00:00,0.7376,0.7377,0.7365,0.73675,18715600019.0
2007-05-08 20:00:00,0.7368,0.7371,0.73614,0.7366,10918899968.0
2007-05-08 21:00:00,0.7366,0.7374,0.73622,0.73688,5463800013.0
2007-05-08 22:00:00,0.7371,0.7376,0.7363,0.7373,4385500013.0
2007-05-08 23:00:00,0.7373,0.7384,0.7353,0.7359,17823400024.0
2007-05-09 00:00:00,0.7359,0.7363,0.73481,0.7352,16056300046.0
2007-05-09 01:00:00,0.7352,0.7353,0.7343,0.7348,22886000053.0
2007-05-09 02:00:00,0.7348,0.7356,0.73449,0.73535,18978800017.0
2007-05-09 03:00:00,0.7354,0.7358,0.73463,0.7353,16028099982.0
2007-05-09 04:00:00,0.7353,0.7357,0.73465,0.7357,11914200004.0
2007-05-09 05:00:00,0.73527,0.7367,0.7351,0.736,11920200027.0
2007-05-09 06:00:00,0.73595,0.7366,0.73543,0.7363,9600300033.0
2007-05-09 07:00:00,0.7363,0.7368,0.73534,0.7365,20125300011.0
2007-05-09 08:00:00,0.7366,0.7369,0.7357,0.7363,24516200025.0
2007-05-09 09:00:00,0.7363,0.7366,0.7348,0.7356,46167700014.0
2007-05-09 10:00:00,0.7356,0.7358,0.73455,0.735,39492299980.0
2007-05-09 11:00:00,0.735,0.7357,0.7347,0.7356,20650200027.0
2007-05-09 12:00:00,0.7356,0.7358,0.73496,0.7356,15180399998.0
2007-05-09 13:00:00,0.7356,0.7364,0.7349,0.736,25275400015.0
2007-05-09 14:00:00,0.736,0.7364,0.73559,0.736,21552100021.0
2007-05-09 15:00:00,0.736,0.7366,0.7351,0.7363,57663100028.0
2007-05-09 16:00:00,0.7362,0.7362,0.7344,0.7346,56755799997.0
2007-05-09 17:00:00,0.7347,0.7352,0.7334,0.7342,37480500057.0
2007-05-09 18:00:00,0.7342,0.7355,0.73391,0.73525,16549199998.0
2007-05-09 19:00:00,0.7353,0.7354,0.73441,0.73486,12840299991.0
2007-05-09 20:00:00,0.7352,0.73585,0.7333,0.7339,27432500029.0
2007-05-09 21:00:00,0.7339,0.7347,0.7331,0.7339,7799200002.0
2007-05-09 22:00:00,0.734,0.7345,0.7335,0.7342,4560200020.0
2007-05-09 23:00:00,0.7339,0.7345,0.7325,0.7331,12044400054.0
2007-05-10 00:00:00,0.733,0.7353,0.7324,0.7327,26034800038.0
2007-05-10 01:00:00,0.7327,0.7342,0.7324,0.733,19570200066.0
2007-05-10 02:00:00,0.733,0.7333,0.73205,0.73295,21793900037.0
2007-05-10 03:00:00,0.733,0.7345,0.7327,0.7337,25769799997.0
2007-05-10 04:00:00,0.7336,0.7346,0.73355,0.73415,23865099968.0
2007-05-10 05:00:00,0.7342,0.7347,0.73385,0.7345,10917500013.0
2007-05-10 06:00:00,0.7345,0.7345,0.73329,0.7339,17873099989.0
2007-05-10 07:00:00,0.73379,0.73397,0.733,0.7332,24004900047.0
2007-05-10 08:00:00,0.7332,0.7354,0.7332,0.7349,38185199929.0
2007-05-10 09:00:00,0.7349,0.7351,0.73405,0.7346,25145499971.0
2007-05-10 10:00:00,0.7346,0.7354,0.7339,0.7348,33799800010.0
2007-05-10 11:00:00,0.7348,0.7351,0.7334,0.7339,27889100000.0
2007-05-10 12:00:00,0.7339,0.7345,0.7331,0.7338,31054600026.0
2007-05-10 13:00:00,0.7339,0.7346,0.7334,0.73365,39134799982.0
2007-05-10 14:00:00,0.7337,0.7348,0.733,0.7335,42002000049.0
2007-05-10 15:00:00,0.7334,0.7344,0.7313,0.7321,51143099954.0
2007-05-10 16:00:00,0.7321,0.7332,0.73185,0.7322,39840100030.0
2007-05-10 17:00:00,0.7322,0.7328,0.7317,0.7323,24190499950.0
2007-05-10 18:00:00,0.7323,0.7323,0.7285,0.7289,53205580072.0
2007-05-10 19:00:00,0.729,0.729,0.7274,0.72845,37339900023.0
2007-05-10 20:00:00,0.72845,0.72964,0.72835,0.7294,19176599982.0
2007-05-10 21:00:00,0.7291,0.7294,0.7274,0.728,7117800012.0
2007-05-10 22:00:00,0.728,0.7283,0.72657,0.7271,7700700003.0
2007-05-10 23:00:00,0.7271,0.7277,0.7259,0.7264,15561100017.0
2007-05-11 00:00:00,0.7264,0.7276,0.725,0.727,21483299993.0
2007-05-11 01:00:00,0.727,0.7277,0.72655,0.72705,18976400046.0
2007-05-11 02:00:00,0.7271,0.7273,0.7258,0.7262,25234500056.0
2007-05-11 03:00:00,0.7262,0.72815,0.72615,0.72795,21849100048.0
2007-05-11 04:00:00,0.728,0.7294,0.728,0.7286,25640900068.0
2007-05-11 05:00:00,0.7286,0.7301,0.72754,0.72915,23708300052.0
2007-05-11 06:00:00,0.7291,0.7293,0.72819,0.7287,10389299995.0
2007-05-11 07:00:00,0.7286,0.731,0.7284,0.7306,22432699998.0
2007-05-11 08:00:00,0.7307,0.7307,0.728,0.7297,39541000028.0
2007-05-11 09:00:00,0.7297,0.7305,0.72825,0.7301,42308599969.0
2007-05-11 10:00:00,0.7301,0.7308,0.7284,0.729,37176100088.0
2007-05-11 11:00:00,0.729,0.7291,0.728,0.7286,30726800001.0
2007-05-11 12:00:00,0.7286,0.731,0.72826,0.7305,27968099994.0
2007-05-11 13:00:00,0.7305,0.731,0.72899,0.7306,30463900026.0
2007-05-11 14:00:00,0.73055,0.7314,0.72945,0.7309,45632999985.0
2007-05-11 15:00:00,0.7309,0.7332,0.7309,0.7327,52411100018.0
2007-05-11 16:00:00,0.7327,0.7342,0.73245,0.7338,64391000081.0
2007-05-11 17:00:00,0.7338,0.7344,0.7335,0.7339,30214010041.0
2007-05-11 18:00:00,0.7339,0.7342,0.7331,0.7333,17831500021.0
2007-05-11 19:00:00,0.7332,0.734,0.73286,0.73325,15402200022.0
2007-05-11 20:00:00,0.7333,0.7338,0.73302,0.7335,9876099976.0
2007-05-11 21:00:00,0.7335,0.7346,0.7327,0.7341,13191400021.0
2007-05-11 22:00:00,0.7341,0.7341,0.7321,0.7332,9651400009.0
2007-05-14 00:00:00,0.7333,0.7375,0.7328,0.7371,36985199790.0
2007-05-14 01:00:00,0.7372,0.7381,0.7367,0.7371,39626999775.0
2007-05-14 02:00:00,0.7369,0.7372,0.73619,0.7364,20027099973.0
2007-05-14 03:00:00,0.7365,0.7372,0.7357,0.7371,19984200005.0
2007-05-14 04:00:00,0.7371,0.7378,0.73661,0.73735,17290600007.0
2007-05-14 05:00:00,0.7374,0.7375,0.73601,0.73642,15154399996.0
2007-05-14 06:00:00,0.7366,0.7373,0.73616,0.7372,14792099973.0
2007-05-14 07:00:00,0.7372,0.7375,0.73642,0.737,18884000012.0
2007-05-14 08:00:00,0.737,0.7377,0.73633,0.73735,28276799954.0
2007-05-14 09:00:00,0.7373,0.738,0.7364,0.73785,47559800000.0
2007-05-14 10:00:00,0.7379,0.7395,0.73755,0.7384,53926000008.0
2007-05-14 11:00:00,0.7384,0.7386,0.73741,0.7381,30991800042.0
2007-05-14 12:00:00,0.7381,0.7389,0.73744,0.73855,31660099993.0
2007-05-14 13:00:00,0.7386,0.7394,0.738,0.7393,33718500043.0
2007-05-14 14:00:00,0.7394,0.7399,0.7383,0.7383,42277799925.0
2007-05-14 15:00:00,0.7383,0.7391,0.7377,0.7379,35106299973.0
2007-05-14 16:00:00,0.7378,0.7382,0.7365,0.7382,46575100052.0
2007-05-14 17:00:00,0.7385,0.7388,0.73735,0.7376,35137599993.0
2007-05-14 18:00:00,0.7376,0.7386,0.73723,0.7383,23108099972.0
2007-05-14 19:00:00,0.7382,0.7384,0.73721,0.7373,22717300021.0
2007-05-14 20:00:00,0.7375,0.7375,0.73638,0.737,19970099959.0
2007-05-14 21:00:00,0.737,0.7378,0.73658,0.7375,5743800006.0
2007-05-14 22:00:00,0.7375,0.73801,0.7366,0.7371,8038799973.0
2007-05-14 23:00:00,0.7371,0.73743,0.7366,0.737,6928700016.0
2007-05-15 00:00:00,0.7371,0.73721,0.73647,0.737,10613699990.0
2007-05-15 01:00:00,0.737,0.7373,0.73642,0.7369,13207900026.0
2007-05-15 02:00:00,0.7369,0.7378,0.7364,0.7373,19959299957.0
2007-05-15 03:00:00,0.7373,0.7381,0.73645,0.7375,13942200046.0
2007-05-15 04:00:00,0.7376,0.7379,0.73656,0.7373,10632000037.0
2007-05-15 05:00:00,0.7373,0.7376,0.73633,0.73665,11338699978.0
2007-05-15 06:00:00,0.7367,0.7377,0.7361,0.7374,8990500013.0
2007-05-15 07:00:00,0.73735,0.7381,0.73668,0.738,15055800035.0
2007-05-15 08:00:00,0.7381,0.7382,0.7361,0.7365,35057599972.0
2007-05-15 09:00:00,0.73645,0.7368,0.73455,0.7356,60491899971.0
2007-05-15 10:00:00,0.7356,0.7363,0.7352,0.7362,35232799969.0
2007-05-15 11:00:00,0.7362,0.7378,0.7361,0.7368,26669299980.0
2007-05-15 12:00:00,0.7368,0.737,0.73567,0.7364,23880299964.0
2007-05-15 13:00:00,0.7364,0.7367,0.73527,0.7361,30336000033.0
2007-05-15 14:00:00,0.7361,0.7379,0.7347,0.7371,51417300018.0
2007-05-15 15:00:00,0.7372,0.7375,0.7351,0.7364,55449599976.0
2007-05-15 16:00:00,0.7364,0.7392,0.7364,0.7384,46016999956.0
2007-05-15 17:00:00,0.7384,0.7393,0.738,0.73855,36507700038.0
2007-05-15 18:00:00,0.73855,0.7404,0.73798,0.7393,25922600020.0
2007-05-15 19:00:00,0.7393,0.7398,0.73823,0.7389,30225599989.0
2007-05-15 20:00:00,0.7389,0.7389,0.7374,0.7375,14722400042.0
2007-05-15 21:00:00,0.7377,0.7388,0.737,0.7374,6750199996.0
2007-05-15 22:00:00,0.7375,0.7387,0.7375,0.7386,5383200001.0
2007-05-15 23:00:00,0.7388,0.7392,0.7294,0.7391,7727400027.0
2007-05-16 00:00:00,0.7391,0.7391,0.7369,0.73765,16564500022.0
2007-05-16 01:00:00,0.7377,0.7379,0.73685,0.73717,15781799978.0
2007-05-16 02:00:00,0.7375,0.7382,0.73706,0.7382,14285499983.0
2007-05-16 03:00:00,0.7382,0.7382,0.73699,0.7373,16978400010.0
2007-05-16 04:00:00,0.7373,0.7392,0.73715,0.739,29674500046.0
2007-05-16 05:00:00,0.7389,0.7393,0.7374,0.7374,20955299958.0
2007-05-16 06:00:00,0.7374,0.7383,0.73738,0.7382,13755100030.0
2007-05-16 07:00:00,0.7381,0.7385,0.7376,0.7382,17924000007.0
2007-05-16 08:00:00,0.738,0.7381,0.73685,0.7373,39953900054.0
2007-05-16 09:00:00,0.7373,0.7379,0.7365,0.7378,36574100044.0
2007-05-16 10:00:00,0.7378,0.738,0.73696,0.7372,26546799964.0
2007-05-16 11:00:00,0.7372,0.7377,0.73671,0.73688,25152099980.0
2007-05-16 12:00:00,0.73688,0.73745,0.73627,0.7372,18337950004.0
2007-05-16 13:00:00,0.7372,0.7373,0.73595,0.7363,29331399883.0
2007-05-16 14:00:00,0.7363,0.73705,0.73515,0.737,55579300014.0
2007-05-16 15:00:00,0.737,0.73725,0.7349,0.7352,45568100026.0
2007-05-16 16:00:00,0.7352,0.7355,0.7332,0.7334,59727999933.0
2007-05-16 17:00:00,0.7335,0.7341,0.7319,0.733,59549600031.0
2007-05-16 18:00:00,0.733,0.73325,0.73205,0.7329,34725700025.0
2007-05-16 19:00:00,0.7329,0.73366,0.73256,0.7331,21345100012.0
2007-05-16 20:00:00,0.7331,0.7331,0.73217,0.7328,18943799977.0
2007-05-16 21:00:00,0.7328,0.73285,0.73214,0.7325,9313200015.0
2007-05-16 22:00:00,0.7326,0.733,0.73211,0.7327,6516899995.0
2007-05-16 23:00:00,0.7327,0.73299,0.73216,0.7328,7629000021.0
2007-05-17 00:00:00,0.7328,0.73334,0.73224,0.733,10075200020.0
2007-05-17 01:00:00,0.733,0.7342,0.7327,0.7334,18027399989.0
2007-05-17 02:00:00,0.7334,0.7339,0.73279,0.73327,13918499969.0
2007-05-17 03:00:00,0.7337,0.7337,0.73256,0.7331,17070800005.0
2007-05-17 04:00:00,0.7331,0.7341,0.73195,0.7327,25376400007.0
2007-05-17 05:00:00,0.7327,0.7328,0.73165,0.73245,22154600082.0
2007-05-17 06:00:00,0.7325,0.7338,0.73211,0.73281,20008200028.0
2007-05-17 07:00:00,0.7333,0.7335,0.73205,0.7325,26789500042.0
2007-05-17 08:00:00,0.7325,0.73375,0.7315,0.7335,42346099968.0
2007-05-17 09:00:00,0.7335,0.7336,0.73235,0.73325,26418100053.0
2007-05-17 10:00:00,0.7333,0.7339,0.7331,0.73338,24034999979.0
2007-05-17 11:00:00,0.73323,0.7338,0.73226,0.733,21108900002.0
2007-05-17 12:00:00,0.733,0.7336,0.73242,0.7327,21183700002.0
2007-05-17 13:00:00,0.7327,0.7329,0.7307,0.7317,29820400012.0
2007-05-17 14:00:00,0.7317,0.732,0.729,0.7296,52089800074.0
2007-05-17 15:00:00,0.7296,0.7299,0.7282,0.7286,61713099882.0
2007-05-17 16:00:00,0.7283,0.7307,0.7279,0.72972,44788699915.0
2007-05-17 17:00:00,0.72957,0.7308,0.72922,0.7302,15992400029.0
2007-05-17 18:00:00,0.7302,0.7307,0.72998,0.7305,36021399974.0
2007-05-17 19:00:00,0.7305,0.7309,0.72971,0.73,21551800010.0
2007-05-17 20:00:00,0.73,0.7309,0.72952,0.7307,20444999966.0
2007-05-17 21:00:00,0.7307,0.7308,0.7298,0.7304,6800099986.0
2007-05-17 22:00:00,0.7305,0.73083,0.73014,0.7304,7474100022.0
2007-05-17 23:00:00,0.73034,0.7307,0.7296,0.7304,8558300049.0
2007-05-18 00:00:00,0.7304,0.7308,0.7298,0.7298,11819600032.0
2007-05-18 01:00:00,0.7298,0.7302,0.72875,0.729,20890300000.0
2007-05-18 02:00:00,0.7289,0.7302,0.7284,0.7295,17943000047.0
2007-05-18 03:00:00,0.7295,0.7296,0.7285,0.72885,19017899984.0
2007-05-18 04:00:00,0.7289,0.7291,0.72806,0.7283,24749800050.0
2007-05-18 05:00:00,0.7283,0.729,0.72793,0.72875,9025600027.0
2007-05-18 06:00:00,0.7289,0.72972,0.7282,0.7286,12930400020.0
2007-05-18 07:00:00,0.7286,0.7287,0.7275,0.7278,23242500034.0
2007-05-18 08:00:00,0.7278,0.7283,0.72714,0.7282,36577499961.0
2007-05-18 09:00:00,0.7282,0.7289,0.72695,0.7287,30261200035.0
2007-05-18 10:00:00,0.7287,0.7302,0.7284,0.7285,40592299966.0
2007-05-18 11:00:00,0.7285,0.7291,0.72815,0.72895,25483799975.0
2007-05-18 12:00:00,0.729,0.7292,0.72655,0.72695,35565500121.0
2007-05-18 13:00:00,0.72695,0.7292,0.7267,0.7281,37684700068.0
2007-05-18 14:00:00,0.7281,0.7285,0.7271,0.7281,21146199994.0
2007-05-18 15:00:00,0.7281,0.7289,0.7275,0.7277,30768199982.0
2007-05-18 16:00:00,0.7273,0.7307,0.7273,0.7295,58358699965.0
2007-05-18 17:00:00,0.7294,0.7317,0.72925,0.7308,48274400038.0
2007-05-18 18:00:00,0.7308,0.7312,0.73026,0.73065,18805999976.0
2007-05-18 19:00:00,0.73065,0.7309,0.72997,0.73043,25506799983.0
2007-05-18 20:00:00,0.7307,0.731,0.73018,0.7304,14377700037.0
2007-05-18 21:00:00,0.7304,0.73057,0.72956,0.73007,8443700014.0
2007-05-18 22:00:00,0.7301,0.7309,0.72975,0.7304,8357000002.0
2007-05-21 00:00:00,0.731,0.7318,0.7304,0.7306,6610000025.0
2007-05-21 01:00:00,0.7307,0.7309,0.7301,0.7306,7138800027.0
2007-05-21 02:00:00,0.7305,0.731,0.72955,0.7298,15528400057.0
2007-05-21 03:00:00,0.7298,0.731,0.72935,0.73075,13935900019.0
2007-05-21 04:00:00,0.7309,0.7309,0.7296,0.7299,11189499999.0
2007-05-21 05:00:00,0.7299,0.7309,0.7293,0.73045,16166400045.0
2007-05-21 06:00:00,0.7305,0.7313,0.7298,0.7308,15751300013.0
2007-05-21 07:00:00,0.7308,0.7309,0.72993,0.7307,8694599998.0
2007-05-21 08:00:00,0.73065,0.731,0.72957,0.7308,17168800013.0
2007-05-21 09:00:00,0.7308,0.7316,0.72995,0.7307,30415899982.0
2007-05-21 10:00:00,0.7308,0.7309,0.72927,0.7298,33896100004.0
2007-05-21 11:00:00,0.7301,0.7309,0.72935,0.7296,24567299947.0
2007-05-21 12:00:00,0.7296,0.7302,0.7276,0.7283,30942999984.0
2007-05-21 13:00:00,0.7283,0.7288,0.7278,0.7285,23365100009.0
2007-05-21 14:00:00,0.7285,0.7293,0.728,0.7284,32839100066.0
2007-05-21 15:00:00,0.7283,0.7289,0.7274,0.7284,27853599971.0
2007-05-21 16:00:00,0.7283,0.7297,0.728,0.7289,50316800022.0
2007-05-21 17:00:00,0.729,0.7301,0.7288,0.7291,38510900112.0
2007-05-21 18:00:00,0.7291,0.7297,0.72857,0.7295,14969600031.0
2007-05-21 19:00:00,0.7295,0.73,0.72881,0.7298,17073099996.0
2007-05-21 20:00:00,0.7298,0.7307,0.7296,0.7303,16775000051.0
2007-05-21 21:00:00,0.7304,0.7304,0.72908,0.7297,8334800015.0
2007-05-21 22:00:00,0.72957,0.73,0.72907,0.73,8977400005.0
2007-05-21 23:00:00,0.7301,0.7305,0.7292,0.72949,11041699996.0
2007-05-22 00:00:00,0.7298,0.7305,0.72922,0.7302,16007999987.0
2007-05-22 01:00:00,0.7302,0.73052,0.7294,0.7297,16969799979.0
2007-05-22 02:00:00,0.7297,0.7297,0.7284,0.7287,23163099982.0
2007-05-22 03:00:00,0.7286,0.7288,0.7274,0.7277,32527200049.0
2007-05-22 04:00:00,0.7277,0.7283,0.72733,0.7277,16141900021.0
2007-05-22 05:00:00,0.7277,0.72786,0.72708,0.7276,12744000008.0
2007-05-22 06:00:00,0.7277,0.7284,0.72707,0.7277,19677899994.0
2007-05-22 07:00:00,0.7277,0.7286,0.7272,0.7286,19238200039.0
2007-05-22 08:00:00,0.72855,0.7295,0.72781,0.7292,35235900046.0
2007-05-22 09:00:00,0.7292,0.7296,0.7286,0.7293,34776999997.0
2007-05-22 10:00:00,0.7293,0.7295,0.72845,0.72855,28265599929.0
2007-05-22 11:00:00,0.72855,0.7287,0.72723,0.7279,38930899953.0
2007-05-22 12:00:00,0.7279,0.7286,0.72775,0.72835,27914600001.0
2007-05-22 13:00:00,0.7284,0.7287,0.72745,0.7283,26283899976.0
2007-05-22 14:00:00,0.7283,0.7287,0.72795,0.7284,33188000038.0
2007-05-22 15:00:00,0.7284,0.7285,0.72737,0.728,32773000049.0
2007-05-22 16:00:00,0.728,0.7293,0.72755,0.7279,59927799927.0
2007-05-22 17:00:00,0.7279,0.7282,0.7262,0.72725,65957000013.0
2007-05-22 18:00:00,0.72725,0.7273,0.72603,0.72635,24984000054.0
2007-05-22 19:00:00,0.7264,0.7268,0.72567,0.72647,20963800019.0
2007-05-22 20:00:00,0.72655,0.727,0.72627,0.7266,18308499975.0
2007-05-22 21:00:00,0.7266,0.7266,0.72556,0.72608,7819500003.0
2007-05-22 22:00:00,0.7262,0.7267,0.725,0.7264,8039899990.0
2007-05-22 23:00:00,0.7264,0.72674,0.72572,0.72585,9926100024.0
2007-05-23 00:00:00,0.7264,0.7267,0.72583,0.7266,14017400012.0
2007-05-23 01:00:00,0.7266,0.7269,0.72585,0.7261,15980099984.0
2007-05-23 02:00:00,0.7261,0.7272,0.72585,0.727,20071300012.0
2007-05-23 03:00:00,0.727,0.7271,0.7259,0.7269,17587799993.0
2007-05-23 04:00:00,0.7269,0.7271,0.726,0.7262,12277700006.0
2007-05-23 05:00:00,0.7262,0.7266,0.7255,0.7265,15653599991.0
2007-05-23 06:00:00,0.7265,0.7266,0.7257,0.7262,18170699969.0
2007-05-23 07:00:00,0.7263,0.7268,0.72586,0.7268,10688500008.0
2007-05-23 08:00:00,0.7269,0.7271,0.72565,0.726,34286500050.0
2007-05-23 09:00:00,0.726,0.7265,0.72522,0.7254,44103100088.0
2007-05-23 10:00:00,0.7255,0.7275,0.7245,0.7272,61937100084.0
2007-05-23 11:00:00,0.7272,0.7284,0.72695,0.72775,32086900011.0
2007-05-23 12:00:00,0.7278,0.7287,0.72728,0.7287,28781399997.0
2007-05-23 13:00:00,0.7287,0.7307,0.72781,0.7301,52951200094.0
2007-05-23 14:00:00,0.7301,0.7312,0.72965,0.7301,58690400088.0
2007-05-23 15:00:00,0.7301,0.7303,0.7293,0.7295,47907800072.0
2007-05-23 16:00:00,0.7295,0.7314,0.72945,0.7314,47657800095.0
2007-05-23 17:00:00,0.7313,0.7314,0.73045,0.73085,36985599972.0
2007-05-23 18:00:00,0.7309,0.7311,0.72985,0.7301,28072799989.0
2007-05-23 19:00:00,0.7301,0.73024,0.729,0.7291,26884400041.0
2007-05-23 20:00:00,0.7291,0.7295,0.72883,0.7294,24582700014.0
2007-05-23 21:00:00,0.7293,0.72941,0.72852,0.7293,10082000015.0
2007-05-23 22:00:00,0.7293,0.72988,0.72878,0.7296,8666800030.0
2007-05-23 23:00:00,0.7294,0.72972,0.72886,0.7293,9611800029.0
2007-05-24 00:00:00,0.7293,0.7299,0.7277,0.7291,28902700009.0
2007-05-24 01:00:00,0.7291,0.72925,0.72835,0.72835,16619599999.0
2007-05-24 02:00:00,0.7284,0.7286,0.7275,0.7279,20698700007.0
2007-05-24 03:00:00,0.7279,0.7289,0.72745,0.7285,14670400031.0
2007-05-24 04:00:00,0.7285,0.7288,0.72757,0.7282,21885400005.0
2007-05-24 05:00:00,0.72825,0.7291,0.72765,0.7279,12805399984.0
2007-05-24 06:00:00,0.7279,0.7289,0.7269,0.7284,32186599998.0
2007-05-24 07:00:00,0.7284,0.7286,0.7271,0.7273,29903499937.0
2007-05-24 08:00:00,0.7273,0.7286,0.7272,0.7282,21630899986.0
2007-05-24 09:00:00,0.72815,0.72845,0.7271,0.7273,33465700002.0
2007-05-24 10:00:00,0.7273,0.72813,0.72695,0.728,30238600103.0
2007-05-24 11:00:00,0.728,0.7287,0.7275,0.7282,39421099985.0
2007-05-24 12:00:00,0.7282,0.7286,0.72772,0.7281,20493899990.0
2007-05-24 13:00:00,0.7281,0.7284,0.7275,0.7281,17959300010.0
2007-05-24 14:00:00,0.7281,0.7288,0.7276,0.7282,39576500051.0
2007-05-24 15:00:00,0.7282,0.7287,0.7266,0.7266,49144899933.0
2007-05-24 16:00:00,0.7267,0.7273,0.7256,0.7256,51889100046.0
2007-05-24 17:00:00,0.7257,0.72665,0.7242,0.7249,64976700049.0
2007-05-24 18:00:00,0.7249,0.7263,0.7245,0.7256,33101399992.0
2007-05-24 19:00:00,0.7256,0.7261,0.72518,0.7257,12264399955.0
2007-05-24 20:00:00,0.7257,0.7263,0.72515,0.7254,23552900026.0
2007-05-24 21:00:00,0.7254,0.7254,0.7237,0.7241,17494199986.0
2007-05-24 22:00:00,0.7241,0.72527,0.72357,0.7246,8599500041.0
2007-05-24 23:00:00,0.7246,0.7249,0.72411,0.7249,9362099995.0
2007-05-25 00:00:00,0.7249,0.7249,0.72417,0.7244,10019499998.0
2007-05-25 01:00:00,0.7244,0.725,0.72385,0.7243,15829199978.0
2007-05-25 02:00:00,0.7243,0.725,0.72406,0.72465,17639799984.0
2007-05-25 03:00:00,0.7247,0.7256,0.72419,0.7255,24957099979.0
2007-05-25 04:00:00,0.7255,0.726,0.7248,0.72585,13904099999.0
2007-05-25 05:00:00,0.7259,0.7259,0.72509,0.7255,10314200013.0
2007-05-25 06:00:00,0.7255,0.7256,0.72462,0.72535,10822000018.0
2007-05-25 07:00:00,0.7254,0.7268,0.72482,0.7257,18261999977.0
2007-05-25 08:00:00,0.7257,0.727,0.7256,0.7265,32115700010.0
2007-05-25 09:00:00,0.7265,0.7267,0.725,0.7251,26163600009.0
2007-05-25 10:00:00,0.7251,0.7258,0.72412,0.7256,25247700034.0
2007-05-25 11:00:00,0.7256,0.7262,0.72415,0.7246,20974999966.0
2007-05-25 12:00:00,0.7245,0.7257,0.7239,0.7256,19712299996.0
2007-05-25 13:00:00,0.7256,0.7262,0.725,0.7257,18138799993.0
2007-05-25 14:00:00,0.7258,0.7276,0.7257,0.72735,33931100016.0
2007-05-25 15:00:00,0.7274,0.7275,0.7257,0.726,22248299976.0
2007-05-25 16:00:00,0.726,0.7282,0.7259,0.7267,35986499968.0
2007-05-25 17:00:00,0.7267,0.7271,0.7254,0.7264,28764799996.0
2007-05-25 18:00:00,0.7265,0.7265,0.72537,0.7256,15750100003.0
2007-05-25 19:00:00,0.7256,0.72575,0.72457,0.72473,12261000005.0
2007-05-25 20:00:00,0.72485,0.72565,0.72424,0.7252,12912899995.0
2007-05-25 21:00:00,0.7252,0.7258,0.72493,0.72543,11338099990.0
2007-05-25 22:00:00,0.7256,0.72583,0.7249,0.7256,6600200013.0
2007-05-28 00:00:00,0.7255,0.7266,0.7254,0.726,3395700042.0
2007-05-28 01:00:00,0.7259,0.726,0.7256,0.7256,2910600036.0
2007-05-28 02:00:00,0.72555,0.72611,0.72529,0.7257,10431499980.0
2007-05-28 03:00:00,0.7257,0.7259,0.72508,0.7255,11593700008.0
2007-05-28 04:00:00,0.7255,0.7259,0.725,0.7257,8544399997.0
2007-05-28 05:00:00,0.7257,0.7265,0.72531,0.72584,13104900005.0
2007-05-28 06:00:00,0.7263,0.7264,0.72558,0.7263,8109699966.0
2007-05-28 07:00:00,0.7263,0.72653,0.72582,0.7263,12631300004.0
2007-05-28 08:00:00,0.7263,0.72706,0.72562,0.7262,12535299966.0
2007-05-28 09:00:00,0.7262,0.7271,0.7258,0.7266,16989200037.0
2007-05-28 10:00:00,0.7266,0.72666,0.72585,0.72615,24752399973.0
2007-05-28 11:00:00,0.7265,0.72686,0.72548,0.72617,25097600021.0
2007-05-28 12:00:00,0.7267,0.72706,0.7259,0.727,19412500042.0
2007-05-28 13:00:00,0.72675,0.72719,0.72603,0.7269,20675800074.0
2007-05-28 14:00:00,0.72675,0.72732,0.72606,0.72639,21920999999.0
2007-05-28 15:00:00,0.72628,0.727,0.7259,0.727,16384800043.0
2007-05-28 16:00:00,0.727,0.7271,0.72578,0.72607,24569100021.0
2007-05-28 17:00:00,0.72611,0.72677,0.72568,0.72606,35607199989.0
2007-05-28 18:00:00,0.72637,0.72664,0.72566,0.7262,24382899956.0
2007-05-28 19:00:00,0.7262,0.7264,0.72533,0.72591,15262599959.0
2007-05-28 20:00:00,0.72595,0.7268,0.72575,0.7266,15471300034.0
2007-05-28 21:00:00,0.7265,0.72683,0.72563,0.72642,7690500024.0
2007-05-28 22:00:00,0.72643,0.7272,0.72643,0.7272,5940599991.0
2007-05-28 23:00:00,0.72708,0.7275,0.72656,0.7272,13008800054.0
2007-05-29 00:00:00,0.72715,0.7272,0.7256,0.72604,12359500006.0
2007-05-29 01:00:00,0.7264,0.72698,0.72607,0.7263,12111900005.0
2007-05-29 02:00:00,0.7263,0.72678,0.72574,0.7264,16558899954.0
2007-05-29 03:00:00,0.7264,0.7264,0.7251,0.7255,16500099985.0
2007-05-29 04:00:00,0.7255,0.726,0.72465,0.7257,28365500020.0
2007-05-29 05:00:00,0.7257,0.7262,0.72503,0.7261,12882599963.0
2007-05-29 06:00:00,0.7261,0.7263,0.72559,0.7262,10046400007.0
2007-05-29 07:00:00,0.7262,0.7269,0.72555,0.7258,25536200029.0
2007-05-29 08:00:00,0.7258,0.727,0.72572,0.7266,25013999999.0
2007-05-29 09:00:00,0.7266,0.7288,0.72639,0.7285,35547900041.0
2007-05-29 10:00:00,0.7285,0.7298,0.7281,0.72915,41181300035.0
2007-05-29 11:00:00,0.72915,0.7298,0.72835,0.7291,35892500039.0
2007-05-29 12:00:00,0.7291,0.7293,0.72835,0.72885,21803700041.0
2007-05-29 13:00:00,0.7289,0.7289,0.7281,0.7285,30407799969.0
2007-05-29 14:00:00,0.7285,0.7296,0.72815,0.7291,46069500056.0
2007-05-29 15:00:00,0.7291,0.7296,0.72835,0.7292,36666800066.0
2007-05-29 16:00:00,0.7292,0.7293,0.72803,0.7288,50670900009.0
2007-05-29 17:00:00,0.7288,0.7293,0.72825,0.7287,43262699957.0
2007-05-29 18:00:00,0.7287,0.7287,0.7277,0.7284,19561500081.0
2007-05-29 19:00:00,0.7285,0.7285,0.72613,0.72645,35122600027.0
2007-05-29 20:00:00,0.7265,0.7265,0.725,0.726,23303999994.0
2007-05-29 21:00:00,0.7259,0.7267,0.7256,0.7265,6865299992.0
2007-05-29 22:00:00,0.72645,0.7274,0.72602,0.727,4849600005.0
2007-05-29 23:00:00,0.727,0.7271,0.72578,0.7265,9261800001.0
2007-05-30 00:00:00,0.72644,0.7269,0.72569,0.7261,15275399958.0
2007-05-30 01:00:00,0.7262,0.7274,0.72578,0.7274,13554399982.0
2007-05-30 02:00:00,0.72735,0.7281,0.72683,0.7279,17326899982.0
2007-05-30 03:00:00,0.7279,0.7287,0.7269,0.72825,20444999986.0
2007-05-30 04:00:00,0.7283,0.7287,0.72702,0.72785,13415799979.0
2007-05-30 05:00:00,0.7279,0.7283,0.72728,0.7281,12137599981.0
2007-05-30 06:00:00,0.7281,0.7285,0.72752,0.7281,15438099997.0
2007-05-30 07:00:00,0.7281,0.7285,0.72762,0.7278,18422099995.0
2007-05-30 08:00:00,0.7279,0.728,0.72677,0.72687,21741100026.0
2007-05-30 09:00:00,0.72675,0.7281,0.72654,0.7275,23508299970.0
2007-05-30 10:00:00,0.7275,0.7286,0.72668,0.7282,25069800006.0
2007-05-30 11:00:00,0.7282,0.7285,0.72669,0.7271,24258999935.0
2007-05-30 12:00:00,0.7271,0.72765,0.7263,0.7263,31640400047.0
2007-05-30 13:00:00,0.7263,0.7272,0.726,0.7267,33410699924.0
2007-05-30 14:00:00,0.7267,0.7277,0.726,0.7271,43993699980.0
2007-05-30 15:00:00,0.7271,0.7304,0.72705,0.7302,58280699993.0
2007-05-30 16:00:00,0.7301,0.7309,0.7291,0.7302,58169100073.0
2007-05-30 17:00:00,0.7301,0.73095,0.7294,0.7302,50906100029.0
2007-05-30 18:00:00,0.7302,0.7303,0.7295,0.73,18038500017.0
2007-05-30 19:00:00,0.73,0.7301,0.72933,0.7298,15115699996.0
2007-05-30 20:00:00,0.7297,0.7302,0.72923,0.73,18663099989.0
2007-05-30 21:00:00,0.73,0.73,0.72871,0.7295,7195799995.0
2007-05-30 22:00:00,0.7295,0.73,0.7291,0.7299,5600499993.0
2007-05-30 23:00:00,0.72973,0.7304,0.7293,0.7295,13308599996.0
2007-05-31 00:00:00,0.7295,0.7309,0.72902,0.73075,17403100033.0
2007-05-31 01:00:00,0.73075,0.7308,0.72908,0.7295,11120500013.0
2007-05-31 02:00:00,0.7295,0.7296,0.7286,0.72875,12849199977.0
2007-05-31 03:00:00,0.7291,0.73,0.72854,0.7293,18158200007.0
2007-05-31 04:00:00,0.7293,0.73,0.7286,0.7298,14436499987.0
2007-05-31 05:00:00,0.7298,0.73,0.7284,0.72935,22435000013.0
2007-05-31 06:00:00,0.72935,0.7307,0.72912,0.7307,19535299995.0
2007-05-31 07:00:00,0.7307,0.7314,0.7302,0.7308,27198100005.0
2007-05-31 08:00:00,0.7308,0.7316,0.73004,0.7306,25906500039.0
2007-05-31 09:00:00,0.7306,0.732,0.73015,0.7317,41029800010.0
2007-05-31 10:00:00,0.7318,0.7336,0.7318,0.7324,58415800111.0
2007-05-31 11:00:00,0.7324,0.7335,0.7316,0.7332,34058099979.0
2007-05-31 12:00:00,0.7332,0.7336,0.73236,0.7328,40770499976.0
2007-05-31 13:00:00,0.7328,0.7352,0.73275,0.73505,44337500071.0
2007-05-31 14:00:00,0.7351,0.7374,0.7343,0.7369,62155799903.0
2007-05-31 15:00:00,0.737,0.7372,0.73495,0.7352,53432400023.0
2007-05-31 16:00:00,0.7352,0.7373,0.73445,0.7373,58835800148.0
2007-05-31 17:00:00,0.7372,0.7372,0.73555,0.7362,49435600020.0
2007-05-31 18:00:00,0.7362,0.7367,0.7352,0.7359,25859600013.0
2007-05-31 19:00:00,0.7358,0.7365,0.73547,0.7362,21289100079.0
2007-05-31 20:00:00,0.7362,0.7373,0.73609,0.7368,16317299992.0
2007-05-31 21:00:00,0.7368,0.7371,0.73611,0.7368,6405799984.0
2007-05-31 22:00:00,0.73667,0.7372,0.73607,0.7364,5924900005.0
2007-05-31 23:00:00,0.73634,0.7368,0.73564,0.73625,14296800013.0
2007-06-01 00:00:00,0.7363,0.7374,0.7362,0.7371,13057599941.0
2007-06-01 01:00:00,0.7372,0.738,0.7368,0.7372,14836899969.0
2007-06-01 02:00:00,0.7372,0.7384,0.73695,0.7384,22452399995.0
2007-06-01 03:00:00,0.7384,0.7392,0.73755,0.739,29927300018.0
2007-06-01 04:00:00,0.739,0.7392,0.73824,0.7392,16110700009.0
2007-06-01 05:00:00,0.7392,0.74,0.73838,0.739,19976699967.0
2007-06-01 06:00:00,0.739,0.7404,0.739,0.7401,24961500056.0
2007-06-01 07:00:00,0.7401,0.7414,0.74,0.7406,30829800009.0
2007-06-01 08:00:00,0.7406,0.741,0.7392,0.7394,40394599993.0
2007-06-01 09:00:00,0.7394,0.7412,0.7383,0.74055,29523699987.0
2007-06-01 10:00:00,0.7406,0.7406,0.7397,0.74,33574300021.0
2007-06-01 11:00:00,0.7401,0.7404,0.7391,0.74,28523700007.0
2007-06-01 12:00:00,0.74,0.74,0.73829,0.73845,29519700007.0
2007-06-01 13:00:00,0.739,0.7401,0.73859,0.73925,27287999961.0
2007-06-01 14:00:00,0.73926,0.7433,0.739,0.7429,43489299956.0
2007-06-01 15:00:00,0.7429,0.7432,0.7414,0.7424,56237199972.0
2007-06-01 16:00:00,0.7424,0.7433,0.7412,0.7428,58885800064.0
2007-06-01 17:00:00,0.7428,0.7437,0.74265,0.7432,46931900014.0
2007-06-01 18:00:00,0.7432,0.744,0.743,0.7435,12274600004.0
2007-06-01 19:00:00,0.74335,0.74357,0.7425,0.7431,9592999997.0
2007-06-01 20:00:00,0.7431,0.7442,0.74249,0.7439,11137700010.0
2007-06-01 21:00:00,0.744,0.74418,0.74315,0.7437,5370200003.0
2007-06-01 22:00:00,0.74338,0.7452,0.74338,0.7446,6554099977.0
2007-06-04 02:00:00,0.744,0.74448,0.7434,0.744,11882600025.0
2007-06-04 03:00:00,0.744,0.7445,0.74356,0.7438,13853899959.0
2007-06-04 04:00:00,0.7439,0.7443,0.74339,0.744,12688699976.0
2007-06-04 05:00:00,0.744,0.7448,0.74336,0.7445,15254099986.0
2007-06-04 06:00:00,0.7445,0.74491,0.7438,0.74455,13444299982.0
2007-06-04 07:00:00,0.74428,0.7455,0.74395,0.7454,14744300037.0
2007-06-04 08:00:00,0.7454,0.7461,0.74425,0.7447,32778999965.0
2007-06-04 09:00:00,0.7447,0.7456,0.74345,0.7455,29547800022.0
2007-06-04 10:00:00,0.74545,0.746,0.74486,0.7451,35805200002.0
2007-06-04 11:00:00,0.7452,0.7462,0.7452,0.74545,15329999998.0
2007-06-04 12:00:00,0.7454,0.7456,0.74418,0.745,22473799996.0
2007-06-04 13:00:00,0.745,0.7453,0.74419,0.74475,16978100009.0
2007-06-04 14:00:00,0.74475,0.7463,0.74475,0.7451,38065599961.0
2007-06-04 15:00:00,0.7451,0.7468,0.74427,0.7467,34986500028.0
2007-06-04 16:00:00,0.7467,0.7468,0.7457,0.74597,33976799929.0
2007-06-04 17:00:00,0.7466,0.7471,0.74561,0.7471,32067300007.0
2007-06-04 18:00:00,0.74705,0.7477,0.7468,0.7473,32714299949.0
2007-06-04 19:00:00,0.7473,0.74764,0.74601,0.7467,20301799999.0
2007-06-04 20:00:00,0.7467,0.7473,0.74608,0.7466,11543699964.0
2007-06-04 21:00:00,0.7466,0.74708,0.74613,0.7463,12128200007.0
2007-06-04 22:00:00,0.7463,0.7473,0.74589,0.7471,10554200023.0
2007-06-04 23:00:00,0.7471,0.7478,0.74689,0.74735,13336699974.0
2007-06-05 00:00:00,0.7474,0.7474,0.74635,0.747,16189199972.0
2007-06-05 01:00:00,0.747,0.74722,0.74647,0.7468,13918099958.0
2007-06-05 02:00:00,0.7468,0.747,0.74582,0.747,15250799962.0
2007-06-05 03:00:00,0.747,0.7482,0.74675,0.7479,28696900001.0
2007-06-05 04:00:00,0.74785,0.7484,0.74741,0.7481,21496300000.0
2007-06-05 05:00:00,0.7481,0.7487,0.74782,0.7487,16375199987.0
2007-06-05 06:00:00,0.7487,0.7492,0.74836,0.74877,27006600035.0
2007-06-05 07:00:00,0.7489,0.7493,0.7485,0.7489,20686499984.0
2007-06-05 08:00:00,0.749,0.7513,0.7484,0.7506,54192400005.0
2007-06-05 09:00:00,0.7506,0.753,0.7505,0.7525,71096999935.0
2007-06-05 10:00:00,0.7525,0.7525,0.75154,0.752,32282800026.0
2007-06-05 11:00:00,0.75215,0.7526,0.75179,0.7523,27232800042.0
2007-06-05 12:00:00,0.7524,0.75415,0.7524,0.7535,23889399935.0
2007-06-05 13:00:00,0.7535,0.7538,0.7521,0.753,32192100038.0
2007-06-05 14:00:00,0.753,0.7543,0.74975,0.75,81793000079.0
2007-06-05 15:00:00,0.75,0.7508,0.7486,0.7499,70012799929.0
2007-06-05 16:00:00,0.7496,0.7517,0.7488,0.751,17766199977.0
2007-06-05 17:00:00,0.751,0.7514,0.75036,0.7514,34481299994.0
2007-06-05 18:00:00,0.7514,0.7515,0.74855,0.7491,43281300025.0
2007-06-05 19:00:00,0.7491,0.7492,0.74809,0.74885,23426500025.0
2007-06-05 20:00:00,0.7489,0.7496,0.74815,0.7489,19582999975.0
2007-06-05 21:00:00,0.749,0.7497,0.74853,0.7495,17273800047.0
2007-06-05 22:00:00,0.74927,0.7496,0.74879,0.7492,8652099980.0
2007-06-05 23:00:00,0.7492,0.74963,0.74878,0.7493,11224099978.0
2007-06-06 00:00:00,0.7493,0.7502,0.749,0.75,20742800014.0
2007-06-06 01:00:00,0.75,0.751,0.74923,0.7508,16439999985.0
2007-06-06 02:00:00,0.75075,0.7517,0.7505,0.7515,27194000029.0
2007-06-06 03:00:00,0.7515,0.7549,0.75122,0.7532,53046700051.0
2007-06-06 04:00:00,0.7532,0.7552,0.7532,0.755,39186700020.0
2007-06-06 05:00:00,0.755,0.7553,0.7537,0.75395,17827100028.0
2007-06-06 06:00:00,0.754,0.7546,0.75353,0.7543,23204999958.0
2007-06-06 07:00:00,0.7543,0.7543,0.75335,0.75415,27479799980.0
2007-06-06 08:00:00,0.7542,0.7544,0.7524,0.7526,45270000011.0
2007-06-06 09:00:00,0.7526,0.7533,0.752,0.7525,51002599973.0
2007-06-06 10:00:00,0.7525,0.7525,0.7497,0.7516,63162899911.0
2007-06-06 11:00:00,0.7516,0.7517,0.75015,0.75025,38955800012.0
2007-06-06 12:00:00,0.7503,0.7506,0.7484,0.7497,61701900054.0
2007-06-06 13:00:00,0.7499,0.7503,0.74925,0.75,25056299948.0
2007-06-06 14:00:00,0.75,0.7503,0.74925,0.75,43758700036.0
2007-06-06 15:00:00,0.75,0.7518,0.7496,0.7502,55018499924.0
2007-06-06 16:00:00,0.7503,0.7518,0.7499,0.7505,49439500079.0
2007-06-06 17:00:00,0.7504,0.7509,0.7498,0.7502,42080200038.0
2007-06-06 18:00:00,0.7502,0.7512,0.7501,0.7508,24123499998.0
2007-06-06 19:00:00,0.7508,0.75099,0.7501,0.7505,17641699963.0
2007-06-06 20:00:00,0.7504,0.7508,0.7501,0.7504,20431900002.0
2007-06-06 21:00:00,0.7504,0.7512,0.74985,0.7511,11285599977.0
2007-06-06 22:00:00,0.751,0.7514,0.74998,0.7509,12175799969.0
2007-06-06 23:00:00,0.75165,0.7565,0.75165,0.7547,22509300020.0
2007-06-07 00:00:00,0.7547,0.7547,0.7512,0.7528,31806799980.0
2007-06-07 01:00:00,0.7529,0.7535,0.75215,0.7526,24810999945.0
2007-06-07 02:00:00,0.7526,0.7532,0.7519,0.753,21378299988.0
2007-06-07 03:00:00,0.7529,0.7564,0.7529,0.7559,42268499988.0
2007-06-07 04:00:00,0.7558,0.7566,0.75513,0.7553,23615499956.0
2007-06-07 05:00:00,0.7553,0.7556,0.755,0.7555,13617500017.0
2007-06-07 06:00:00,0.7556,0.7564,0.7554,0.7564,19528800014.0
2007-06-07 07:00:00,0.7564,0.7566,0.7555,0.7559,29510199972.0
2007-06-07 08:00:00,0.7558,0.7562,0.7546,0.7547,35888499992.0
2007-06-07 09:00:00,0.7547,0.7565,0.7543,0.7544,43913199954.0
2007-06-07 10:00:00,0.7544,0.7569,0.754,0.7561,43427100020.0
2007-06-07 11:00:00,0.7562,0.7565,0.7554,0.7563,36451800011.0
2007-06-07 12:00:00,0.7563,0.7565,0.75481,0.7552,32388899966.0
2007-06-07 13:00:00,0.7552,0.756,0.7545,0.7551,37173100030.0
2007-06-07 14:00:00,0.755,0.7555,0.7531,0.7539,57030300050.0
2007-06-07 15:00:00,0.7539,0.7576,0.7539,0.7557,72207800054.0
2007-06-07 16:00:00,0.7557,0.7557,0.7542,0.7556,46166000012.0
2007-06-07 17:00:00,0.756,0.756,0.7539,0.7549,42296399996.0
2007-06-07 18:00:00,0.755,0.7559,0.7517,0.7522,44153499907.0
2007-06-07 19:00:00,0.7521,0.7533,0.7509,0.7512,38605899981.0
2007-06-07 20:00:00,0.7512,0.7524,0.7511,0.7522,22984899975.0
2007-06-07 21:00:00,0.7523,0.7525,0.75155,0.7521,9479500023.0
2007-06-07 22:00:00,0.7521,0.7521,0.7496,0.7502,8966099975.0
2007-06-07 23:00:00,0.7501,0.7505,0.748,0.7505,15081899982.0
2007-06-08 00:00:00,0.7505,0.7519,0.75,0.7513,18952599948.0
2007-06-08 01:00:00,0.7513,0.7542,0.75117,0.754,30536899960.0
2007-06-08 02:00:00,0.7537,0.7549,0.7522,0.7533,48522700033.0
2007-06-08 03:00:00,0.7534,0.7544,0.753,0.7535,28145799940.0
2007-06-08 04:00:00,0.7536,0.75545,0.7533,0.7545,34450900018.0
2007-06-08 05:00:00,0.7545,0.7546,0.753,0.7537,30546099995.0
2007-06-08 06:00:00,0.7539,0.7547,0.75338,0.7544,19956500020.0
2007-06-08 07:00:00,0.75391,0.755,0.7531,0.7535,27144399923.0
2007-06-08 08:00:00,0.7534,0.7536,0.7514,0.753,58090500036.0
2007-06-08 09:00:00,0.7529,0.7533,0.7505,0.7513,61842699977.0
2007-06-08 10:00:00,0.7512,0.7518,0.7496,0.75145,67050400035.0
2007-06-08 11:00:00,0.7514,0.7518,0.7492,0.7497,57262200057.0
2007-06-08 12:00:00,0.7497,0.7508,0.7472,0.7506,77869900070.0
2007-06-08 13:00:00,0.7505,0.752,0.74905,0.7519,51628499884.0
2007-06-08 14:00:00,0.7517,0.75385,0.7512,0.7536,67981099906.0
2007-06-08 15:00:00,0.7536,0.75499,0.7524,0.7538,68788099993.0
2007-06-08 16:00:00,0.7538,0.757,0.7536,0.7559,58882099886.0
2007-06-08 17:00:00,0.756,0.7564,0.7549,0.7563,46768799916.0
2007-06-08 18:00:00,0.7563,0.7563,0.7555,0.75585,35076100005.0
2007-06-08 19:00:00,0.7559,0.7587,0.7555,0.7586,52518900050.0
2007-06-08 20:00:00,0.7587,0.7627,0.75815,0.7608,54205699960.0
2007-06-08 21:00:00,0.7608,0.7637,0.7606,0.7632,28890399971.0
2007-06-08 22:00:00,0.76315,0.7636,0.7629,0.7634,16339199960.0
2007-06-11 00:00:00,0.7621,0.7622,0.7608,0.761,30452400000.0
2007-06-11 01:00:00,0.7611,0.7622,0.7609,0.7617,23992800000.0
2007-06-11 02:00:00,0.7616,0.7632,0.7614,0.76245,26899299971.0
2007-06-11 03:00:00,0.76245,0.7625,0.7613,0.7624,17936799964.0
2007-06-11 04:00:00,0.7624,0.7625,0.7528,0.7532,43890999937.0
2007-06-11 05:00:00,0.7533,0.7556,0.7514,0.752,58390400022.0
2007-06-11 06:00:00,0.752,0.7538,0.7511,0.7534,38529699932.0
2007-06-11 07:00:00,0.7534,0.7537,0.7508,0.751,44219100041.0
2007-06-11 08:00:00,0.751,0.7512,0.7484,0.7495,80415599930.0
2007-06-11 09:00:00,0.7495,0.7507,0.7479,0.7491,71678300040.0
2007-06-11 10:00:00,0.7494,0.7513,0.7491,0.7492,66832199993.0
2007-06-11 11:00:00,0.7494,0.7511,0.74905,0.7506,44464599919.0
2007-06-11 12:00:00,0.7506,0.7509,0.7484,0.7491,39805400012.0
2007-06-11 13:00:00,0.7491,0.7511,0.74825,0.7502,49270700016.0
2007-06-11 14:00:00,0.7502,0.7503,0.7493,0.7493,46450000002.0
2007-06-11 15:00:00,0.74935,0.7502,0.74895,0.7498,44156199959.0
2007-06-11 16:00:00,0.74975,0.7498,0.74635,0.7474,78322599997.0
2007-06-11 17:00:00,0.7472,0.7496,0.747,0.7491,54403700047.0
2007-06-11 18:00:00,0.7491,0.7508,0.749,0.74995,41576599900.0
2007-06-11 19:00:00,0.74995,0.7507,0.7496,0.75035,32025899972.0
2007-06-11 20:00:00,0.7504,0.7509,0.75015,0.7506,21747200002.0
2007-06-11 21:00:00,0.7505,0.7521,0.7504,0.7515,14382099983.0
2007-06-11 22:00:00,0.7515,0.7523,0.75088,0.752,9089799987.0
2007-06-11 23:00:00,0.752,0.752,0.74985,0.7505,13850699982.0
2007-06-12 00:00:00,0.7505,0.7512,0.75002,0.7508,14136399977.0
2007-06-12 01:00:00,0.7508,0.7516,0.75035,0.7511,15297800033.0
2007-06-12 02:00:00,0.751,0.7522,0.7504,0.75087,33499699968.0
2007-06-12 03:00:00,0.7512,0.7512,0.75,0.7503,15888399972.0
2007-06-12 04:00:00,0.7503,0.7515,0.74988,0.7513,14550500001.0
2007-06-12 05:00:00,0.7514,0.7515,0.75063,0.7514,15400499985.0
2007-06-12 06:00:00,0.7514,0.7535,0.75092,0.753,22735799992.0
2007-06-12 07:00:00,0.7529,0.7537,0.7516,0.7522,35068600713.0
2007-06-12 08:00:00,0.75215,0.754,0.7515,0.752,54605000073.0
2007-06-12 09:00:00,0.7519,0.7528,0.7512,0.7524,37815599944.0
2007-06-12 10:00:00,0.75255,0.7533,0.7519,0.75235,48400200107.0
2007-06-12 11:00:00,0.75235,0.7525,0.75085,0.7517,38861100060.0
2007-06-12 12:00:00,0.7517,0.7522,0.75079,0.7519,34604300036.0
2007-06-12 13:00:00,0.7519,0.7521,0.7508,0.7519,33633699974.0
2007-06-12 14:00:00,0.7519,0.7522,0.751,0.7511,40487600006.0
2007-06-12 15:00:00,0.7511,0.7515,0.75055,0.75055,42523300004.0
2007-06-12 16:00:00,0.75055,0.752,0.7503,0.7512,47440800026.0
2007-06-12 17:00:00,0.7512,0.7521,0.75038,0.7517,44536600032.0
2007-06-12 18:00:00,0.7518,0.7522,0.75138,0.752,25866099993.0
2007-06-12 19:00:00,0.752,0.7528,0.7514,0.7527,28773100029.0
2007-06-12 20:00:00,0.7527,0.7528,0.7514,0.7515,20910499987.0
2007-06-12 21:00:00,0.7515,0.7519,0.75014,0.7506,10939499991.0
2007-06-12 22:00:00,0.7505,0.7508,0.7483,0.7484,10357799997.0
2007-06-12 23:00:00,0.7485,0.7493,0.7479,0.7483,19816600005.0
2007-06-13 00:00:00,0.7483,0.7488,0.7476,0.7484,27947599973.0
2007-06-13 01:00:00,0.7484,0.749,0.748,0.7483,24744199959.0
2007-06-13 02:00:00,0.7483,0.7495,0.7478,0.7495,32402799976.0
2007-06-13 03:00:00,0.74945,0.751,0.74925,0.7506,28895099957.0
2007-06-13 04:00:00,0.7506,0.7512,0.74985,0.7505,24095599995.0
2007-06-13 05:00:00,0.7505,0.7509,0.7498,0.7507,19810600018.0
2007-06-13 06:00:00,0.7507,0.751,0.7489,0.7502,29960099975.0
2007-06-13 07:00:00,0.7502,0.7508,0.74935,0.75016,21146600011.0
2007-06-13 08:00:00,0.75045,0.7507,0.749,0.74935,37992799975.0
2007-06-13 09:00:00,0.7494,0.7496,0.747,0.749,72485899955.0
2007-06-13 10:00:00,0.7492,0.7495,0.7483,0.7483,40234800030.0
2007-06-13 11:00:00,0.7482,0.7492,0.74695,0.74705,49506799993.0
2007-06-13 12:00:00,0.7471,0.7478,0.7452,0.7475,56743199999.0
2007-06-13 13:00:00,0.7475,0.7496,0.74654,0.7492,52894699960.0
2007-06-13 14:00:00,0.7493,0.75145,0.7481,0.7493,70338900006.0
2007-06-13 15:00:00,0.7492,0.7508,0.7491,0.75,57127299895.0
2007-06-13 16:00:00,0.7501,0.7513,0.74965,0.7499,67242199901.0
2007-06-13 17:00:00,0.7497,0.7504,0.7495,0.7502,29946499980.0
2007-06-13 18:00:00,0.7502,0.7516,0.7497,0.7513,43116099953.0
2007-06-13 19:00:00,0.7512,0.7513,0.74968,0.7504,26303700028.0
2007-06-13 20:00:00,0.7504,0.751,0.74992,0.7503,21158000039.0
2007-06-13 21:00:00,0.7503,0.7512,0.75,0.7509,12418299959.0
2007-06-13 22:00:00,0.7509,0.7515,0.75043,0.7515,8880299983.0
2007-06-13 23:00:00,0.7514,0.752,0.7499,0.7502,13708699991.0
2007-06-14 00:00:00,0.7501,0.752,0.7471,0.7485,38123600004.0
2007-06-14 01:00:00,0.7485,0.74915,0.74826,0.7483,17499999992.0
2007-06-14 02:00:00,0.7484,0.7494,0.7484,0.749,14867699977.0
2007-06-14 03:00:00,0.749,0.7501,0.7489,0.7496,21135800027.0
2007-06-14 04:00:00,0.7497,0.7507,0.74922,0.7496,18991199973.0
2007-06-14 05:00:00,0.74965,0.7507,0.7495,0.74981,27716899991.0
2007-06-14 06:00:00,0.74981,0.7512,0.7496,0.7504,17227700049.0
2007-06-14 07:00:00,0.7504,0.7507,0.7494,0.75055,22387300005.0
2007-06-14 08:00:00,0.75055,0.751,0.7492,0.7495,33720399983.0
2007-06-14 09:00:00,0.7494,0.751,0.74922,0.7506,34920299975.0
2007-06-14 10:00:00,0.75055,0.7519,0.7497,0.75005,53757399939.0
2007-06-14 11:00:00,0.75005,0.7519,0.7498,0.7516,31783599964.0
2007-06-14 12:00:00,0.7516,0.7526,0.7508,0.752,41571699931.0
2007-06-14 13:00:00,0.752,0.7524,0.7507,0.7508,35209200011.0
2007-06-14 14:00:00,0.75095,0.7513,0.7481,0.7494,65748199972.0
2007-06-14 15:00:00,0.7495,0.7506,0.7488,0.7496,48770399960.0
2007-06-14 16:00:00,0.7496,0.7509,0.7496,0.7505,44322600027.0
2007-06-14 17:00:00,0.7507,0.75095,0.7492,0.7499,34121100039.0
2007-06-14 18:00:00,0.7499,0.7503,0.74942,0.7501,28877400019.0
2007-06-14 19:00:00,0.7501,0.7504,0.74936,0.7503,28524400010.0
2007-06-14 20:00:00,0.7503,0.7505,0.74963,0.75,18052800018.0
2007-06-14 21:00:00,0.7498,0.7511,0.74968,0.7502,11648999969.0
2007-06-14 22:00:00,0.7502,0.7502,0.7495,0.74996,13007899992.0
2007-06-14 23:00:00,0.74984,0.75023,0.7491,0.74922,8844799994.0
2007-06-15 00:00:00,0.7495,0.751,0.7494,0.7503,20396700026.0
2007-06-15 01:00:00,0.7503,0.7513,0.75018,0.7513,28825399958.0
2007-06-15 02:00:00,0.7513,0.7522,0.751,0.7517,28757599946.0
2007-06-15 03:00:00,0.7517,0.7521,0.75102,0.7518,18085800029.0
2007-06-15 04:00:00,0.7518,0.7527,0.75118,0.7518,23745100045.0
2007-06-15 05:00:00,0.7518,0.7525,0.75162,0.7524,20096700011.0
2007-06-15 06:00:00,0.7524,0.7526,0.75146,0.7517,22257900017.0
2007-06-15 07:00:00,0.7517,0.7518,0.7506,0.751,23444699951.0
2007-06-15 08:00:00,0.7511,0.7522,0.7508,0.75162,32900399995.0
2007-06-15 09:00:00,0.7521,0.7522,0.75025,0.7513,40852400011.0
2007-06-15 10:00:00,0.7513,0.7519,0.7506,0.7514,35146200034.0
2007-06-15 11:00:00,0.7514,0.7516,0.75058,0.7514,24415799942.0
2007-06-15 12:00:00,0.75126,0.7517,0.75064,0.751,27282599941.0
2007-06-15 13:00:00,0.7509,0.7519,0.75026,0.75078,26326799997.0
2007-06-15 14:00:00,0.7515,0.754,0.7511,0.75365,54735499897.0
2007-06-15 15:00:00,0.7537,0.755,0.7526,0.7531,72043699949.0
2007-06-15 16:00:00,0.753,0.7544,0.7528,0.7539,44352199932.0
2007-06-15 17:00:00,0.754,0.7544,0.75245,0.7529,51852199953.0
2007-06-15 18:00:00,0.7531,0.7537,0.75238,0.7537,28738399978.0
2007-06-15 19:00:00,0.7536,0.7538,0.75289,0.7534,26967999976.0
2007-06-15 20:00:00,0.75322,0.7543,0.75291,0.7536,17105099995.0
2007-06-15 21:00:00,0.7536,0.7546,0.7533,0.7545,18084699968.0
2007-06-15 22:00:00,0.7545,0.7549,0.75402,0.7547,11479199997.0
2007-06-18 00:00:00,0.752,0.7526,0.7517,0.7525,32688499718.0
2007-06-18 01:00:00,0.7524,0.7533,0.7523,0.7532,27819999760.0
2007-06-18 02:00:00,0.75315,0.7532,0.7517,0.7526,17320799985.0
2007-06-18 03:00:00,0.7526,0.7537,0.75229,0.7536,9350699988.0
2007-06-18 04:00:00,0.75345,0.7537,0.75263,0.7536,17255500007.0
2007-06-18 05:00:00,0.7535,0.7545,0.7534,0.754,26266000003.0
2007-06-18 06:00:00,0.754,0.7546,0.75348,0.7545,15115500029.0
2007-06-18 07:00:00,0.7545,0.755,0.75374,0.7547,26567399958.0
2007-06-18 08:00:00,0.7547,0.7567,0.7545,0.7567,50671300012.0
2007-06-18 09:00:00,0.7567,0.7572,0.7549,0.7559,54379500025.0
2007-06-18 10:00:00,0.7559,0.7559,0.7544,0.7552,36376299981.0
2007-06-18 11:00:00,0.7552,0.7554,0.7533,0.7542,49419099922.0
2007-06-18 12:00:00,0.7542,0.7552,0.7536,0.7539,33563499988.0
2007-06-18 13:00:00,0.7539,0.75463,0.75289,0.7536,26208599980.0
2007-06-18 14:00:00,0.7536,0.7546,0.75338,0.7546,29552500060.0
2007-06-18 15:00:00,0.7546,0.7554,0.75385,0.7544,47070800036.0
2007-06-18 16:00:00,0.75435,0.7545,0.7526,0.7542,59442799934.0
2007-06-18 17:00:00,0.7544,0.7544,0.753,0.7535,46399400016.0
2007-06-18 18:00:00,0.7535,0.7538,0.7528,0.7537,19917799974.0
2007-06-18 19:00:00,0.7536,0.7539,0.75285,0.75385,18887599974.0
2007-06-18 20:00:00,0.7539,0.754,0.75308,0.7537,26696200098.0
2007-06-18 21:00:00,0.7538,0.7539,0.75319,0.7537,9324200016.0
2007-06-18 22:00:00,0.7532,0.75388,0.75316,0.7536,8730499987.0
2007-06-18 23:00:00,0.75369,0.7543,0.75262,0.7531,9938799999.0
2007-06-19 00:00:00,0.7531,0.7542,0.75269,0.7541,12153399979.0
2007-06-19 01:00:00,0.7541,0.7549,0.7537,0.7542,25355699932.0
2007-06-19 02:00:00,0.7544,0.7546,0.75374,0.7543,24457399924.0
2007-06-19 03:00:00,0.75422,0.75479,0.7537,0.7542,16360299979.0
2007-06-19 04:00:00,0.7542,0.7549,0.75387,0.7548,16344099982.0
2007-06-19 05:00:00,0.75459,0.7554,0.75444,0.75515,18520099982.0
2007-06-19 06:00:00,0.7552,0.7553,0.75454,0.7552,13557699980.0
2007-06-19 07:00:00,0.7552,0.7553,0.75463,0.7552,16408600055.0
2007-06-19 08:00:00,0.7552,0.7556,0.7546,0.7553,28765900047.0
2007-06-19 09:00:00,0.7553,0.7556,0.75425,0.7545,38485799931.0
2007-06-19 10:00:00,0.7545,0.7548,0.75395,0.7542,35645900036.0
2007-06-19 11:00:00,0.7542,0.7545,0.7536,0.7545,38210100095.0
2007-06-19 12:00:00,0.7545,0.7552,0.754,0.7543,42684499962.0
2007-06-19 13:00:00,0.7543,0.7558,0.7541,0.7552,27838299977.0
2007-06-19 14:00:00,0.7553,0.7557,0.7549,0.7551,37465199951.0
2007-06-19 15:00:00,0.755,0.7567,0.7546,0.7565,57752700001.0
2007-06-19 16:00:00,0.7565,0.758,0.7563,0.7578,77067600086.0
2007-06-19 17:00:00,0.7574,0.758,0.7563,0.75765,46366300085.0
2007-06-19 18:00:00,0.75765,0.7581,0.75735,0.7579,26512999950.0
2007-06-19 19:00:00,0.7579,0.7581,0.75751,0.7578,21850699986.0
2007-06-19 20:00:00,0.7578,0.7592,0.7577,0.7589,28758100033.0
2007-06-19 21:00:00,0.7589,0.75901,0.7583,0.7585,7936999980.0
2007-06-19 22:00:00,0.7585,0.7588,0.75769,0.758,11120999999.0
2007-06-19 23:00:00,0.75776,0.7586,0.75768,0.7581,11248299956.0
2007-06-20 00:00:00,0.7581,0.7583,0.7572,0.7577,14627000010.0
2007-06-20 01:00:00,0.7577,0.7589,0.7572,0.7584,24012599962.0
2007-06-20 02:00:00,0.7585,0.7592,0.7576,0.7589,24266299976.0
2007-06-20 03:00:00,0.759,0.7599,0.7579,0.7587,42458299980.0
2007-06-20 04:00:00,0.7587,0.7593,0.7582,0.7583,26868600103.0
2007-06-20 05:00:00,0.7583,0.7591,0.75772,0.7589,15820899998.0
2007-06-20 06:00:00,0.7589,0.7594,0.75847,0.75905,21219000034.0
2007-06-20 07:00:00,0.75886,0.75931,0.75821,0.7587,20704199993.0
2007-06-20 08:00:00,0.7587,0.7594,0.7583,0.7592,35342399961.0
2007-06-20 09:00:00,0.7592,0.7597,0.7586,0.7596,49175399867.0
2007-06-20 10:00:00,0.7598,0.7612,0.75874,0.7606,50808600073.0
2007-06-20 11:00:00,0.7606,0.7607,0.75992,0.76035,37841799979.0
2007-06-20 12:00:00,0.7605,0.7614,0.7599,0.7604,36964900021.0
2007-06-20 13:00:00,0.7604,0.7612,0.75969,0.761,45085199994.0
2007-06-20 14:00:00,0.761,0.7631,0.76065,0.763,78651999922.0
2007-06-20 15:00:00,0.7632,0.7634,0.7607,0.7616,59396499980.0
2007-06-20 16:00:00,0.7617,0.7634,0.761,0.7632,62334700117.0
2007-06-20 17:00:00,0.763,0.7632,0.76175,0.76175,39643099973.0
2007-06-20 18:00:00,0.7624,0.7629,0.76178,0.76255,19760800059.0
2007-06-20 19:00:00,0.7626,0.7626,0.76105,0.7618,27599099997.0
2007-06-20 20:00:00,0.7618,0.7619,0.76085,0.7615,21141999984.0
2007-06-20 21:00:00,0.7615,0.7622,0.7595,0.7596,14733499989.0
2007-06-20 22:00:00,0.7596,0.7603,0.7584,0.7596,13380399996.0
2007-06-20 23:00:00,0.7596,0.7597,0.75833,0.7589,13599500006.0
2007-06-21 00:00:00,0.7589,0.7591,0.75795,0.75795,20056899987.0
2007-06-21 01:00:00,0.758,0.7603,0.758,0.7599,27854999969.0
2007-06-21 02:00:00,0.76,0.7612,0.7595,0.7606,37928099927.0
2007-06-21 03:00:00,0.7606,0.762,0.76045,0.7618,32952000026.0
2007-06-21 04:00:00,0.7618,0.7626,0.7612,0.7625,44117599858.0
2007-06-21 05:00:00,0.7625,0.7632,0.76179,0.7626,32418799966.0
2007-06-21 06:00:00,0.7626,0.7634,0.76201,0.7627,28271599979.0
2007-06-21 07:00:00,0.7627,0.7635,0.76204,0.7632,20204800014.0
2007-06-21 08:00:00,0.76315,0.7659,0.7631,0.7643,63958900076.0
2007-06-21 09:00:00,0.76435,0.7645,0.7624,0.763,63774199986.0
2007-06-21 10:00:00,0.763,0.7644,0.7625,0.7636,33106400029.0
2007-06-21 11:00:00,0.7636,0.7638,0.7623,0.7625,32977200012.0
2007-06-21 12:00:00,0.7625,0.7626,0.7612,0.7619,26856400006.0
2007-06-21 13:00:00,0.7616,0.7634,0.761,0.76285,31835699951.0
2007-06-21 14:00:00,0.76285,0.7634,0.7621,0.7631,45682600002.0
2007-06-21 15:00:00,0.7634,0.7641,0.7618,0.7619,45793699981.0
2007-06-21 16:00:00,0.7619,0.7625,0.76115,0.7614,55220099977.0
2007-06-21 17:00:00,0.7612,0.7623,0.761,0.7616,45660999907.0
2007-06-21 18:00:00,0.7616,0.76233,0.7611,0.7621,24120899994.0
2007-06-21 19:00:00,0.76205,0.7634,0.76157,0.763,20557900010.0
2007-06-21 20:00:00,0.763,0.7631,0.76179,0.7622,13086299989.0
2007-06-21 21:00:00,0.7622,0.76289,0.76204,0.7627,8962599997.0
2007-06-21 22:00:00,0.7627,0.7636,0.76235,0.7633,8401299985.0
2007-06-21 23:00:00,0.7633,0.76377,0.76263,0.7633,8242499963.0
2007-06-22 00:00:00,0.7634,0.76372,0.76291,0.7631,11228000015.0
2007-06-22 01:00:00,0.76305,0.7635,0.76239,0.7631,16199199997.0
2007-06-22 02:00:00,0.7631,0.7636,0.76268,0.76286,25766799984.0
2007-06-22 03:00:00,0.7632,0.7635,0.76237,0.7628,24110000000.0
2007-06-22 04:00:00,0.7628,0.7641,0.76243,0.7635,31588999999.0
2007-06-22 05:00:00,0.7634,0.7636,0.76275,0.7635,12986599987.0
2007-06-22 06:00:00,0.7634,0.7645,0.7633,0.76405,22474100023.0
2007-06-22 07:00:00,0.7641,0.765,0.76342,0.76415,26341599958.0
2007-06-22 08:00:00,0.7642,0.7657,0.7641,0.7646,44502799974.0
2007-06-22 09:00:00,0.7646,0.7654,0.7643,0.7653,41623499954.0
2007-06-22 10:00:00,0.7653,0.7664,0.7648,0.7654,31004099961.0
2007-06-22 11:00:00,0.7654,0.7657,0.76391,0.7647,44374600098.0
2007-06-22 12:00:00,0.7647,0.7662,0.7641,0.7662,30844600025.0
2007-06-22 13:00:00,0.7663,0.7666,0.76522,0.7657,29267300020.0
2007-06-22 14:00:00,0.7657,0.768,0.76519,0.767,45745299950.0
2007-06-22 15:00:00,0.767,0.7682,0.76628,0.7669,34004700008.0
2007-06-22 16:00:00,0.767,0.7673,0.7649,0.7665,51760299959.0
2007-06-22 17:00:00,0.7664,0.7668,0.76613,0.7665,26420899936.0
2007-06-22 18:00:00,0.7666,0.7671,0.7657,0.7661,38329599938.0
2007-06-22 19:00:00,0.7661,0.7662,0.76485,0.7657,18858600092.0
2007-06-22 20:00:00,0.7657,0.76589,0.76507,0.7656,15587900014.0
2007-06-22 21:00:00,0.7656,0.7657,0.7601,0.7614,27645499963.0
2007-06-22 22:00:00,0.7615,0.7643,0.76105,0.7636,10119300002.0
2007-06-25 00:00:00,0.7641,0.7659,0.7641,0.7653,6353600000.0
2007-06-25 01:00:00,0.765,0.7668,0.765,0.7664,7220000000.0
2007-06-25 02:00:00,0.76635,0.7684,0.7662,0.7672,28478499971.0
2007-06-25 03:00:00,0.7672,0.7672,0.76597,0.7664,12801000002.0
2007-06-25 04:00:00,0.7664,0.7667,0.76577,0.76615,9766700015.0
2007-06-25 05:00:00,0.7662,0.7663,0.7654,0.7659,15076400051.0
2007-06-25 06:00:00,0.766,0.7663,0.76541,0.76625,12117799965.0
2007-06-25 07:00:00,0.76625,0.7665,0.76563,0.7662,16427999994.0
2007-06-25 08:00:00,0.7662,0.7662,0.764,0.7651,41008900047.0
2007-06-25 09:00:00,0.7652,0.7664,0.7647,0.7652,35007400011.0
2007-06-25 10:00:00,0.76515,0.7665,0.7645,0.7661,40125899996.0
2007-06-25 11:00:00,0.7661,0.76625,0.76452,0.7649,31076399985.0
2007-06-25 12:00:00,0.7649,0.7669,0.76425,0.7667,35324000063.0
2007-06-25 13:00:00,0.7668,0.7669,0.76526,0.7664,21931699994.0
2007-06-25 14:00:00,0.7664,0.7674,0.7661,0.7672,28045600008.0
2007-06-25 15:00:00,0.7672,0.7672,0.7661,0.7663,21207899985.0
2007-06-25 16:00:00,0.76635,0.7672,0.7661,0.7664,26655500031.0
2007-06-25 17:00:00,0.7663,0.7668,0.76575,0.766,43236999967.0
2007-06-25 18:00:00,0.766,0.7663,0.7646,0.7656,25145400021.0
2007-06-25 19:00:00,0.7656,0.7656,0.7644,0.7645,29830500099.0
2007-06-25 20:00:00,0.7646,0.7649,0.7635,0.7638,34321900006.0
2007-06-25 21:00:00,0.7638,0.7646,0.76316,0.7643,11654300002.0
2007-06-25 22:00:00,0.76401,0.7655,0.76394,0.7653,12048300039.0
2007-06-25 23:00:00,0.7653,0.7665,0.7646,0.76525,10160200001.0
2007-06-26 00:00:00,0.76529,0.76591,0.7644,0.7648,15666300000.0
2007-06-26 01:00:00,0.7648,0.765,0.76394,0.7647,17202499988.0
2007-06-26 02:00:00,0.7647,0.7648,0.7639,0.7645,26806799997.0
2007-06-26 03:00:00,0.76435,0.76565,0.76435,0.7654,21856599965.0
2007-06-26 04:00:00,0.7654,0.7666,0.7653,0.7665,21063200026.0
2007-06-26 05:00:00,0.7665,0.7668,0.7654,0.76645,24130000018.0
2007-06-26 06:00:00,0.7665,0.7674,0.7661,0.7674,21603999985.0
2007-06-26 07:00:00,0.7674,0.7674,0.76615,0.7669,18896999995.0
2007-06-26 08:00:00,0.7668,0.7682,0.76606,0.7674,53763400044.0
2007-06-26 09:00:00,0.7674,0.7676,0.76645,0.7671,54474500045.0
2007-06-26 10:00:00,0.76705,0.7686,0.76625,0.7681,48117800059.0
2007-06-26 11:00:00,0.7682,0.76825,0.7666,0.7666,41583100012.0
2007-06-26 12:00:00,0.7667,0.7684,0.76633,0.7678,29550199967.0
2007-06-26 13:00:00,0.7678,0.7689,0.76748,0.768,28705700033.0
2007-06-26 14:00:00,0.768,0.7691,0.76707,0.7681,31072400044.0
2007-06-26 15:00:00,0.7675,0.7686,0.76696,0.7674,44071500010.0
2007-06-26 16:00:00,0.76735,0.7682,0.76625,0.7673,55231799950.0
2007-06-26 17:00:00,0.7673,0.7675,0.7663,0.7665,33434000025.0
2007-06-26 18:00:00,0.7665,0.7667,0.7653,0.76645,25512600027.0
2007-06-26 19:00:00,0.7665,0.7672,0.76622,0.7668,26009300003.0
2007-06-26 20:00:00,0.7667,0.76715,0.76595,0.7664,17706299986.0
2007-06-26 21:00:00,0.7664,0.76645,0.76553,0.7663,10619299966.0
2007-06-26 22:00:00,0.7662,0.7665,0.7653,0.7658,12443799995.0
2007-06-26 23:00:00,0.7658,0.76675,0.76524,0.76645,7413700005.0
2007-06-27 00:00:00,0.7666,0.7668,0.76496,0.7662,21300599979.0
2007-06-27 01:00:00,0.7662,0.7663,0.7635,0.765,36270600003.0
2007-06-27 02:00:00,0.7649,0.7657,0.7635,0.76438,32924799997.0
2007-06-27 03:00:00,0.76435,0.7656,0.76407,0.7655,21285300000.0
2007-06-27 04:00:00,0.76545,0.7662,0.76505,0.7658,20129200024.0
2007-06-27 05:00:00,0.76575,0.7658,0.76406,0.7643,23691599994.0
2007-06-27 06:00:00,0.7643,0.765,0.76345,0.7638,31648099936.0
2007-06-27 07:00:00,0.7638,0.7642,0.7624,0.7635,49936099958.0
2007-06-27 08:00:00,0.7634,0.76375,0.761,0.7624,70468699936.0
2007-06-27 09:00:00,0.76245,0.7628,0.76085,0.7615,60236699974.0
2007-06-27 10:00:00,0.7615,0.7616,0.75985,0.76065,56757999991.0
2007-06-27 11:00:00,0.7607,0.7612,0.7584,0.76,62272699978.0
2007-06-27 12:00:00,0.76,0.761,0.7596,0.7607,38291500019.0
2007-06-27 13:00:00,0.7607,0.7622,0.76039,0.76175,41323699984.0
2007-06-27 14:00:00,0.7618,0.7624,0.761,0.7614,28098199953.0
2007-06-27 15:00:00,0.7614,0.7618,0.76025,0.76135,46221100019.0
2007-06-27 16:00:00,0.76135,0.7616,0.7585,0.7587,77935699859.0
2007-06-27 17:00:00,0.7585,0.76065,0.7582,0.7587,70209300092.0
2007-06-27 18:00:00,0.7587,0.7597,0.7586,0.7589,28956800017.0
2007-06-27 19:00:00,0.7589,0.7589,0.7572,0.7573,59166400049.0
2007-06-27 20:00:00,0.7573,0.75865,0.757,0.7583,33769000013.0
2007-06-27 21:00:00,0.7583,0.759,0.75779,0.75855,13470999999.0
2007-06-27 22:00:00,0.7588,0.7611,0.7588,0.7608,8773999977.0
2007-06-27 23:00:00,0.7608,0.7612,0.76014,0.7608,11406800033.0
2007-06-28 00:00:00,0.7608,0.76465,0.7604,0.7638,24522099976.0
2007-06-28 01:00:00,0.7638,0.7647,0.76277,0.76355,27952900015.0
2007-06-28 02:00:00,0.7636,0.7655,0.7629,0.7635,34177899974.0
2007-06-28 03:00:00,0.7635,0.7637,0.76223,0.7632,22899399989.0
2007-06-28 04:00:00,0.7632,0.7641,0.7629,0.7635,19222999999.0
2007-06-28 05:00:00,0.7635,0.7647,0.76308,0.76445,20307300025.0
2007-06-28 06:00:00,0.76445,0.7648,0.76403,0.7648,15623900018.0
2007-06-28 07:00:00,0.7648,0.7651,0.76367,0.7644,20109300002.0
2007-06-28 08:00:00,0.7644,0.7664,0.76405,0.76595,53059600036.0
2007-06-28 09:00:00,0.76595,0.76665,0.7645,0.7659,46325200000.0
2007-06-28 10:00:00,0.7659,0.76775,0.76515,0.7664,53154699995.0
2007-06-28 11:00:00,0.76655,0.7676,0.7655,0.7664,36987000066.0
2007-06-28 12:00:00,0.7664,0.7691,0.766,0.7689,39412199985.0
2007-06-28 13:00:00,0.7688,0.76965,0.7684,0.7686,37664783983.0
2007-06-28 14:00:00,0.7686,0.7692,0.76788,0.7682,42224200020.0
2007-06-28 15:00:00,0.76835,0.7693,0.768,0.76905,33343100047.0
2007-06-28 16:00:00,0.76905,0.7701,0.7685,0.77,39216600019.0
2007-06-28 17:00:00,0.7696,0.7707,0.7688,0.769,37907000003.0
2007-06-28 18:00:00,0.769,0.7707,0.76847,0.7704,29020299964.0
2007-06-28 19:00:00,0.7703,0.7711,0.7686,0.7692,27748899989.0
2007-06-28 20:00:00,0.76878,0.77,0.7682,0.7683,34068299989.0
2007-06-28 21:00:00,0.7683,0.7691,0.768,0.7685,15069399956.0
2007-06-28 22:00:00,0.7686,0.7697,0.76807,0.7693,11747500005.0
2007-06-28 23:00:00,0.7693,0.7704,0.76883,0.76915,13546199961.0
2007-06-29 00:00:00,0.7694,0.7709,0.7685,0.7696,16359799976.0
2007-06-29 01:00:00,0.7696,0.7696,0.76775,0.7682,21488600016.0
2007-06-29 02:00:00,0.7682,0.7696,0.76782,0.76875,21840999970.0
2007-06-29 03:00:00,0.7688,0.7696,0.76795,0.7686,26062099997.0
2007-06-29 04:00:00,0.7686,0.7694,0.7682,0.7689,19411700016.0
2007-06-29 05:00:00,0.7689,0.7697,0.76835,0.76925,9826400007.0
2007-06-29 06:00:00,0.7693,0.7695,0.76851,0.76904,17309700000.0
2007-06-29 07:00:00,0.7694,0.7703,0.769,0.76965,28097200017.0
2007-06-29 08:00:00,0.76965,0.7716,0.76925,0.7714,47829699901.0
2007-06-29 09:00:00,0.7714,0.7724,0.7697,0.7723,60378099905.0
2007-06-29 10:00:00,0.7723,0.7729,0.7717,0.7724,40795499990.0
2007-06-29 11:00:00,0.77235,0.7737,0.7719,0.773,46394299957.0
2007-06-29 12:00:00,0.773,0.7739,0.7725,0.7731,33702500004.0
2007-06-29 13:00:00,0.773,0.7734,0.7718,0.7721,23967700026.0
2007-06-29 14:00:00,0.7721,0.7729,0.77082,0.7729,44085000024.0
2007-06-29 15:00:00,0.7729,0.7735,0.772,0.7721,37305500105.0
2007-06-29 16:00:00,0.772,0.7736,0.7719,0.7725,44439499943.0
2007-06-29 17:00:00,0.7723,0.7736,0.772,0.7727,43401100019.0
2007-06-29 18:00:00,0.7727,0.7734,0.77161,0.7722,35896000020.0
2007-06-29 19:00:00,0.7723,0.7725,0.77098,0.7716,32056199990.0
2007-06-29 20:00:00,0.7716,0.7716,0.7687,0.7694,34966000034.0
2007-06-29 21:00:00,0.7694,0.77135,0.7693,0.7706,16143900043.0
2007-06-29 22:00:00,0.7706,0.77305,0.7705,0.7724,12494700003.0
2007-07-02 00:00:00,0.7724,0.7744,0.7724,0.7734,10264799748.0
2007-07-02 01:00:00,0.7738,0.7738,0.7725,0.7727,9898199757.0
2007-07-02 02:00:00,0.7727,0.774,0.77247,0.77302,9876999995.0
2007-07-02 03:00:00,0.77329,0.7748,0.7731,0.7745,14449399974.0
2007-07-02 04:00:00,0.7745,0.77575,0.7744,0.7749,24325900006.0
2007-07-02 05:00:00,0.775,0.7755,0.77419,0.7747,11393200032.0
2007-07-02 06:00:00,0.7747,0.7751,0.77403,0.7751,10762500012.0
2007-07-02 07:00:00,0.77505,0.7759,0.77454,0.7758,17128599991.0
2007-07-02 08:00:00,0.77585,0.7762,0.7745,0.7755,23898299967.0
2007-07-02 09:00:00,0.77555,0.7774,0.7751,0.77645,36362499976.0
2007-07-02 10:00:00,0.7765,0.7774,0.7761,0.7766,27671799993.0
2007-07-02 11:00:00,0.7766,0.7777,0.77615,0.7773,26790899978.0
2007-07-02 12:00:00,0.7773,0.77825,0.77644,0.778,33804799996.0
2007-07-02 13:00:00,0.778,0.7791,0.7774,0.7789,34807000064.0
2007-07-02 14:00:00,0.7789,0.7793,0.77772,0.7779,35783199965.0
2007-07-02 15:00:00,0.7783,0.77965,0.77752,0.7794,36575199955.0
2007-07-02 16:00:00,0.7794,0.7814,0.77867,0.7812,49062499950.0
2007-07-02 17:00:00,0.7813,0.7834,0.78085,0.7826,61142899892.0
2007-07-02 18:00:00,0.7826,0.7826,0.7815,0.7817,40095199943.0
2007-07-02 19:00:00,0.7817,0.7822,0.78122,0.7821,26836700042.0
2007-07-02 20:00:00,0.7821,0.7827,0.78174,0.7825,22140599997.0
2007-07-02 21:00:00,0.7826,0.7826,0.78159,0.78213,14527000011.0
2007-07-02 22:00:00,0.7825,0.7825,0.7811,0.7816,16888299943.0
2007-07-02 23:00:00,0.7816,0.7825,0.78125,0.78203,12200199968.0
2007-07-03 00:00:00,0.7823,0.7825,0.78179,0.7822,18093399971.0
2007-07-03 01:00:00,0.7822,0.7824,0.7791,0.7803,32542399992.0
2007-07-03 02:00:00,0.7803,0.7823,0.77954,0.78123,23010199992.0
2007-07-03 03:00:00,0.7815,0.78275,0.78,0.7816,37163100018.0
2007-07-03 04:00:00,0.7816,0.78215,0.7812,0.7817,25188799996.0
2007-07-03 05:00:00,0.7818,0.7822,0.78025,0.78155,17539600010.0
2007-07-03 06:00:00,0.78108,0.7817,0.7804,0.78125,11473599998.0
2007-07-03 07:00:00,0.78066,0.7821,0.78066,0.7815,20504200005.0
2007-07-03 08:00:00,0.7815,0.7824,0.78083,0.7823,29278799990.0
2007-07-03 09:00:00,0.7823,0.7828,0.7809,0.782,44858399984.0
2007-07-03 10:00:00,0.78195,0.78325,0.7811,0.7832,40096700010.0
2007-07-03 11:00:00,0.7832,0.784,0.78259,0.7831,33019539936.0
2007-07-03 12:00:00,0.7831,0.7832,0.78199,0.7825,30016600052.0
2007-07-03 13:00:00,0.7825,0.7836,0.78195,0.7825,36514200043.0
2007-07-03 14:00:00,0.7825,0.7833,0.7815,0.7819,43606499973.0
2007-07-03 15:00:00,0.7817,0.7831,0.78165,0.782,38256799961.0
2007-07-03 16:00:00,0.782,0.7826,0.7803,0.7812,49900699983.0
2007-07-03 17:00:00,0.7814,0.78145,0.7805,0.7809,39250900021.0
2007-07-03 18:00:00,0.7809,0.7817,0.78049,0.7812,28853199995.0
2007-07-03 19:00:00,0.7813,0.7815,0.78073,0.7814,16324299967.0
2007-07-03 20:00:00,0.7814,0.78166,0.7807,0.7807,16811699961.0
2007-07-03 21:00:00,0.7808,0.7813,0.78021,0.78099,8063099995.0
2007-07-03 22:00:00,0.78091,0.78129,0.7801,0.7806,9620099976.0
2007-07-03 23:00:00,0.7806,0.78136,0.78024,0.78084,14816500046.0
2007-07-04 00:00:00,0.7806,0.78152,0.78033,0.7814,21387800004.0
2007-07-04 01:00:00,0.7814,0.7817,0.78035,0.7809,10240299990.0
2007-07-04 02:00:00,0.7809,0.7816,0.78042,0.781,15691600007.0
2007-07-04 03:00:00,0.781,0.7823,0.78055,0.7822,13408499976.0
2007-07-04 04:00:00,0.78183,0.78235,0.7814,0.7821,9129750006.0
2007-07-04 05:00:00,0.78192,0.78265,0.78146,0.7822,8047399988.0
2007-07-04 06:00:00,0.78194,0.7824,0.7815,0.78215,10932900002.0
2007-07-04 07:00:00,0.782,0.7827,0.7814,0.7824,16963200022.0
2007-07-04 08:00:00,0.7824,0.78305,0.7818,0.7826,20925699985.0
2007-07-04 09:00:00,0.7826,0.7828,0.7808,0.7818,32693900025.0
2007-07-04 10:00:00,0.7818,0.7826,0.78093,0.782,25810500027.0
2007-07-04 11:00:00,0.782,0.7822,0.78125,0.7821,27943399937.0
2007-07-04 12:00:00,0.7821,0.7825,0.78087,0.7812,20346200009.0
2007-07-04 13:00:00,0.7812,0.7825,0.78108,0.7815,19275600021.0
2007-07-04 14:00:00,0.7815,0.7826,0.78112,0.7815,19042999991.0
2007-07-04 15:00:00,0.7816,0.7827,0.78109,0.7824,24873500029.0
2007-07-04 16:00:00,0.7824,0.7826,0.78052,0.78235,26764699942.0
2007-07-04 17:00:00,0.7824,0.78275,0.78098,0.7816,19051300014.0
2007-07-04 18:00:00,0.7816,0.78188,0.78081,0.78133,18886799979.0
2007-07-04 19:00:00,0.78138,0.78186,0.78055,0.7809,12598050001.0
2007-07-04 20:00:00,0.7809,0.7819,0.7808,0.7814,10921900015.0
2007-07-04 21:00:00,0.7815,0.7817,0.78027,0.7808,8252900022.0
2007-07-04 22:00:00,0.7809,0.7818,0.78016,0.7814,7863600000.0
2007-07-04 23:00:00,0.78126,0.7817,0.78072,0.781,10116199990.0
2007-07-05 00:00:00,0.7811,0.782,0.78069,0.7814,18354400005.0
2007-07-05 01:00:00,0.7814,0.78165,0.78071,0.7815,14892800051.0
2007-07-05 02:00:00,0.78114,0.782,0.78067,0.7814,17361700067.0
2007-07-05 03:00:00,0.7814,0.7814,0.7806,0.781,11709599976.0
2007-07-05 04:00:00,0.781,0.78153,0.78056,0.7811,10511499999.0
2007-07-05 05:00:00,0.7811,0.7818,0.78047,0.7814,7327300006.0
2007-07-05 06:00:00,0.7814,0.7818,0.78082,0.7818,7901900012.0
2007-07-05 07:00:00,0.7818,0.7821,0.78106,0.7821,7573100007.0
2007-07-05 08:00:00,0.7821,0.7822,0.7813,0.7816,20644500028.0
2007-07-05 09:00:00,0.78175,0.7836,0.78155,0.7831,26597700005.0
2007-07-05 10:00:00,0.7831,0.785,0.78267,0.78485,37957800029.0
2007-07-05 11:00:00,0.7848,0.785,0.7832,0.7849,33939900000.0
2007-07-05 12:00:00,0.78451,0.7862,0.78406,0.7855,29628299991.0
2007-07-05 13:00:00,0.7854,0.7877,0.7854,0.7871,46132999963.0
2007-07-05 14:00:00,0.7871,0.788,0.7851,0.7854,52610599971.0
2007-07-05 15:00:00,0.7854,0.7858,0.7841,0.7846,45665399942.0
2007-07-05 16:00:00,0.7846,0.785,0.78285,0.7846,51313399993.0
2007-07-05 17:00:00,0.7847,0.7848,0.78245,0.7827,44995800015.0
2007-07-05 18:00:00,0.7827,0.7829,0.78185,0.7823,29188100041.0
2007-07-05 19:00:00,0.7823,0.7829,0.7813,0.78145,23787300002.0
2007-07-05 20:00:00,0.78103,0.7824,0.78087,0.7819,20607299942.0
2007-07-05 21:00:00,0.7818,0.7821,0.7812,0.7818,6706100008.0
2007-07-05 22:00:00,0.7818,0.782,0.78108,0.7815,8411900006.0
2007-07-05 23:00:00,0.78148,0.78235,0.78101,0.7819,11467000002.0
2007-07-06 00:00:00,0.7819,0.78285,0.78175,0.7821,13209400032.0
2007-07-06 01:00:00,0.7821,0.7826,0.78168,0.782,12854099985.0
2007-07-06 02:00:00,0.782,0.7826,0.7815,0.7825,19627399979.0
2007-07-06 03:00:00,0.7825,0.7836,0.78184,0.7826,22945500010.0
2007-07-06 04:00:00,0.7826,0.7828,0.78191,0.7824,17412499973.0
2007-07-06 05:00:00,0.7824,0.783,0.7819,0.7823,14787699999.0
2007-07-06 06:00:00,0.7823,0.7827,0.78151,0.782,22790099938.0
2007-07-06 07:00:00,0.782,0.7822,0.78138,0.7817,13302499988.0
2007-07-06 08:00:00,0.7818,0.7823,0.7812,0.7823,33576399909.0
2007-07-06 09:00:00,0.7823,0.78235,0.7807,0.7821,40544299915.0
2007-07-06 10:00:00,0.7821,0.7835,0.78195,0.7826,32391399992.0
2007-07-06 11:00:00,0.7826,0.78325,0.78175,0.7821,21233499986.0
2007-07-06 12:00:00,0.7822,0.7828,0.78153,0.7822,24662099886.0
2007-07-06 13:00:00,0.7822,0.7826,0.78182,0.7823,17351299931.0
2007-07-06 14:00:00,0.78235,0.7833,0.78115,0.783,43778400007.0
2007-07-06 15:00:00,0.7831,0.7858,0.78285,0.7854,59019899935.0
2007-07-06 16:00:00,0.7854,0.7865,0.7839,0.78405,53702599943.0
2007-07-06 17:00:00,0.7839,0.7842,0.782,0.782,39447500008.0
2007-07-06 18:00:00,0.7821,0.7821,0.7804,0.7806,38918499928.0
2007-07-06 19:00:00,0.7806,0.7812,0.78028,0.781,27594200036.0
2007-07-06 20:00:00,0.781,0.781,0.77965,0.7799,25133100021.0
2007-07-06 21:00:00,0.77985,0.782,0.7796,0.7815,13954700019.0
2007-07-06 22:00:00,0.78157,0.7821,0.7808,0.782,11311999997.0
2007-07-09 00:00:00,0.7826,0.783,0.7824,0.7829,1206000000.0
2007-07-09 01:00:00,0.7828,0.7829,0.7815,0.7817,1206000000.0
2007-07-09 02:00:00,0.7818,0.7818,0.7791,0.7793,31689500011.0
2007-07-09 03:00:00,0.7793,0.7797,0.77755,0.7794,46169399962.0
2007-07-09 04:00:00,0.7794,0.78,0.7786,0.7799,17850000003.0
2007-07-09 05:00:00,0.7799,0.7818,0.77897,0.78125,32320100018.0
2007-07-09 06:00:00,0.7813,0.7815,0.77974,0.7807,21006099987.0
2007-07-09 07:00:00,0.7807,0.7812,0.77979,0.7811,22952199969.0
2007-07-09 08:00:00,0.78105,0.7814,0.78032,0.7808,27746200001.0
2007-07-09 09:00:00,0.7808,0.7818,0.7806,0.7811,25904100024.0
2007-07-09 10:00:00,0.7811,0.7823,0.7807,0.7822,30847599994.0
2007-07-09 11:00:00,0.7822,0.7827,0.78145,0.7824,32648499929.0
2007-07-09 12:00:00,0.7824,0.7831,0.7817,0.7818,20856500000.0
2007-07-09 13:00:00,0.78143,0.7822,0.78085,0.78155,28674599995.0
2007-07-09 14:00:00,0.78155,0.7816,0.77995,0.7805,49121300045.0
2007-07-09 15:00:00,0.7805,0.7815,0.7797,0.7805,36194200013.0
2007-07-09 16:00:00,0.7805,0.7807,0.77935,0.7795,44571399940.0
2007-07-09 17:00:00,0.7793,0.7808,0.7792,0.7807,20534099948.0
2007-07-09 18:00:00,0.7807,0.7808,0.77935,0.7798,25639999973.0
2007-07-09 19:00:00,0.7798,0.7805,0.77926,0.78,23379700066.0
2007-07-09 20:00:00,0.78,0.7802,0.77932,0.78,13772680581.0
2007-07-09 21:00:00,0.7799,0.78055,0.77979,0.7801,13568800052.0
2007-07-09 22:00:00,0.7801,0.7811,0.77977,0.7808,11727399958.0
2007-07-09 23:00:00,0.7808,0.7811,0.7801,0.7802,12026699976.0
2007-07-10 00:00:00,0.7803,0.7808,0.77905,0.7795,25471500028.0
2007-07-10 01:00:00,0.7795,0.78,0.77859,0.7792,16456199945.0
2007-07-10 02:00:00,0.7792,0.7798,0.778,0.7782,41538799975.0
2007-07-10 03:00:00,0.7781,0.7791,0.7777,0.7786,35162899978.0
2007-07-10 04:00:00,0.7786,0.77888,0.7774,0.7776,28228500009.0
2007-07-10 05:00:00,0.7776,0.7777,0.77635,0.7766,39830899972.0
2007-07-10 06:00:00,0.77675,0.7769,0.7738,0.7748,59301800061.0
2007-07-10 07:00:00,0.7748,0.777,0.7739,0.7764,69884099900.0
2007-07-10 08:00:00,0.7764,0.7767,0.7747,0.7755,60686200077.0
2007-07-10 09:00:00,0.7755,0.777,0.775,0.7768,52992299961.0
2007-07-10 10:00:00,0.777,0.7775,0.7765,0.7769,36942499918.0
2007-07-10 11:00:00,0.7769,0.7777,0.77566,0.7776,35308499924.0
2007-07-10 12:00:00,0.7776,0.7786,0.7765,0.7771,44824299972.0
2007-07-10 13:00:00,0.777,0.7782,0.7765,0.7779,29465699954.0
2007-07-10 14:00:00,0.7778,0.7787,0.7765,0.7773,57465299956.0
2007-07-10 15:00:00,0.7773,0.778,0.7761,0.77655,63082500058.0
2007-07-10 16:00:00,0.7766,0.7802,0.7764,0.7791,50575699987.0
2007-07-10 17:00:00,0.7791,0.7811,0.7777,0.7791,50624399967.0
2007-07-10 18:00:00,0.7791,0.77943,0.77803,0.7781,27396799979.0
2007-07-10 19:00:00,0.7781,0.7795,0.7781,0.77937,18351299939.0
2007-07-10 20:00:00,0.7794,0.7795,0.7783,0.7788,31945499977.0
2007-07-10 21:00:00,0.7788,0.7791,0.77769,0.7784,15215499992.0
2007-07-10 22:00:00,0.7784,0.7784,0.7771,0.7778,10521399974.0
2007-07-10 23:00:00,0.7779,0.7782,0.7743,0.7746,30292099981.0
2007-07-11 00:00:00,0.7746,0.7754,0.7714,0.7745,39152400037.0
2007-07-11 01:00:00,0.7745,0.7771,0.7739,0.77685,28413799983.0
2007-07-11 02:00:00,0.7769,0.7769,0.7749,0.7751,29257200034.0
2007-07-11 03:00:00,0.7751,0.7755,0.7745,0.7747,28499299967.0
2007-07-11 04:00:00,0.7747,0.7763,0.7741,0.7763,36883599954.0
2007-07-11 05:00:00,0.7762,0.7762,0.7747,0.7751,17404200033.0
2007-07-11 06:00:00,0.7755,0.7764,0.7748,0.7749,16947099982.0
2007-07-11 07:00:00,0.7749,0.7758,0.774,0.7748,39389799987.0
2007-07-11 08:00:00,0.7748,0.7753,0.7732,0.7735,53650200035.0
2007-07-11 09:00:00,0.7735,0.7756,0.7732,0.7753,41281100000.0
2007-07-11 10:00:00,0.7753,0.7763,0.7752,0.7759,32649299944.0
2007-07-11 11:00:00,0.7758,0.7771,0.77578,0.7765,34836500051.0
2007-07-11 12:00:00,0.7765,0.7775,0.7759,0.7771,36077299966.0
2007-07-11 13:00:00,0.7772,0.7773,0.77525,0.7758,45668999944.0
2007-07-11 14:00:00,0.7758,0.7785,0.7753,0.7781,54587099957.0
2007-07-11 15:00:00,0.7782,0.7799,0.778,0.779,71506799978.0
2007-07-11 16:00:00,0.779,0.7799,0.77845,0.779,48152399922.0
2007-07-11 17:00:00,0.7791,0.7799,0.77805,0.77895,54724800037.0
2007-07-11 18:00:00,0.77895,0.7797,0.7789,0.7792,29770799986.0
2007-07-11 19:00:00,0.7792,0.7797,0.7784,0.7795,27758099931.0
2007-07-11 20:00:00,0.7795,0.7798,0.77853,0.7792,33950299965.0
2007-07-11 21:00:00,0.7793,0.7816,0.7784,0.7802,18223000005.0
2007-07-11 22:00:00,0.7801,0.7828,0.7801,0.782,18670699987.0
2007-07-11 23:00:00,0.7823,0.7838,0.7818,0.7822,18810599992.0
2007-07-12 00:00:00,0.78198,0.7824,0.7814,0.78155,15418700023.0
2007-07-12 01:00:00,0.7816,0.7821,0.78095,0.7815,16513799998.0
2007-07-12 02:00:00,0.7815,0.7822,0.78102,0.7815,21555100024.0
2007-07-12 03:00:00,0.7815,0.7816,0.78024,0.7811,25015699979.0
2007-07-12 04:00:00,0.7811,0.7812,0.77999,0.7807,15495999937.0
2007-07-12 05:00:00,0.7806,0.7814,0.78003,0.7808,13929899999.0
2007-07-12 06:00:00,0.7808,0.7813,0.78028,0.78055,15857700011.0
2007-07-12 07:00:00,0.7806,0.7806,0.77915,0.77975,31192399967.0
2007-07-12 08:00:00,0.7798,0.7806,0.77879,0.78015,47519799989.0
2007-07-12 09:00:00,0.78015,0.7818,0.77991,0.7815,44280599968.0
2007-07-12 10:00:00,0.78155,0.7817,0.78045,0.7809,24315499996.0
2007-07-12 11:00:00,0.78095,0.7824,0.7808,0.78145,26078400017.0
2007-07-12 12:00:00,0.7814,0.78225,0.78085,0.7816,24830000026.0
2007-07-12 13:00:00,0.7816,0.7821,0.78085,0.7816,26880499987.0
2007-07-12 14:00:00,0.7816,0.7827,0.7813,0.7816,40454499989.0
2007-07-12 15:00:00,0.7816,0.7828,0.7812,0.7823,57662300069.0
2007-07-12 16:00:00,0.7823,0.7827,0.7816,0.7825,45138099983.0
2007-07-12 17:00:00,0.7824,0.7825,0.78135,0.7816,41387899985.0
2007-07-12 18:00:00,0.7816,0.7827,0.78123,0.782,30568299962.0
2007-07-12 19:00:00,0.782,0.7831,0.782,0.78285,26445500043.0
2007-07-12 20:00:00,0.7829,0.7836,0.78226,0.7831,25339899946.0
2007-07-12 21:00:00,0.7831,0.78355,0.7822,0.7834,22700500062.0
2007-07-12 22:00:00,0.7834,0.7842,0.7826,0.7841,11517399975.0
2007-07-12 23:00:00,0.784,0.7846,0.78337,0.7843,12564199987.0
2007-07-13 00:00:00,0.7843,0.7872,0.7835,0.78695,27925500015.0
2007-07-13 01:00:00,0.78695,0.7878,0.7867,0.78715,27768200014.0
2007-07-13 02:00:00,0.78715,0.7872,0.7855,0.7864,27369100001.0
2007-07-13 03:00:00,0.7865,0.7867,0.78545,0.786,20959100005.0
2007-07-13 04:00:00,0.786,0.786,0.78355,0.7839,49065200018.0
2007-07-13 05:00:00,0.7841,0.7844,0.7831,0.7834,29486900036.0
2007-07-13 06:00:00,0.78335,0.7838,0.7816,0.78215,35826400063.0
2007-07-13 07:00:00,0.78215,0.7831,0.7814,0.7825,29600999970.0
2007-07-13 08:00:00,0.7825,0.7843,0.7821,0.784,39808800019.0
2007-07-13 09:00:00,0.784,0.7853,0.7835,0.7843,45226000035.0
2007-07-13 10:00:00,0.7843,0.7864,0.7836,0.7863,49510399970.0
2007-07-13 11:00:00,0.7863,0.7866,0.7859,0.78595,24129499951.0
2007-07-13 12:00:00,0.786,0.7861,0.78475,0.78575,35730200028.0
2007-07-13 13:00:00,0.78575,0.78655,0.78505,0.78615,21492700022.0
2007-07-13 14:00:00,0.7862,0.7875,0.7851,0.7866,36749800044.0
2007-07-13 15:00:00,0.7866,0.7866,0.78475,0.7849,57714900004.0
2007-07-13 16:00:00,0.7848,0.786,0.7839,0.7856,51947900029.0
2007-07-13 17:00:00,0.7858,0.7862,0.78525,0.7856,46767699876.0
2007-07-13 18:00:00,0.7856,0.7864,0.7852,0.7862,25250400057.0
2007-07-13 19:00:00,0.7862,0.7869,0.785,0.78505,26207600018.0
2007-07-13 20:00:00,0.78505,0.7859,0.78482,0.7856,23137299945.0
2007-07-13 21:00:00,0.7856,0.7859,0.78505,0.7855,13341000002.0
2007-07-13 22:00:00,0.7855,0.7873,0.78496,0.7869,15355699965.0
2007-07-16 00:00:00,0.7858,0.7889,0.7856,0.7883,26193400076.0
2007-07-16 01:00:00,0.7882,0.7885,0.7874,0.7876,17921800052.0
2007-07-16 02:00:00,0.7876,0.7877,0.7857,0.7871,25421499992.0
2007-07-16 03:00:00,0.78705,0.7875,0.78625,0.7874,21689200031.0
2007-07-16 04:00:00,0.7874,0.7877,0.78649,0.7874,18392199966.0
2007-07-16 05:00:00,0.7875,0.7887,0.78668,0.788,28170399929.0
2007-07-16 06:00:00,0.7883,0.79035,0.7877,0.7882,28461199965.0
2007-07-16 07:00:00,0.78815,0.7895,0.7879,0.7887,29832799945.0
2007-07-16 08:00:00,0.7888,0.79,0.7885,0.7889,39223299975.0
2007-07-16 09:00:00,0.7889,0.79025,0.7885,0.7899,32588600029.0
2007-07-16 10:00:00,0.7898,0.7914,0.7889,0.7914,44489100016.0
2007-07-16 11:00:00,0.7915,0.79185,0.7908,0.791,35014800001.0
2007-07-16 12:00:00,0.791,0.7923,0.7908,0.7923,30502400021.0
2007-07-16 13:00:00,0.7923,0.7931,0.79065,0.79115,45125599997.0
2007-07-16 14:00:00,0.7912,0.79275,0.791,0.7919,42083199978.0
2007-07-16 15:00:00,0.7919,0.7919,0.7911,0.79135,44781099900.0
2007-07-16 16:00:00,0.79135,0.7923,0.7902,0.7914,55293399906.0
2007-07-16 17:00:00,0.7912,0.792,0.7909,0.7919,43117699889.0
2007-07-16 18:00:00,0.79185,0.7925,0.79165,0.7919,29395999957.0
2007-07-16 19:00:00,0.79172,0.7921,0.79091,0.7915,19692000022.0
2007-07-16 20:00:00,0.7915,0.7924,0.79099,0.7921,21439399983.0
2007-07-16 21:00:00,0.7921,0.7926,0.79134,0.7925,11916099985.0
2007-07-16 22:00:00,0.7925,0.7931,0.7918,0.793,11530699977.0
2007-07-16 23:00:00,0.7929,0.7939,0.7918,0.7927,14631999986.0
2007-07-17 00:00:00,0.79225,0.7931,0.79184,0.79192,12571200005.0
2007-07-17 01:00:00,0.79206,0.7928,0.79119,0.7925,15965300081.0
2007-07-17 02:00:00,0.7925,0.7925,0.7909,0.7914,27254300036.0
2007-07-17 03:00:00,0.7914,0.7916,0.7909,0.7913,22282500091.0
2007-07-17 04:00:00,0.7913,0.7917,0.7908,0.7914,23592099965.0
2007-07-17 05:00:00,0.7914,0.7927,0.79086,0.7925,12048599986.0
2007-07-17 06:00:00,0.7925,0.7925,0.79107,0.79125,9489599981.0
2007-07-17 07:00:00,0.79125,0.7916,0.79086,0.79125,25029600015.0
2007-07-17 08:00:00,0.7913,0.7926,0.7912,0.79215,35863199982.0
2007-07-17 09:00:00,0.7922,0.7931,0.7908,0.7912,55047200003.0
2007-07-17 10:00:00,0.791,0.7923,0.7905,0.7916,43722900023.0
2007-07-17 11:00:00,0.7916,0.79225,0.79075,0.79095,37352099980.0
2007-07-17 12:00:00,0.791,0.7918,0.79059,0.7915,24440800007.0
2007-07-17 13:00:00,0.7915,0.7921,0.79113,0.79155,23029699967.0
2007-07-17 14:00:00,0.7916,0.7921,0.791,0.7917,29416099955.0
2007-07-17 15:00:00,0.7918,0.792,0.79048,0.791,26692199976.0
2007-07-17 16:00:00,0.791,0.79205,0.79055,0.79185,34730399988.0
2007-07-17 17:00:00,0.79185,0.7922,0.7902,0.7907,28637399946.0
2007-07-17 18:00:00,0.7908,0.79175,0.7905,0.7911,20795299959.0
2007-07-17 19:00:00,0.7911,0.7914,0.79047,0.7912,20201099991.0
2007-07-17 20:00:00,0.7912,0.7913,0.79031,0.791,14311600053.0
2007-07-17 21:00:00,0.791,0.79127,0.79034,0.7906,7883400014.0
2007-07-17 22:00:00,0.7907,0.791,0.7885,0.7897,11870299959.0
2007-07-17 23:00:00,0.7897,0.7908,0.7896,0.79015,10280200013.0
2007-07-18 00:00:00,0.7901,0.79028,0.7882,0.7894,27428099990.0
2007-07-18 01:00:00,0.7894,0.7908,0.7893,0.7901,19676599989.0
2007-07-18 02:00:00,0.7901,0.7923,0.78943,0.7915,26713399983.0
2007-07-18 03:00:00,0.7915,0.792,0.7907,0.7914,25920299999.0
2007-07-18 04:00:00,0.7914,0.7917,0.79069,0.7916,12506300021.0
2007-07-18 05:00:00,0.79138,0.7928,0.79096,0.7928,17394300002.0
2007-07-18 06:00:00,0.7928,0.7935,0.7925,0.7933,25215599984.0
2007-07-18 07:00:00,0.7933,0.79331,0.79207,0.7924,16717500011.0
2007-07-18 08:00:00,0.7924,0.7933,0.7913,0.7929,39439800013.0
2007-07-18 09:00:00,0.7929,0.793,0.7913,0.7921,34811399980.0
2007-07-18 10:00:00,0.7921,0.79225,0.78995,0.7904,43691699938.0
2007-07-18 11:00:00,0.7904,0.7908,0.78996,0.79023,25762899964.0
2007-07-18 12:00:00,0.7906,0.7914,0.78999,0.7906,14297800042.0
2007-07-18 13:00:00,0.7906,0.7911,0.78992,0.7904,26532900024.0
2007-07-18 14:00:00,0.7905,0.7918,0.7903,0.7914,51538099947.0
2007-07-18 15:00:00,0.7914,0.793,0.79079,0.7925,40670399897.0
2007-07-18 16:00:00,0.7925,0.7938,0.7917,0.7937,50691499945.0
2007-07-18 17:00:00,0.7936,0.7938,0.7929,0.79355,33467199927.0
2007-07-18 18:00:00,0.7936,0.7945,0.79264,0.7939,41996199891.0
2007-07-18 19:00:00,0.7939,0.79427,0.79258,0.79283,17518199973.0
2007-07-18 20:00:00,0.7931,0.79349,0.79225,0.7926,18977300023.0
2007-07-18 21:00:00,0.7926,0.79324,0.79222,0.79273,5850600006.0
2007-07-18 22:00:00,0.793,0.7937,0.79257,0.7931,8670099998.0
2007-07-18 23:00:00,0.7931,0.7932,0.79216,0.7931,10860099964.0
2007-07-19 00:00:00,0.7931,0.7936,0.79253,0.79304,15534300007.0
2007-07-19 01:00:00,0.7931,0.7932,0.79252,0.79275,11426699995.0
2007-07-19 02:00:00,0.79255,0.793,0.7912,0.7923,24367900002.0
2007-07-19 03:00:00,0.7923,0.7926,0.79083,0.7917,15826900063.0
2007-07-19 04:00:00,0.7917,0.792,0.79059,0.7915,23311900024.0
2007-07-19 05:00:00,0.7914,0.7925,0.79093,0.792,12059900021.0
2007-07-19 06:00:00,0.792,0.792,0.79077,0.7914,12169999994.0
2007-07-19 07:00:00,0.7913,0.79156,0.79067,0.7913,17306199963.0
2007-07-19 08:00:00,0.7913,0.7926,0.79115,0.7926,27717299990.0
2007-07-19 09:00:00,0.7926,0.7929,0.7915,0.79215,38006600029.0
2007-07-19 10:00:00,0.7922,0.7932,0.7921,0.7928,34188099973.0
2007-07-19 11:00:00,0.7928,0.7934,0.7925,0.7933,38024799938.0
2007-07-19 12:00:00,0.7933,0.7937,0.7927,0.7932,19947499975.0
2007-07-19 13:00:00,0.7934,0.7934,0.79245,0.7926,27305299986.0
2007-07-19 14:00:00,0.7926,0.7928,0.79185,0.7926,26243500047.0
2007-07-19 15:00:00,0.7926,0.7932,0.7921,0.7926,34742099988.0
2007-07-19 16:00:00,0.7926,0.7932,0.792,0.792,41569699973.0
2007-07-19 17:00:00,0.7921,0.7923,0.7906,0.7917,47267099913.0
2007-07-19 18:00:00,0.7917,0.7925,0.79147,0.7924,32533499933.0
2007-07-19 19:00:00,0.7924,0.793,0.79158,0.793,25729600008.0
2007-07-19 20:00:00,0.793,0.7935,0.7925,0.7931,22452199917.0
2007-07-19 21:00:00,0.7931,0.7933,0.7919,0.7922,7861099982.0
2007-07-19 22:00:00,0.7923,0.7932,0.7923,0.7925,7088900013.0
2007-07-19 23:00:00,0.7924,0.7932,0.79219,0.7931,10894699959.0
2007-07-20 00:00:00,0.7931,0.7935,0.79251,0.7935,13378299987.0
2007-07-20 01:00:00,0.7935,0.7937,0.7928,0.7933,13965000010.0
2007-07-20 02:00:00,0.7932,0.7937,0.79278,0.79325,14535500002.0
2007-07-20 03:00:00,0.7932,0.7942,0.7927,0.7938,20682299996.0
2007-07-20 04:00:00,0.7938,0.7949,0.79329,0.7938,16275399990.0
2007-07-20 05:00:00,0.7938,0.79555,0.7936,0.7952,23426600019.0
2007-07-20 06:00:00,0.7953,0.79566,0.7945,0.7952,9086499993.0
2007-07-20 07:00:00,0.79491,0.7955,0.79454,0.7948,11699499999.0
2007-07-20 08:00:00,0.7948,0.7953,0.79459,0.79505,11111699993.0
2007-07-20 09:00:00,0.7951,0.7955,0.7941,0.7945,18354899985.0
2007-07-20 10:00:00,0.7946,0.7952,0.79398,0.7951,21791599989.0
2007-07-20 11:00:00,0.7951,0.7952,0.79414,0.7948,21014299978.0
2007-07-20 12:00:00,0.7949,0.7954,0.79434,0.79525,12887799935.0
2007-07-20 13:00:00,0.79525,0.7966,0.79472,0.7961,21985099952.0
2007-07-20 14:00:00,0.7961,0.7965,0.7956,0.796,29878299996.0
2007-07-20 15:00:00,0.7961,0.79675,0.7955,0.7963,33079400011.0
2007-07-20 16:00:00,0.7963,0.799,0.7953,0.798,72058500022.0
2007-07-20 17:00:00,0.7982,0.7982,0.7961,0.7961,66930799938.0
2007-07-20 18:00:00,0.796,0.7966,0.7932,0.79345,66627499853.0
2007-07-20 19:00:00,0.79345,0.7957,0.7933,0.7956,45748599924.0
2007-07-20 20:00:00,0.7956,0.7964,0.7953,0.7962,24463299945.0
2007-07-20 21:00:00,0.7962,0.79685,0.79555,0.7966,12791499992.0
2007-07-20 22:00:00,0.7966,0.7974,0.7962,0.7967,12784899977.0
2007-07-23 00:00:00,0.7973,0.7984,0.7962,0.7963,108500000.0
2007-07-23 01:00:00,0.7962,0.7983,0.7959,0.7983,142600000.0
2007-07-23 02:00:00,0.798,0.79842,0.7962,0.7963,5595999990.0
2007-07-23 03:00:00,0.7964,0.79706,0.7959,0.7968,3628800000.0
2007-07-23 04:00:00,0.7969,0.7984,0.7965,0.7983,5591799985.0
2007-07-23 05:00:00,0.7983,0.7994,0.79813,0.79854,5110399993.0
2007-07-23 06:00:00,0.79855,0.7997,0.79833,0.7986,5703799999.0
2007-07-23 07:00:00,0.7986,0.8011,0.7985,0.8007,11717899998.0
2007-07-23 08:00:00,0.8008,0.801,0.79985,0.8,19304899957.0
2007-07-23 09:00:00,0.8001,0.8013,0.79985,0.8009,27104000017.0
2007-07-23 10:00:00,0.801,0.8015,0.8006,0.8012,27013200001.0
2007-07-23 11:00:00,0.8012,0.8019,0.80055,0.80155,37297800077.0
2007-07-23 12:00:00,0.8016,0.8021,0.8007,0.8011,32137399993.0
2007-07-23 13:00:00,0.80075,0.8015,0.80053,0.8014,19912899969.0
2007-07-23 14:00:00,0.8014,0.8023,0.8013,0.8016,30987499977.0
2007-07-23 15:00:00,0.8016,0.8027,0.8014,0.8019,33193000045.0
2007-07-23 16:00:00,0.8019,0.8032,0.8016,0.8032,46794399913.0
2007-07-23 17:00:00,0.8031,0.8035,0.8026,0.80335,56817199876.0
2007-07-23 18:00:00,0.80335,0.8046,0.8033,0.8043,33486300003.0
2007-07-23 19:00:00,0.8043,0.8046,0.80366,0.8038,19113599954.0
2007-07-23 20:00:00,0.8039,0.8056,0.8038,0.805,35657399992.0
2007-07-23 21:00:00,0.8051,0.8057,0.80471,0.8055,7558999995.0
2007-07-23 22:00:00,0.8055,0.80624,0.80479,0.8055,9497600020.0
2007-07-23 23:00:00,0.8054,0.8057,0.805,0.8052,7200199990.0
2007-07-24 00:00:00,0.8052,0.807,0.80465,0.8062,16362299955.0
2007-07-24 01:00:00,0.8062,0.8066,0.8051,0.80535,21588900015.0
2007-07-24 02:00:00,0.8054,0.8089,0.80519,0.8087,23931300027.0
2007-07-24 03:00:00,0.8087,0.8093,0.80774,0.8091,23482400001.0
2007-07-24 04:00:00,0.8091,0.8108,0.8082,0.8092,36132599970.0
2007-07-24 05:00:00,0.8092,0.8092,0.80655,0.8086,37942900027.0
2007-07-24 06:00:00,0.80825,0.8089,0.80804,0.8087,12103700018.0
2007-07-24 07:00:00,0.8087,0.8092,0.8075,0.8075,14895400005.0
2007-07-24 08:00:00,0.8075,0.8081,0.80688,0.8071,26264199980.0
2007-07-24 09:00:00,0.8071,0.8072,0.8059,0.8067,39675199934.0
2007-07-24 10:00:00,0.8066,0.8088,0.8065,0.8086,27753899978.0
2007-07-24 11:00:00,0.8086,0.809,0.8078,0.8081,21975899991.0
2007-07-24 12:00:00,0.8081,0.80875,0.8075,0.8075,19282299959.0
2007-07-24 13:00:00,0.8075,0.8084,0.8074,0.80787,20620000020.0
2007-07-24 14:00:00,0.8082,0.8089,0.808,0.8081,29179900017.0
2007-07-24 15:00:00,0.8081,0.80875,0.8072,0.8081,32577900020.0
2007-07-24 16:00:00,0.80805,0.809,0.8075,0.8088,24769999959.0
2007-07-24 17:00:00,0.8089,0.80955,0.80815,0.8086,28745600035.0
2007-07-24 18:00:00,0.8086,0.809,0.8083,0.8086,21953800026.0
2007-07-24 19:00:00,0.8086,0.80905,0.80785,0.8083,19786600013.0
2007-07-24 20:00:00,0.80825,0.8088,0.80707,0.808,20422899990.0
2007-07-24 21:00:00,0.808,0.8082,0.8031,0.8034,22468199994.0
2007-07-24 22:00:00,0.8034,0.8059,0.8031,0.8057,12300899997.0
2007-07-24 23:00:00,0.8057,0.80607,0.8033,0.8041,12520599972.0
2007-07-25 00:00:00,0.8041,0.8053,0.80349,0.8053,13766699985.0
2007-07-25 01:00:00,0.8053,0.8053,0.8037,0.8041,21907500004.0
2007-07-25 02:00:00,0.8041,0.8045,0.8022,0.8022,22100399991.0
2007-07-25 03:00:00,0.8022,0.8035,0.7996,0.8023,47725099937.0
2007-07-25 04:00:00,0.80235,0.8037,0.8014,0.8037,28546400049.0
2007-07-25 05:00:00,0.8037,0.805,0.8034,0.8046,19201999996.0
2007-07-25 06:00:00,0.8046,0.8058,0.8046,0.80545,20878099993.0
2007-07-25 07:00:00,0.8055,0.8073,0.8053,0.807,33438100006.0
2007-07-25 08:00:00,0.807,0.808,0.80624,0.80695,29737500069.0
2007-07-25 09:00:00,0.807,0.8076,0.80505,0.8055,39842499948.0
2007-07-25 10:00:00,0.8055,0.8059,0.8043,0.8053,34045299941.0
2007-07-25 11:00:00,0.80525,0.80645,0.805,0.8058,29917099935.0
2007-07-25 12:00:00,0.8058,0.806,0.80416,0.8047,33364899954.0
2007-07-25 13:00:00,0.8047,0.8053,0.80405,0.8049,34212699963.0
2007-07-25 14:00:00,0.8049,0.8054,0.8042,0.8048,36740499922.0
2007-07-25 15:00:00,0.8049,0.8052,0.804,0.8046,40773099941.0
2007-07-25 16:00:00,0.8045,0.8051,0.801,0.8012,67357599956.0
2007-07-25 17:00:00,0.8013,0.8031,0.8007,0.8029,53039099944.0
2007-07-25 18:00:00,0.8029,0.8035,0.8018,0.802,33643399957.0
2007-07-25 19:00:00,0.802,0.8027,0.8017,0.80195,25335200029.0
2007-07-25 20:00:00,0.80195,0.803,0.8017,0.8027,19594399973.0
2007-07-25 21:00:00,0.8026,0.8034,0.80225,0.8027,10240199998.0
2007-07-25 22:00:00,0.8027,0.8037,0.8018,0.8031,10548599975.0
2007-07-25 23:00:00,0.8055,0.8055,0.7987,0.801,24820099978.0
2007-07-26 00:00:00,0.801,0.8024,0.80079,0.8013,19081499990.0
2007-07-26 01:00:00,0.8011,0.8018,0.8007,0.80135,21473400016.0
2007-07-26 02:00:00,0.8014,0.8019,0.8009,0.80145,16651600011.0
2007-07-26 03:00:00,0.8015,0.8016,0.7987,0.79945,35823699973.0
2007-07-26 04:00:00,0.79945,0.7996,0.796,0.7969,56659399976.0
2007-07-26 05:00:00,0.797,0.7986,0.7968,0.7983,24506400021.0
2007-07-26 06:00:00,0.7984,0.7992,0.7978,0.7988,27207300038.0
2007-07-26 07:00:00,0.79875,0.79945,0.798,0.798,22719799985.0
2007-07-26 08:00:00,0.7981,0.7982,0.796,0.7974,57487999983.0
2007-07-26 09:00:00,0.7975,0.7981,0.7936,0.795,76157599940.0
2007-07-26 10:00:00,0.795,0.7959,0.7948,0.7958,44279699968.0
2007-07-26 11:00:00,0.7957,0.7986,0.7957,0.7983,51157399953.0
2007-07-26 12:00:00,0.7983,0.799,0.7953,0.7957,43278999981.0
2007-07-26 13:00:00,0.7958,0.7967,0.7928,0.7942,77356500017.0
2007-07-26 14:00:00,0.7942,0.7956,0.7925,0.793,62473899957.0
2007-07-26 15:00:00,0.793,0.7934,0.7895,0.7918,67432299948.0
2007-07-26 16:00:00,0.7919,0.7933,0.7901,0.79045,63115600004.0
2007-07-26 17:00:00,0.7907,0.7922,0.7889,0.7907,53692799947.0
2007-07-26 18:00:00,0.7907,0.7925,0.78995,0.7905,46885299949.0
2007-07-26 19:00:00,0.7905,0.79165,0.7884,0.7884,25991399995.0
2007-07-26 20:00:00,0.7884,0.7884,0.7813,0.7824,65177400027.0
2007-07-26 21:00:00,0.7823,0.7858,0.7815,0.7834,17885400007.0
2007-07-26 22:00:00,0.7834,0.7845,0.7818,0.7818,11432599988.0
2007-07-26 23:00:00,0.7821,0.7824,0.77795,0.7785,29819299940.0
2007-07-27 00:00:00,0.7785,0.7827,0.7781,0.7814,32110599957.0
2007-07-27 01:00:00,0.7814,0.7836,0.7796,0.7834,44144599944.0
2007-07-27 02:00:00,0.7834,0.785,0.7832,0.78475,33881099972.0
2007-07-27 03:00:00,0.7848,0.7873,0.7846,0.786,41487200024.0
2007-07-27 04:00:00,0.786,0.7871,0.785,0.785,22845699953.0
2007-07-27 05:00:00,0.785,0.7856,0.78393,0.7852,31684299976.0
2007-07-27 06:00:00,0.7852,0.7852,0.7824,0.7826,25751099987.0
2007-07-27 07:00:00,0.7826,0.7832,0.7794,0.7803,52345200012.0
2007-07-27 08:00:00,0.7803,0.7803,0.7725,0.7749,80636999845.0
2007-07-27 09:00:00,0.7749,0.7792,0.7729,0.7777,63587600003.0
2007-07-27 10:00:00,0.7777,0.7797,0.7756,0.779,63430199966.0
2007-07-27 11:00:00,0.779,0.7817,0.7759,0.7761,54551499997.0
2007-07-27 12:00:00,0.776,0.7779,0.7756,0.7776,43598600014.0
2007-07-27 13:00:00,0.7775,0.7777,0.7723,0.7736,52744299983.0
2007-07-27 14:00:00,0.7736,0.7801,0.7733,0.7783,49401699993.0
2007-07-27 15:00:00,0.7783,0.7792,0.77035,0.7709,79553799853.0
2007-07-27 16:00:00,0.7709,0.7728,0.7669,0.7669,92844299960.0
2007-07-27 17:00:00,0.767,0.7676,0.7645,0.7647,76786099955.0
2007-07-27 18:00:00,0.7648,0.7664,0.7629,0.76485,50106099993.0
2007-07-27 19:00:00,0.7649,0.7672,0.7637,0.7671,33866700000.0
2007-07-27 20:00:00,0.7674,0.7677,0.76555,0.7665,21196099973.0
2007-07-27 21:00:00,0.7664,0.7682,0.7649,0.7654,14234100007.0
2007-07-27 22:00:00,0.7654,0.7657,0.7632,0.7649,10302700015.0
2007-07-30 00:00:00,0.7602,0.7642,0.756,0.7639,119033999700.0
2007-07-30 01:00:00,0.7635,0.7641,0.7599,0.7622,101178899745.0
2007-07-30 02:00:00,0.7621,0.7631,0.761,0.76105,26411800023.0
2007-07-30 03:00:00,0.7612,0.7624,0.7588,0.7606,46676499993.0
2007-07-30 04:00:00,0.7606,0.762,0.75997,0.76055,18968999994.0
2007-07-30 05:00:00,0.7606,0.7621,0.7605,0.7619,14991800005.0
2007-07-30 06:00:00,0.7619,0.7619,0.7603,0.7607,23425999972.0
2007-07-30 07:00:00,0.7607,0.7621,0.7603,0.761,29495299971.0
2007-07-30 08:00:00,0.761,0.7623,0.7598,0.7622,54820200013.0
2007-07-30 09:00:00,0.7621,0.7669,0.7607,0.7664,61742099892.0
2007-07-30 10:00:00,0.7664,0.7673,0.7644,0.7644,55316200013.0
2007-07-30 11:00:00,0.7645,0.7648,0.7612,0.7617,63400300016.0
2007-07-30 12:00:00,0.7617,0.7627,0.758,0.7613,66458099957.0
2007-07-30 13:00:00,0.7612,0.7614,0.7554,0.7557,77136699927.0
2007-07-30 14:00:00,0.7555,0.7607,0.7552,0.7603,64449799984.0
2007-07-30 15:00:00,0.7603,0.7632,0.7593,0.7612,77714500005.0
2007-07-30 16:00:00,0.7612,0.7627,0.7603,0.7616,63733899957.0
2007-07-30 17:00:00,0.7616,0.7635,0.7603,0.7618,58747999998.0
2007-07-30 18:00:00,0.7619,0.7644,0.7614,0.7641,44027199972.0
2007-07-30 19:00:00,0.7641,0.7646,0.7622,0.7638,54738199919.0
2007-07-30 20:00:00,0.7638,0.76484,0.7633,0.764,27125499999.0
2007-07-30 21:00:00,0.764,0.7667,0.7639,0.7652,14410999975.0
2007-07-30 22:00:00,0.7652,0.7693,0.765,0.7677,15041499982.0
2007-07-30 23:00:00,0.7678,0.7705,0.7672,0.77015,19442199990.0
2007-07-31 00:00:00,0.7702,0.7718,0.7693,0.7709,27835099984.0
2007-07-31 01:00:00,0.7708,0.7721,0.76999,0.772,34822900006.0
2007-07-31 02:00:00,0.772,0.772,0.7691,0.77,36587599964.0
2007-07-31 03:00:00,0.77,0.7713,0.7685,0.7713,32198600040.0
2007-07-31 04:00:00,0.7712,0.7721,0.76965,0.7706,20579500033.0
2007-07-31 05:00:00,0.7706,0.7722,0.77025,0.7716,18359300017.0
2007-07-31 06:00:00,0.7716,0.77175,0.7685,0.7688,24085299999.0
2007-07-31 07:00:00,0.7687,0.7695,0.7663,0.76665,43580699973.0
2007-07-31 08:00:00,0.76665,0.7705,0.7656,0.7703,47116700100.0
2007-07-31 09:00:00,0.7702,0.7705,0.7687,0.7704,24109000021.0
2007-07-31 10:00:00,0.7704,0.7714,0.7701,0.7714,30448200048.0
2007-07-31 11:00:00,0.7714,0.7724,0.7686,0.7695,54421000070.0
2007-07-31 12:00:00,0.7695,0.7699,0.7686,0.7696,20204600003.0
2007-07-31 13:00:00,0.76955,0.7731,0.7695,0.77235,50538900019.0
2007-07-31 14:00:00,0.77235,0.7727,0.7703,0.7712,41414199984.0
2007-07-31 15:00:00,0.7712,0.77225,0.7691,0.7697,55377500029.0
2007-07-31 16:00:00,0.7697,0.7707,0.7675,0.7688,63703399945.0
2007-07-31 17:00:00,0.7688,0.77275,0.7685,0.7712,38785499953.0
2007-07-31 18:00:00,0.7713,0.7715,0.7705,0.77055,19352899999.0
2007-07-31 19:00:00,0.77055,0.7708,0.7684,0.7694,34186400013.0
2007-07-31 20:00:00,0.7694,0.7697,0.7657,0.7662,41408499960.0
2007-07-31 21:00:00,0.7663,0.7667,0.7616,0.7621,22226299967.0
2007-07-31 22:00:00,0.7622,0.7637,0.761,0.7621,14666399982.0
2007-07-31 23:00:00,0.7621,0.7625,0.75935,0.75955,22615499979.0
2007-08-01 00:00:00,0.7596,0.7626,0.7596,0.761,25664200013.0
2007-08-01 01:00:00,0.761,0.7624,0.7607,0.7622,21562800001.0
2007-08-01 02:00:00,0.7622,0.7623,0.76,0.7612,37032899990.0
2007-08-01 03:00:00,0.7611,0.7626,0.7601,0.7621,24943600047.0
2007-08-01 04:00:00,0.7621,0.7626,0.76105,0.7611,16955899985.0
2007-08-01 05:00:00,0.7611,0.76155,0.75865,0.759,30465299969.0
2007-08-01 06:00:00,0.759,0.75915,0.7562,0.7576,46390500027.0
2007-08-01 07:00:00,0.7576,0.7577,0.7539,0.7544,56057799957.0
2007-08-01 08:00:00,0.7544,0.7583,0.7531,0.7568,69782199953.0
2007-08-01 09:00:00,0.7569,0.7572,0.7546,0.7567,52814900014.0
2007-08-01 10:00:00,0.7568,0.7571,0.75425,0.7556,50098899940.0
2007-08-01 11:00:00,0.7556,0.7583,0.75535,0.7576,43738299997.0
2007-08-01 12:00:00,0.7575,0.76015,0.7566,0.75995,41807099942.0
2007-08-01 13:00:00,0.76,0.76245,0.7594,0.7619,72182199935.0
2007-08-01 14:00:00,0.7619,0.7656,0.76075,0.7632,67029500006.0
2007-08-01 15:00:00,0.7633,0.7651,0.7589,0.7606,68348800021.0
2007-08-01 16:00:00,0.7609,0.7646,0.76,0.7612,63956900036.0
2007-08-01 17:00:00,0.76115,0.7622,0.7606,0.762,43938499980.0
2007-08-01 18:00:00,0.7624,0.763,0.76125,0.7617,50515399976.0
2007-08-01 19:00:00,0.7617,0.762,0.7602,0.7609,25171200003.0
2007-08-01 20:00:00,0.7609,0.7611,0.75945,0.7595,24858699990.0
2007-08-01 21:00:00,0.7595,0.7632,0.7584,0.7627,14161699984.0
2007-08-01 22:00:00,0.7628,0.7666,0.7624,0.7661,16059399987.0
2007-08-01 23:00:00,0.7661,0.7666,0.7649,0.7666,11880399997.0
2007-08-02 00:00:00,0.7666,0.7677,0.7648,0.7662,19691699998.0
2007-08-02 01:00:00,0.7662,0.7663,0.7639,0.76425,20783700014.0
2007-08-02 02:00:00,0.7642,0.7645,0.7622,0.76295,17534499986.0
2007-08-02 03:00:00,0.763,0.7649,0.76226,0.7646,19368100020.0
2007-08-02 04:00:00,0.7646,0.7647,0.7636,0.7646,15463500017.0
2007-08-02 05:00:00,0.7646,0.7646,0.76055,0.7616,27091399977.0
2007-08-02 06:00:00,0.76115,0.7622,0.7602,0.76205,29137600001.0
2007-08-02 07:00:00,0.76205,0.7648,0.7619,0.76395,28873899997.0
2007-08-02 08:00:00,0.764,0.7654,0.7621,0.7627,36839300019.0
2007-08-02 09:00:00,0.7628,0.7644,0.762,0.764,33196300007.0
2007-08-02 10:00:00,0.764,0.7657,0.76344,0.765,33690500035.0
2007-08-02 11:00:00,0.7649,0.7655,0.7637,0.7641,38802899998.0
2007-08-02 12:00:00,0.7641,0.7647,0.7636,0.7644,22819999986.0
2007-08-02 13:00:00,0.7643,0.7653,0.7637,0.7647,24194600000.0
2007-08-02 14:00:00,0.7648,0.767,0.7647,0.7665,26307699992.0
2007-08-02 15:00:00,0.7665,0.7669,0.76537,0.7657,30990299991.0
2007-08-02 16:00:00,0.7658,0.7665,0.7652,0.7661,33335999950.0
2007-08-02 17:00:00,0.7662,0.7703,0.7654,0.7694,60045100007.0
2007-08-02 18:00:00,0.7694,0.7714,0.768,0.7691,31111799988.0
2007-08-02 19:00:00,0.7691,0.7694,0.7672,0.7679,25593699974.0
2007-08-02 20:00:00,0.7679,0.7688,0.7663,0.7666,25512199990.0
2007-08-02 21:00:00,0.7666,0.7696,0.7665,0.7681,6928099990.0
2007-08-02 22:00:00,0.7681,0.7695,0.768,0.7688,7900300000.0
2007-08-02 23:00:00,0.7689,0.7701,0.76716,0.768,13937300021.0
2007-08-03 00:00:00,0.768,0.76867,0.76753,0.7685,9855299995.0
2007-08-03 01:00:00,0.7685,0.7685,0.76712,0.7675,13584699987.0
2007-08-03 02:00:00,0.7675,0.7679,0.76689,0.7673,17533200001.0
2007-08-03 03:00:00,0.7673,0.7677,0.76659,0.7674,12843699993.0
2007-08-03 04:00:00,0.7673,0.7677,0.7662,0.7663,14549900007.0
2007-08-03 05:00:00,0.7664,0.7677,0.76578,0.7668,14309099976.0
2007-08-03 06:00:00,0.7668,0.7681,0.76653,0.76805,12988199978.0
2007-08-03 07:00:00,0.7681,0.76835,0.76668,0.7669,16583899975.0
2007-08-03 08:00:00,0.7669,0.768,0.7665,0.7678,23002199941.0
2007-08-03 09:00:00,0.7678,0.768,0.7649,0.7649,47440599974.0
2007-08-03 10:00:00,0.7649,0.7666,0.7647,0.7651,46099499947.0
2007-08-03 11:00:00,0.7652,0.7656,0.7639,0.7648,35088699926.0
2007-08-03 12:00:00,0.76475,0.7665,0.76454,0.7661,25528700027.0
2007-08-03 13:00:00,0.7662,0.7664,0.7647,0.7655,20548600006.0
2007-08-03 14:00:00,0.7655,0.7672,0.7647,0.76665,39929500056.0
2007-08-03 15:00:00,0.7667,0.7687,0.765,0.7655,36955199949.0
2007-08-03 16:00:00,0.7655,0.7663,0.7634,0.7652,66841999975.0
2007-08-03 17:00:00,0.7652,0.7657,0.76355,0.764,34436799917.0
2007-08-03 18:00:00,0.76395,0.7645,0.763,0.7633,28557400017.0
2007-08-03 19:00:00,0.7633,0.7657,0.76288,0.76485,15350800012.0
2007-08-03 20:00:00,0.76485,0.7657,0.76284,0.7638,20543700010.0
2007-08-03 21:00:00,0.7638,0.76475,0.7603,0.7605,31063800011.0
2007-08-03 22:00:00,0.7605,0.7618,0.7598,0.76,7904799997.0
2007-08-06 00:00:00,0.757,0.7587,0.7556,0.7565,7593600000.0
2007-08-06 01:00:00,0.7566,0.7589,0.7565,0.7585,7051200000.0
2007-08-06 02:00:00,0.7584,0.7598,0.758,0.7581,21323899975.0
2007-08-06 03:00:00,0.7581,0.7583,0.7572,0.7578,24917399989.0
2007-08-06 04:00:00,0.7577,0.7583,0.75645,0.7575,20052300015.0
2007-08-06 05:00:00,0.7575,0.758,0.7573,0.7578,13582200005.0
2007-08-06 06:00:00,0.7578,0.7585,0.75703,0.75801,19108899965.0
2007-08-06 07:00:00,0.7582,0.7595,0.75787,0.7586,12613599972.0
2007-08-06 08:00:00,0.7586,0.7595,0.7581,0.7589,23402000019.0
2007-08-06 09:00:00,0.7589,0.7617,0.7584,0.7606,48832999935.0
2007-08-06 10:00:00,0.7607,0.7615,0.7599,0.76085,31673100002.0
2007-08-06 11:00:00,0.7609,0.7612,0.76025,0.7607,32155700017.0
2007-08-06 12:00:00,0.7607,0.7623,0.7606,0.7615,33164399996.0
2007-08-06 13:00:00,0.7615,0.7624,0.7606,0.7608,45230899971.0
2007-08-06 14:00:00,0.7608,0.7617,0.76035,0.7611,50924499979.0
2007-08-06 15:00:00,0.7611,0.7615,0.7602,0.7607,64261700032.0
2007-08-06 16:00:00,0.7606,0.7608,0.759,0.7601,62334899954.0
2007-08-06 17:00:00,0.76005,0.7623,0.7599,0.762,51770400028.0
2007-08-06 18:00:00,0.762,0.7634,0.7608,0.7627,39983300046.0
2007-08-06 19:00:00,0.7627,0.7632,0.7621,0.7624,32556699994.0
2007-08-06 20:00:00,0.7624,0.7639,0.76203,0.7629,30322300030.0
2007-08-06 21:00:00,0.7629,0.7654,0.7628,0.7648,15288000001.0
2007-08-06 22:00:00,0.7649,0.7655,0.7641,0.7654,9514699987.0
2007-08-06 23:00:00,0.7654,0.7661,0.7649,0.7654,10457399968.0
2007-08-07 00:00:00,0.7654,0.7654,0.7638,0.7643,15389300008.0
2007-08-07 01:00:00,0.7643,0.766,0.76401,0.7651,17928200001.0
2007-08-07 02:00:00,0.7651,0.7652,0.76365,0.7645,24235600012.0
2007-08-07 03:00:00,0.7645,0.7647,0.7629,0.7631,36894499977.0
2007-08-07 04:00:00,0.7631,0.7645,0.7631,0.7636,23600100015.0
2007-08-07 05:00:00,0.7637,0.7639,0.76283,0.7634,10455299994.0
2007-08-07 06:00:00,0.7634,0.7639,0.76272,0.76345,12484500014.0
2007-08-07 07:00:00,0.76345,0.7647,0.76256,0.7645,28081999977.0
2007-08-07 08:00:00,0.7645,0.7652,0.76352,0.7639,31520100003.0
2007-08-07 09:00:00,0.7639,0.7645,0.7631,0.76375,37112000010.0
2007-08-07 10:00:00,0.7638,0.7638,0.7614,0.7617,45020899980.0
2007-08-07 11:00:00,0.7617,0.7623,0.7609,0.7622,35444600067.0
2007-08-07 12:00:00,0.76215,0.7623,0.7608,0.7612,43557599964.0
2007-08-07 13:00:00,0.7612,0.7624,0.761,0.7621,28502699985.0
2007-08-07 14:00:00,0.7621,0.7622,0.7601,0.7609,42196899964.0
2007-08-07 15:00:00,0.7608,0.7614,0.7603,0.761,47367599993.0
2007-08-07 16:00:00,0.761,0.761,0.76,0.7608,44180600018.0
2007-08-07 17:00:00,0.7609,0.7609,0.75945,0.7607,39072299991.0
2007-08-07 18:00:00,0.7607,0.761,0.7587,0.7593,32592200051.0
2007-08-07 19:00:00,0.7593,0.76,0.7586,0.7597,19864600010.0
2007-08-07 20:00:00,0.7598,0.7601,0.7553,0.7598,54352799952.0
2007-08-07 21:00:00,0.7597,0.7626,0.7596,0.7613,15496000006.0
2007-08-07 22:00:00,0.7613,0.7621,0.76049,0.7609,5272300002.0
2007-08-07 23:00:00,0.7611,0.7615,0.76048,0.7614,8008000002.0
2007-08-08 00:00:00,0.7614,0.7622,0.76085,0.7618,15824900002.0
2007-08-08 01:00:00,0.7618,0.7636,0.7608,0.7635,19633799923.0
2007-08-08 02:00:00,0.7634,0.7634,0.7615,0.76175,24613899997.0
2007-08-08 03:00:00,0.7617,0.7618,0.7599,0.7604,30033199959.0
2007-08-08 04:00:00,0.7604,0.7607,0.7598,0.7607,15296700009.0
2007-08-08 05:00:00,0.7607,0.7615,0.7598,0.76,17164599950.0
2007-08-08 06:00:00,0.76,0.76075,0.75915,0.7604,16524799980.0
2007-08-08 07:00:00,0.7604,0.7607,0.7598,0.7601,16331299983.0
2007-08-08 08:00:00,0.7601,0.7621,0.7589,0.7614,35374999980.0
2007-08-08 09:00:00,0.7615,0.7619,0.7609,0.7617,36019799966.0
2007-08-08 10:00:00,0.7617,0.76295,0.7614,0.7624,33272899968.0
2007-08-08 11:00:00,0.7624,0.7624,0.7612,0.7616,17884000004.0
2007-08-08 12:00:00,0.7616,0.7641,0.7615,0.763,29372900009.0
2007-08-08 13:00:00,0.76305,0.76385,0.76255,0.76375,23855800010.0
2007-08-08 14:00:00,0.76375,0.7677,0.76355,0.7658,65065399890.0
2007-08-08 15:00:00,0.766,0.7666,0.7654,0.76635,45501199974.0
2007-08-08 16:00:00,0.7664,0.7685,0.7655,0.7679,50898299954.0
2007-08-08 17:00:00,0.7679,0.7686,0.7664,0.7681,49539100005.0
2007-08-08 18:00:00,0.7681,0.7684,0.7668,0.76705,18976999985.0
2007-08-08 19:00:00,0.76705,0.7687,0.767,0.7682,26010299988.0
2007-08-08 20:00:00,0.7682,0.7692,0.7681,0.7687,30490399951.0
2007-08-08 21:00:00,0.7687,0.7689,0.766,0.7678,18362599976.0
2007-08-08 22:00:00,0.7678,0.7684,0.76703,0.7681,8142299988.0
2007-08-08 23:00:00,0.7681,0.7682,0.7669,0.7676,7423699976.0
2007-08-09 00:00:00,0.7676,0.7702,0.7666,0.7698,23184499946.0
2007-08-09 01:00:00,0.7698,0.7699,0.76876,0.769,17093800000.0
2007-08-09 02:00:00,0.769,0.7701,0.76885,0.7697,20671499984.0
2007-08-09 03:00:00,0.7697,0.7697,0.76695,0.7675,36102599963.0
2007-08-09 04:00:00,0.76715,0.7684,0.76701,0.7679,13087100015.0
2007-08-09 05:00:00,0.7679,0.768,0.76709,0.768,10778100019.0
2007-08-09 06:00:00,0.768,0.7685,0.7674,0.7678,15562699962.0
2007-08-09 07:00:00,0.7677,0.7686,0.7672,0.7683,21037099972.0
2007-08-09 08:00:00,0.7683,0.7684,0.7624,0.7637,51628900053.0
2007-08-09 09:00:00,0.7637,0.7644,0.7606,0.7616,55024799985.0
2007-08-09 10:00:00,0.7616,0.76205,0.7599,0.7607,38868200041.0
2007-08-09 11:00:00,0.7607,0.7613,0.7585,0.7591,51175099997.0
2007-08-09 12:00:00,0.7591,0.7611,0.7579,0.7579,48712200051.0
2007-08-09 13:00:00,0.7579,0.7586,0.7564,0.7581,38974100000.0
2007-08-09 14:00:00,0.7581,0.7584,0.7532,0.7534,57292600012.0
2007-08-09 15:00:00,0.7533,0.7574,0.7524,0.7557,82538699871.0
2007-08-09 16:00:00,0.7557,0.7597,0.754,0.7567,79031700008.0
2007-08-09 17:00:00,0.7569,0.7601,0.7562,0.7573,58029699938.0
2007-08-09 18:00:00,0.7573,0.7577,0.7556,0.7561,48244200043.0
2007-08-09 19:00:00,0.7561,0.7564,0.7538,0.7546,39340699983.0
2007-08-09 20:00:00,0.7546,0.7553,0.7532,0.7544,33198599995.0
2007-08-09 21:00:00,0.7544,0.7544,0.752,0.753,20404299995.0
2007-08-09 22:00:00,0.753,0.753,0.7503,0.7519,17287199987.0
2007-08-09 23:00:00,0.7519,0.7519,0.7502,0.7506,10914899976.0
2007-08-10 00:00:00,0.7506,0.7511,0.7501,0.7507,15141199995.0
2007-08-10 01:00:00,0.7507,0.7518,0.7474,0.74885,32485800000.0
2007-08-10 02:00:00,0.7489,0.7492,0.7465,0.7472,39773099951.0
2007-08-10 03:00:00,0.7471,0.74875,0.7438,0.7448,46673200031.0
2007-08-10 04:00:00,0.7448,0.74655,0.7429,0.7464,42192799950.0
2007-08-10 05:00:00,0.7464,0.7465,0.7445,0.745,32292999957.0
2007-08-10 06:00:00,0.745,0.7453,0.7433,0.7437,35409099983.0
2007-08-10 07:00:00,0.7437,0.7438,0.7406,0.7408,56424499983.0
2007-08-10 08:00:00,0.7408,0.744,0.7402,0.7426,58506000009.0
2007-08-10 09:00:00,0.7426,0.74405,0.7422,0.7433,52881877052.0
2007-08-10 10:00:00,0.7433,0.744,0.7415,0.7433,39800899992.0
2007-08-10 11:00:00,0.7433,0.7465,0.7433,0.7442,50681200065.0
2007-08-10 12:00:00,0.7442,0.74505,0.7422,0.7434,30064400023.0
2007-08-10 13:00:00,0.7435,0.7437,0.7404,0.7405,52760000034.0
2007-08-10 14:00:00,0.7402,0.7437,0.7399,0.7435,49428899963.0
2007-08-10 15:00:00,0.7435,0.7466,0.7423,0.7434,47948299986.0
2007-08-10 16:00:00,0.7434,0.7449,0.742,0.74425,34371600014.0
2007-08-10 17:00:00,0.7443,0.7465,0.7436,0.7457,34451000030.0
2007-08-10 18:00:00,0.7457,0.7487,0.7442,0.7456,39142199922.0
2007-08-10 19:00:00,0.7456,0.7476,0.7451,0.74625,20527700042.0
2007-08-10 20:00:00,0.7463,0.7467,0.7453,0.7454,24621900000.0
2007-08-10 21:00:00,0.7454,0.74665,0.7451,0.7459,12608400005.0
2007-08-10 22:00:00,0.746,0.7469,0.7447,0.745,6471799979.0
2007-08-13 00:00:00,0.7465,0.7466,0.7456,0.7459,3896700031.0
2007-08-13 01:00:00,0.7458,0.7459,0.7436,0.7443,4148100033.0
2007-08-13 02:00:00,0.74425,0.746,0.744,0.7446,19893700036.0
2007-08-13 03:00:00,0.7447,0.7468,0.7445,0.7452,18340200014.0
2007-08-13 04:00:00,0.7451,0.7472,0.74475,0.74604,16638399970.0
2007-08-13 05:00:00,0.7467,0.7467,0.7446,0.745,11904499985.0
2007-08-13 06:00:00,0.745,0.7452,0.7429,0.74345,25939399972.0
2007-08-13 07:00:00,0.7433,0.7433,0.7411,0.7426,24739099953.0
2007-08-13 08:00:00,0.7426,0.74395,0.7415,0.7424,46213600079.0
2007-08-13 09:00:00,0.7426,0.7428,0.7398,0.7412,59146849997.0
2007-08-13 10:00:00,0.7412,0.7415,0.74045,0.7415,29900500018.0
2007-08-13 11:00:00,0.7415,0.7419,0.736,0.7373,53855799914.0
2007-08-13 12:00:00,0.7373,0.7395,0.7368,0.7391,37594199981.0
2007-08-13 13:00:00,0.7391,0.7395,0.738,0.7386,24479699955.0
2007-08-13 14:00:00,0.7386,0.7422,0.7384,0.7414,42319499999.0
2007-08-13 15:00:00,0.7413,0.7422,0.738,0.7382,41679899948.0
2007-08-13 16:00:00,0.7382,0.7398,0.7375,0.7386,41567400020.0
2007-08-13 17:00:00,0.7385,0.74,0.738,0.74,57930799909.0
2007-08-13 18:00:00,0.74,0.7401,0.7372,0.7373,25147300024.0
2007-08-13 19:00:00,0.7373,0.7387,0.7366,0.7385,23336700015.0
2007-08-13 20:00:00,0.7385,0.7397,0.7384,0.7392,22028299955.0
2007-08-13 21:00:00,0.7392,0.7396,0.7382,0.7393,15259600033.0
2007-08-13 22:00:00,0.7393,0.74,0.7387,0.7391,12508399959.0
2007-08-13 23:00:00,0.7391,0.7394,0.73804,0.7385,13720000008.0
2007-08-14 00:00:00,0.7385,0.7395,0.7351,0.7355,23255899985.0
2007-08-14 01:00:00,0.7355,0.7364,0.7327,0.7339,46920699963.0
2007-08-14 02:00:00,0.7339,0.7345,0.7327,0.734,47001199987.0
2007-08-14 03:00:00,0.734,0.7341,0.732,0.7333,49018499921.0
2007-08-14 04:00:00,0.7333,0.7338,0.73279,0.733,21375700000.0
2007-08-14 05:00:00,0.7328,0.7337,0.7324,0.7328,30631500016.0
2007-08-14 06:00:00,0.7328,0.7329,0.7315,0.7318,37533600062.0
2007-08-14 07:00:00,0.7318,0.732,0.7305,0.7309,52648199934.0
2007-08-14 08:00:00,0.7309,0.7329,0.73,0.7305,58012199887.0
2007-08-14 09:00:00,0.7306,0.7323,0.7291,0.7293,58923299980.0
2007-08-14 10:00:00,0.7293,0.7316,0.7283,0.7312,43973499990.0
2007-08-14 11:00:00,0.7314,0.7316,0.7287,0.7309,39018799943.0
2007-08-14 12:00:00,0.7311,0.7313,0.7297,0.7305,26897599982.0
2007-08-14 13:00:00,0.73065,0.7322,0.73025,0.7319,27508399966.0
2007-08-14 14:00:00,0.7319,0.7326,0.72948,0.7303,39000799959.0
2007-08-14 15:00:00,0.7305,0.73105,0.7295,0.7299,32884099985.0
2007-08-14 16:00:00,0.7299,0.7303,0.7284,0.7285,56386800123.0
2007-08-14 17:00:00,0.7285,0.7305,0.7274,0.7302,72385900000.0
2007-08-14 18:00:00,0.7302,0.7303,0.7283,0.729,35579200056.0
2007-08-14 19:00:00,0.729,0.729,0.7274,0.7276,30564100035.0
2007-08-14 20:00:00,0.7276,0.7283,0.7267,0.7273,34214799867.0
2007-08-14 21:00:00,0.7273,0.7282,0.7268,0.7272,18129500006.0
2007-08-14 22:00:00,0.7272,0.7279,0.726,0.726,14615099996.0
2007-08-14 23:00:00,0.726,0.7266,0.72555,0.726,12154799954.0
2007-08-15 00:00:00,0.72605,0.7265,0.7252,0.7254,29640599982.0
2007-08-15 01:00:00,0.7254,0.7259,0.7251,0.7254,27181400074.0
2007-08-15 02:00:00,0.7254,0.7258,0.7218,0.72265,46577299974.0
2007-08-15 03:00:00,0.7225,0.7229,0.7213,0.7216,44245199982.0
2007-08-15 04:00:00,0.7216,0.7226,0.7201,0.7209,59840899939.0
2007-08-15 05:00:00,0.7209,0.72105,0.7182,0.7183,35681499925.0
2007-08-15 06:00:00,0.7183,0.7192,0.714,0.7171,62926800139.0
2007-08-15 07:00:00,0.7171,0.7182,0.716,0.7168,44100899935.0
2007-08-15 08:00:00,0.7168,0.7172,0.7132,0.71495,67512799740.0
2007-08-15 09:00:00,0.715,0.7173,0.7146,0.7154,47784361651.0
2007-08-15 10:00:00,0.7154,0.71705,0.7142,0.7151,50773408988.0
2007-08-15 11:00:00,0.7151,0.7167,0.7141,0.71605,44437500006.0
2007-08-15 12:00:00,0.71605,0.7163,0.7143,0.7152,49539099935.0
2007-08-15 13:00:00,0.7154,0.7159,0.7137,0.71515,29510300090.0
2007-08-15 14:00:00,0.71515,0.7167,0.7124,0.7137,51706700044.0
2007-08-15 15:00:00,0.7132,0.717,0.713,0.71315,71435700042.0
2007-08-15 16:00:00,0.713,0.7185,0.7125,0.7166,73443200123.0
2007-08-15 17:00:00,0.7165,0.7174,0.7145,0.7153,55315100033.0
2007-08-15 18:00:00,0.7154,0.71715,0.7151,0.7154,31812799949.0
2007-08-15 19:00:00,0.7154,0.7202,0.715,0.7188,40831500044.0
2007-08-15 20:00:00,0.7186,0.7188,0.7151,0.7158,40420700018.0
2007-08-15 21:00:00,0.7158,0.7163,0.7119,0.712,24237900021.0
2007-08-15 22:00:00,0.7119,0.7137,0.7097,0.7098,14382399990.0
2007-08-15 23:00:00,0.7098,0.71,0.7057,0.7059,31100300004.0
2007-08-16 00:00:00,0.7059,0.7075,0.7047,0.7058,35196699868.0
2007-08-16 01:00:00,0.7058,0.7071,0.7028,0.7037,39764600043.0
2007-08-16 02:00:00,0.70365,0.70425,0.6989,0.7003,60449600070.0
2007-08-16 03:00:00,0.7004,0.7016,0.6971,0.6971,61988700025.0
2007-08-16 04:00:00,0.6971,0.6996,0.6954,0.6955,46743100019.0
2007-08-16 05:00:00,0.6955,0.6956,0.6816,0.6829,70122000003.0
2007-08-16 06:00:00,0.6829,0.6949,0.6827,0.6915,56509399938.0
2007-08-16 07:00:00,0.6915,0.6927,0.6883,0.6901,30521100019.0
2007-08-16 08:00:00,0.6901,0.69165,0.6882,0.69085,33639300006.0
2007-08-16 09:00:00,0.6909,0.6922,0.68865,0.6894,59491700048.0
2007-08-16 10:00:00,0.6894,0.68985,0.6809,0.68525,65358500009.0
2007-08-16 11:00:00,0.68525,0.68665,0.6817,0.6833,53271199982.0
2007-08-16 12:00:00,0.6834,0.6834,0.6737,0.6786,56290699963.0
2007-08-16 13:00:00,0.6786,0.6789,0.6754,0.6763,39315400027.0
2007-08-16 14:00:00,0.6763,0.6861,0.6755,0.6834,55600700019.0
2007-08-16 15:00:00,0.6834,0.6857,0.6817,0.6824,47079000022.0
2007-08-16 16:00:00,0.6824,0.6827,0.6765,0.6784,51980300033.0
2007-08-16 17:00:00,0.6784,0.6822,0.6769,0.6774,54417100016.0
2007-08-16 18:00:00,0.6772,0.6774,0.6714,0.6723,35304000013.0
2007-08-16 19:00:00,0.6723,0.6784,0.671,0.6769,19497699996.0
2007-08-16 20:00:00,0.6769,0.68,0.6758,0.6798,25498700006.0
2007-08-16 21:00:00,0.6798,0.6846,0.6761,0.6839,10040799988.0
2007-08-16 22:00:00,0.6839,0.6914,0.6839,0.6879,7908600001.0
2007-08-16 23:00:00,0.6878,0.6982,0.6878,0.6953,17597300032.0
2007-08-17 00:00:00,0.6953,0.7013,0.6945,0.6953,23004399983.0
2007-08-17 01:00:00,0.6953,0.6959,0.68485,0.689,17409200015.0
2007-08-17 02:00:00,0.6895,0.6906,0.6858,0.68888,13579400000.0
2007-08-17 03:00:00,0.6887,0.6887,0.6803,0.6833,18283399984.0
2007-08-17 04:00:00,0.6833,0.6835,0.6806,0.681,14576600001.0
2007-08-17 05:00:00,0.681,0.6816,0.6746,0.6747,25745100010.0
2007-08-17 06:00:00,0.6747,0.6752,0.6691,0.6711,17444899992.0
2007-08-17 07:00:00,0.6711,0.6726,0.6687,0.6694,18334299995.0
2007-08-17 08:00:00,0.6694,0.67185,0.6665,0.667,19511800023.0
2007-08-17 09:00:00,0.667,0.6778,0.6639,0.6715,19384200001.0
2007-08-17 10:00:00,0.6714,0.6786,0.6712,0.6778,15798700003.0
2007-08-17 11:00:00,0.6778,0.6814,0.6734,0.6742,28384800049.0
2007-08-17 12:00:00,0.6742,0.6771,0.6726,0.6728,18786990095.0
2007-08-17 13:00:00,0.6728,0.679,0.67255,0.6789,19230500010.0
2007-08-17 14:00:00,0.6789,0.6954,0.6788,0.6894,23345999999.0
2007-08-17 15:00:00,0.6894,0.6983,0.6862,0.6864,16670199982.0
2007-08-17 16:00:00,0.6862,0.6929,0.6844,0.6845,13615799997.0
2007-08-17 17:00:00,0.6845,0.6894,0.6813,0.6877,15799100023.0
2007-08-17 18:00:00,0.6878,0.6962,0.6872,0.6943,14954499981.0
2007-08-17 19:00:00,0.6943,0.6978,0.6942,0.6961,12907599964.0
2007-08-17 20:00:00,0.6961,0.6961,0.6915,0.6926,13431600013.0
2007-08-17 21:00:00,0.6926,0.6963,0.6925,0.6947,9273800000.0
2007-08-17 22:00:00,0.6948,0.69699,0.69398,0.69677,11319900002.0
2007-08-20 00:00:00,0.6982,0.6983,0.6937,0.6938,9154700000.0
2007-08-20 01:00:00,0.6937,0.6959,0.692,0.6924,12135300000.0
2007-08-20 02:00:00,0.6921,0.6928,0.6887,0.69,19893699991.0
2007-08-20 03:00:00,0.69,0.6907,0.6855,0.6856,20211399992.0
2007-08-20 04:00:00,0.6857,0.6867,0.6849,0.6857,11284400002.0
2007-08-20 05:00:00,0.6857,0.6867,0.6824,0.6866,18606200018.0
2007-08-20 06:00:00,0.6866,0.6929,0.6855,0.6909,27302100029.0
2007-08-20 07:00:00,0.6909,0.6956,0.6905,0.69205,15805600012.0
2007-08-20 08:00:00,0.69205,0.6952,0.6917,0.6945,25685900011.0
2007-08-20 09:00:00,0.6945,0.7019,0.6938,0.6991,35608699989.0
2007-08-20 10:00:00,0.6991,0.7026,0.6985,0.69995,45480999989.0
2007-08-20 11:00:00,0.69995,0.70105,0.6992,0.6995,20122899984.0
2007-08-20 12:00:00,0.6995,0.7002,0.6958,0.6968,36284500046.0
2007-08-20 13:00:00,0.6968,0.6977,0.6964,0.6969,19528699976.0
2007-08-20 14:00:00,0.6969,0.69925,0.69615,0.6991,23777200003.0
2007-08-20 15:00:00,0.6991,0.6998,0.6943,0.6972,43325799960.0
2007-08-20 16:00:00,0.6971,0.6981,0.6943,0.69805,57344899865.0
2007-08-20 17:00:00,0.6981,0.6994,0.6954,0.6955,41578199961.0
2007-08-20 18:00:00,0.6955,0.69575,0.6914,0.6914,33887499965.0
2007-08-20 19:00:00,0.6914,0.6948,0.691,0.694,31604599981.0
2007-08-20 20:00:00,0.694,0.7009,0.6937,0.7001,32211449971.0
2007-08-20 21:00:00,0.7,0.7019,0.6985,0.699,13500800011.0
2007-08-20 22:00:00,0.6991,0.7001,0.69738,0.6985,8000299991.0
2007-08-20 23:00:00,0.6985,0.6991,0.6976,0.698,7826899982.0
2007-08-21 00:00:00,0.698,0.7006,0.69751,0.6995,11974000017.0
2007-08-21 01:00:00,0.6995,0.7,0.6973,0.6978,18277099999.0
2007-08-21 02:00:00,0.6978,0.6985,0.692,0.6932,33313200044.0
2007-08-21 03:00:00,0.6932,0.6988,0.6932,0.6987,27501899969.0
2007-08-21 04:00:00,0.6987,0.7003,0.6972,0.6983,32707699940.0
2007-08-21 05:00:00,0.6983,0.6984,0.6974,0.6977,17291699982.0
2007-08-21 06:00:00,0.69768,0.698,0.694,0.6961,23840699961.0
2007-08-21 07:00:00,0.6961,0.6979,0.6954,0.6974,29834299997.0
2007-08-21 08:00:00,0.6975,0.6975,0.6929,0.6939,58001000007.0
2007-08-21 09:00:00,0.6939,0.6966,0.6917,0.6938,66870399985.0
2007-08-21 10:00:00,0.6938,0.6961,0.6937,0.6948,27192399976.0
2007-08-21 11:00:00,0.6948,0.6953,0.6919,0.6946,53690499916.0
2007-08-21 12:00:00,0.6946,0.6991,0.6941,0.6979,42541300063.0
2007-08-21 13:00:00,0.6979,0.7007,0.69636,0.69915,33840000000.0
2007-08-21 14:00:00,0.6992,0.7021,0.6968,0.6978,43967799919.0
2007-08-21 15:00:00,0.6978,0.6984,0.694,0.69455,46763000054.0
2007-08-21 16:00:00,0.69455,0.6961,0.6939,0.696,30498799951.0
2007-08-21 17:00:00,0.696,0.6971,0.6943,0.69555,34269999974.0
2007-08-21 18:00:00,0.6956,0.6985,0.69485,0.6965,25605100067.0
2007-08-21 19:00:00,0.69655,0.6973,0.6953,0.6955,16386200010.0
2007-08-21 20:00:00,0.6955,0.6969,0.69456,0.6965,19571200007.0
2007-08-21 21:00:00,0.6964,0.6974,0.6951,0.6958,7007899996.0
2007-08-21 22:00:00,0.6958,0.6968,0.69459,0.6962,5744700000.0
2007-08-21 23:00:00,0.6962,0.697,0.695,0.6953,13095299980.0
2007-08-22 00:00:00,0.6953,0.6953,0.6923,0.693,20525999967.0
2007-08-22 01:00:00,0.693,0.6954,0.6925,0.6951,19794600012.0
2007-08-22 02:00:00,0.6951,0.6953,0.69235,0.6925,15972999982.0
2007-08-22 03:00:00,0.6925,0.693,0.6887,0.6899,32019500007.0
2007-08-22 04:00:00,0.6899,0.6918,0.6895,0.6908,17516199994.0
2007-08-22 05:00:00,0.6908,0.692,0.68977,0.6911,15379100002.0
2007-08-22 06:00:00,0.6911,0.6923,0.6902,0.6914,12637400014.0
2007-08-22 07:00:00,0.6914,0.6959,0.69067,0.6941,20713299985.0
2007-08-22 08:00:00,0.6941,0.6986,0.6934,0.697,42651800053.0
2007-08-22 09:00:00,0.697,0.6972,0.6948,0.6963,39237400017.0
2007-08-22 10:00:00,0.6963,0.6977,0.6959,0.6974,36868692694.0
2007-08-22 11:00:00,0.6974,0.6979,0.6967,0.6973,34478599907.0
2007-08-22 12:00:00,0.6973,0.7006,0.6966,0.7004,52366699860.0
2007-08-22 13:00:00,0.7004,0.7008,0.69935,0.6996,44730499967.0
2007-08-22 14:00:00,0.6996,0.6998,0.6987,0.6993,35045699986.0
2007-08-22 15:00:00,0.6994,0.7023,0.6983,0.7,46306799953.0
2007-08-22 16:00:00,0.7,0.7015,0.6971,0.699,58298599933.0
2007-08-22 17:00:00,0.699,0.7011,0.6977,0.7002,47547299970.0
2007-08-22 18:00:00,0.7002,0.70075,0.6996,0.7003,30281593408.0
2007-08-22 19:00:00,0.7003,0.7014,0.6993,0.7013,20221400017.0
2007-08-22 20:00:00,0.7013,0.7013,0.7005,0.701,19523500018.0
2007-08-22 21:00:00,0.701,0.7011,0.7,0.7002,10495500011.0
2007-08-22 22:00:00,0.7002,0.701,0.69981,0.7005,4697600001.0
2007-08-22 23:00:00,0.7004,0.7065,0.7004,0.70524,13047499993.0
2007-08-23 00:00:00,0.7056,0.7074,0.7049,0.70657,15786799999.0
2007-08-23 01:00:00,0.7068,0.71,0.7068,0.7092,29869599954.0
2007-08-23 02:00:00,0.7092,0.7124,0.70775,0.71145,24392599997.0
2007-08-23 03:00:00,0.7115,0.7118,0.71065,0.7111,16527399991.0
2007-08-23 04:00:00,0.7111,0.7133,0.711,0.7129,19447499994.0
2007-08-23 05:00:00,0.713,0.7132,0.7121,0.7124,18888600006.0
2007-08-23 06:00:00,0.7123,0.7124,0.7113,0.71145,21640200005.0
2007-08-23 07:00:00,0.7115,0.71215,0.7074,0.71195,40436400000.0
2007-08-23 08:00:00,0.712,0.7138,0.7116,0.71265,37911799967.0
2007-08-23 09:00:00,0.7126,0.7133,0.7101,0.7112,38419999994.0
2007-08-23 10:00:00,0.7113,0.7137,0.7108,0.7131,36317999994.0
2007-08-23 11:00:00,0.7131,0.7148,0.7117,0.71465,39807099993.0
2007-08-23 12:00:00,0.7147,0.7169,0.7144,0.71485,49719299947.0
2007-08-23 13:00:00,0.71485,0.7174,0.7134,0.7169,36338196768.0
2007-08-23 14:00:00,0.7169,0.7181,0.71385,0.7155,52394399946.0
2007-08-23 15:00:00,0.7154,0.7167,0.7111,0.7122,55591900058.0
2007-08-23 16:00:00,0.7122,0.7137,0.7095,0.7135,66191900008.0
2007-08-23 17:00:00,0.7135,0.7136,0.7084,0.7084,63793899958.0
2007-08-23 18:00:00,0.7084,0.7112,0.7083,0.70935,35043800076.0
2007-08-23 19:00:00,0.7094,0.7105,0.7084,0.7101,18976300026.0
2007-08-23 20:00:00,0.7101,0.7126,0.7101,0.7105,17728799997.0
2007-08-23 21:00:00,0.7108,0.7134,0.7102,0.7134,7094099998.0
2007-08-23 22:00:00,0.7134,0.7156,0.7133,0.7146,4490300002.0
2007-08-23 23:00:00,0.7147,0.7159,0.713,0.7133,7186199996.0
2007-08-24 00:00:00,0.71335,0.71369,0.7108,0.7112,8956499987.0
2007-08-24 01:00:00,0.7113,0.7142,0.7102,0.7142,16853300009.0
2007-08-24 02:00:00,0.7142,0.7168,0.714,0.7163,17611200003.0
2007-08-24 03:00:00,0.7162,0.7174,0.7148,0.7163,23497999986.0
2007-08-24 04:00:00,0.7163,0.717,0.7155,0.71575,14070300050.0
2007-08-24 05:00:00,0.71575,0.7162,0.7124,0.7128,22395600038.0
2007-08-24 06:00:00,0.7129,0.7129,0.7111,0.71165,20906799985.0
2007-08-24 07:00:00,0.7117,0.7139,0.7115,0.7124,21019900009.0
2007-08-24 08:00:00,0.7124,0.7126,0.7085,0.7095,50150900009.0
2007-08-24 09:00:00,0.70965,0.7142,0.7094,0.7134,44461700025.0
2007-08-24 10:00:00,0.71345,0.71365,0.7111,0.71355,38823100004.0
2007-08-24 11:00:00,0.71355,0.7143,0.7128,0.7134,28837399948.0
2007-08-24 12:00:00,0.7134,0.7149,0.7113,0.7145,35140771230.0
2007-08-24 13:00:00,0.7146,0.716,0.7142,0.7148,45933799965.0
2007-08-24 14:00:00,0.71475,0.7179,0.7146,0.7168,45032499951.0
2007-08-24 15:00:00,0.7168,0.717,0.7131,0.7148,34643999992.0
2007-08-24 16:00:00,0.7149,0.7174,0.7149,0.7167,42313000008.0
2007-08-24 17:00:00,0.7168,0.718,0.7162,0.718,21532700071.0
2007-08-24 18:00:00,0.7179,0.7189,0.7166,0.7181,29241899914.0
2007-08-24 19:00:00,0.7181,0.7191,0.71745,0.7189,16656900023.0
2007-08-24 20:00:00,0.7189,0.7191,0.71809,0.7187,17440299996.0
2007-08-24 21:00:00,0.7187,0.7196,0.71775,0.7194,13848900045.0
2007-08-24 22:00:00,0.7194,0.7217,0.71908,0.7212,13053199962.0
2007-08-27 00:00:00,0.7228,0.7264,0.7223,0.7258,6015400038.0
2007-08-27 01:00:00,0.726,0.7271,0.7249,0.7267,6965200044.0
2007-08-27 02:00:00,0.7265,0.7267,0.72482,0.7255,13657899985.0
2007-08-27 03:00:00,0.7255,0.7256,0.7224,0.7237,24709099959.0
2007-08-27 04:00:00,0.7237,0.727,0.7234,0.725,22450000002.0
2007-08-27 05:00:00,0.725,0.7251,0.724,0.7242,17444400024.0
2007-08-27 06:00:00,0.72415,0.72415,0.7222,0.7226,22191399997.0
2007-08-27 07:00:00,0.7226,0.7257,0.7219,0.7254,23208699975.0
2007-08-27 08:00:00,0.7254,0.7272,0.7244,0.7246,24376500003.0
2007-08-27 09:00:00,0.7246,0.7255,0.7234,0.7236,28670699998.0
2007-08-27 10:00:00,0.7236,0.7255,0.7236,0.7246,22758999998.0
2007-08-27 11:00:00,0.7246,0.7251,0.72384,0.7242,21353699996.0
2007-08-27 12:00:00,0.7242,0.7244,0.72284,0.7237,26871600044.0
2007-08-27 13:00:00,0.7235,0.7239,0.72305,0.7236,27039999998.0
2007-08-27 14:00:00,0.7236,0.7236,0.72152,0.72188,32715500019.0
2007-08-27 15:00:00,0.722,0.7234,0.7214,0.7233,30942700010.0
2007-08-27 16:00:00,0.7234,0.7236,0.719,0.72,48352600002.0
2007-08-27 17:00:00,0.7201,0.7201,0.71735,0.718,40591799943.0
2007-08-27 18:00:00,0.718,0.7186,0.71728,0.7179,16198200005.0
2007-08-27 19:00:00,0.7179,0.7186,0.71686,0.7175,26304500021.0
2007-08-27 20:00:00,0.7175,0.7199,0.71735,0.7194,20925399984.0
2007-08-27 21:00:00,0.7194,0.71961,0.7186,0.7187,11272800039.0
2007-08-27 22:00:00,0.7187,0.7188,0.7155,0.7159,12633999989.0
2007-08-27 23:00:00,0.7159,0.7163,0.7137,0.7142,15535300039.0
2007-08-28 00:00:00,0.7142,0.7149,0.71295,0.714,19692100009.0
2007-08-28 01:00:00,0.714,0.7158,0.7134,0.71345,20649599987.0
2007-08-28 02:00:00,0.7135,0.7139,0.7099,0.7103,37946299961.0
2007-08-28 03:00:00,0.7104,0.712,0.7088,0.71045,44758599953.0
2007-08-28 04:00:00,0.7105,0.7109,0.7092,0.7094,19406900006.0
2007-08-28 05:00:00,0.7094,0.7095,0.7043,0.707,42514699906.0
2007-08-28 06:00:00,0.707,0.7074,0.7042,0.7061,31532000010.0
2007-08-28 07:00:00,0.706,0.7077,0.7046,0.7069,38169399989.0
2007-08-28 08:00:00,0.7069,0.7087,0.7061,0.70815,52462199952.0
2007-08-28 09:00:00,0.7082,0.7088,0.707,0.70735,57032286641.0
2007-08-28 10:00:00,0.7074,0.7103,0.7071,0.7089,40728499940.0
2007-08-28 11:00:00,0.7089,0.7103,0.708,0.7103,22421899954.0
2007-08-28 12:00:00,0.7103,0.7147,0.7103,0.7145,51349399965.0
2007-08-28 13:00:00,0.7148,0.7149,0.71209,0.713,33876699940.0
2007-08-28 14:00:00,0.713,0.7131,0.70795,0.7081,60787199962.0
2007-08-28 15:00:00,0.7082,0.7087,0.70475,0.7058,61903800027.0
2007-08-28 16:00:00,0.7058,0.7081,0.7053,0.70685,58690250634.0
2007-08-28 17:00:00,0.70685,0.7069,0.7021,0.7029,51303100006.0
2007-08-28 18:00:00,0.7028,0.7055,0.7027,0.7044,29306800046.0
2007-08-28 19:00:00,0.7044,0.7046,0.70285,0.7038,24584400005.0
2007-08-28 20:00:00,0.7038,0.7039,0.70235,0.7024,23307000027.0
2007-08-28 21:00:00,0.7024,0.7026,0.6978,0.6985,18419100022.0
2007-08-28 22:00:00,0.6985,0.6995,0.6968,0.6974,12188800006.0
2007-08-28 23:00:00,0.6974,0.6975,0.6949,0.6957,18833100004.0
2007-08-29 00:00:00,0.6957,0.6972,0.6944,0.6964,21574300000.0
2007-08-29 01:00:00,0.6964,0.6971,0.6899,0.6915,40115775996.0
2007-08-29 02:00:00,0.6915,0.693,0.6892,0.6918,37169000027.0
2007-08-29 03:00:00,0.69175,0.69175,0.6867,0.69025,47604099992.0
2007-08-29 04:00:00,0.69025,0.6922,0.69025,0.6912,27392400013.0
2007-08-29 05:00:00,0.6913,0.6941,0.69085,0.693,22607400026.0
2007-08-29 06:00:00,0.693,0.6948,0.6923,0.69275,30923986284.0
2007-08-29 07:00:00,0.6928,0.6932,0.69,0.6903,27030699991.0
2007-08-29 08:00:00,0.6903,0.6954,0.6902,0.69315,43099999984.0
2007-08-29 09:00:00,0.6931,0.6955,0.6921,0.6951,45301900024.0
2007-08-29 10:00:00,0.6951,0.6982,0.695,0.696,54022699946.0
2007-08-29 11:00:00,0.6959,0.70125,0.6958,0.69975,42774099982.0
2007-08-29 12:00:00,0.69975,0.70255,0.6994,0.7024,26225899959.0
2007-08-29 13:00:00,0.7024,0.7026,0.6985,0.6987,42522399996.0
2007-08-29 14:00:00,0.6987,0.6994,0.6973,0.6982,44156500010.0
2007-08-29 15:00:00,0.6982,0.7011,0.6982,0.6993,39645800029.0
2007-08-29 16:00:00,0.6993,0.7011,0.6989,0.7007,42431699966.0
2007-08-29 17:00:00,0.7007,0.7039,0.7005,0.7024,56952000009.0
2007-08-29 18:00:00,0.7024,0.70275,0.70035,0.701,23140100087.0
2007-08-29 19:00:00,0.701,0.7016,0.6964,0.6976,36836100012.0
2007-08-29 20:00:00,0.6976,0.7022,0.6976,0.7009,32487700028.0
2007-08-29 21:00:00,0.7009,0.7095,0.7007,0.7086,17686500007.0
2007-08-29 22:00:00,0.7086,0.7094,0.7076,0.7085,8907500008.0
2007-08-29 23:00:00,0.7085,0.7106,0.70755,0.70755,11354199998.0
2007-08-30 00:00:00,0.7079,0.7081,0.70395,0.7045,14970500000.0
2007-08-30 01:00:00,0.7045,0.7053,0.7031,0.7038,29935000059.0
2007-08-30 02:00:00,0.7038,0.7039,0.7014,0.70225,26931799998.0
2007-08-30 03:00:00,0.7023,0.7045,0.7015,0.70445,24238499991.0
2007-08-30 04:00:00,0.7043,0.7065,0.7037,0.7043,29766600028.0
2007-08-30 05:00:00,0.7043,0.7045,0.7023,0.7026,22097300002.0
2007-08-30 06:00:00,0.7026,0.70285,0.7003,0.7007,22367599984.0
2007-08-30 07:00:00,0.7008,0.702,0.698,0.6999,26483199986.0
2007-08-30 08:00:00,0.6999,0.7054,0.6995,0.70275,36576600026.0
2007-08-30 09:00:00,0.70275,0.7045,0.6996,0.7031,48696795089.0
2007-08-30 10:00:00,0.7031,0.7038,0.7024,0.703,26578300067.0
2007-08-30 11:00:00,0.70295,0.7036,0.6996,0.6996,31438799995.0
2007-08-30 12:00:00,0.6997,0.70075,0.6984,0.6991,30595075383.0
2007-08-30 13:00:00,0.6991,0.70145,0.6985,0.7012,25697599874.0
2007-08-30 14:00:00,0.70125,0.7061,0.70059,0.7032,49549600027.0
2007-08-30 15:00:00,0.7031,0.7034,0.7003,0.7009,60827999901.0
2007-08-30 16:00:00,0.7009,0.7055,0.6999,0.7051,61474099987.0
2007-08-30 17:00:00,0.7052,0.7072,0.70375,0.7039,48823500071.0
2007-08-30 18:00:00,0.7039,0.70445,0.701,0.7041,32188899981.0
2007-08-30 19:00:00,0.7042,0.70435,0.7021,0.7029,18137799998.0
2007-08-30 20:00:00,0.7028,0.7034,0.7013,0.7021,24876499992.0
2007-08-30 21:00:00,0.7021,0.7026,0.70043,0.7009,10839600006.0
2007-08-30 22:00:00,0.7009,0.7024,0.70046,0.7019,9929100001.0
2007-08-30 23:00:00,0.702,0.70253,0.701,0.7017,7776800008.0
2007-08-31 00:00:00,0.7017,0.7034,0.70154,0.7026,11492100008.0
2007-08-31 01:00:00,0.7026,0.7035,0.702,0.703,16382300012.0
2007-08-31 02:00:00,0.703,0.7031,0.70045,0.7007,10352223002.0
2007-08-31 03:00:00,0.7008,0.70255,0.7005,0.7013,15644299998.0
2007-08-31 04:00:00,0.7012,0.7017,0.7001,0.7005,11551090242.0
2007-08-31 05:00:00,0.7005,0.7053,0.7003,0.7052,21854299970.0
2007-08-31 06:00:00,0.7052,0.7057,0.7023,0.7027,12634300007.0
2007-08-31 07:00:00,0.70275,0.705,0.7023,0.7043,13496000024.0
2007-08-31 08:00:00,0.7043,0.71,0.704,0.709,31857099967.0
2007-08-31 09:00:00,0.7089,0.7094,0.7069,0.70755,30158899946.0
2007-08-31 10:00:00,0.70745,0.70945,0.7063,0.7079,26236000011.0
2007-08-31 11:00:00,0.7079,0.70975,0.7078,0.7085,22922852318.0
2007-08-31 12:00:00,0.7085,0.70905,0.7077,0.7088,17635099965.0
2007-08-31 13:00:00,0.7088,0.7096,0.708,0.7084,29095597334.0
2007-08-31 14:00:00,0.7084,0.7088,0.7068,0.7083,31501298707.0
2007-08-31 15:00:00,0.7086,0.7088,0.706,0.7061,41567042445.0
2007-08-31 16:00:00,0.7062,0.7062,0.701,0.7014,55927500059.0
2007-08-31 17:00:00,0.7014,0.7046,0.6993,0.7018,58863799984.0
2007-08-31 18:00:00,0.7018,0.7022,0.6987,0.6992,41652200060.0
2007-08-31 19:00:00,0.6992,0.7008,0.6989,0.70025,22007300023.0
2007-08-31 20:00:00,0.7003,0.70095,0.6998,0.7008,14002400010.0
2007-08-31 21:00:00,0.7008,0.70215,0.7003,0.70155,11222800015.0
2007-08-31 22:00:00,0.7016,0.7022,0.7009,0.7013,8313499990.0
2007-09-03 00:00:00,0.7003,0.7032,0.7002,0.703,3849600000.0
2007-09-03 01:00:00,0.7032,0.7038,0.7021,0.7027,4330800000.0
2007-09-03 02:00:00,0.7025,0.703,0.7015,0.70155,18317300001.0
2007-09-03 03:00:00,0.7016,0.7036,0.7013,0.7034,18099799995.0
2007-09-03 04:00:00,0.7034,0.70355,0.7029,0.7029,6031500001.0
2007-09-03 05:00:00,0.7032,0.70335,0.70164,0.7026,11269000021.0
2007-09-03 06:00:00,0.7027,0.7039,0.70209,0.7032,14084899962.0
2007-09-03 07:00:00,0.7032,0.7044,0.7031,0.7033,14829959897.0
2007-09-03 08:00:00,0.70325,0.7059,0.703,0.7051,31135699967.0
2007-09-03 09:00:00,0.705,0.7063,0.7042,0.70525,24525299976.0
2007-09-03 10:00:00,0.70525,0.7056,0.703,0.70355,23786700010.0
2007-09-03 11:00:00,0.70355,0.70445,0.7025,0.70325,23260699993.0
2007-09-03 12:00:00,0.70325,0.70365,0.70242,0.7031,11790900029.0
2007-09-03 13:00:00,0.703,0.703,0.7016,0.7026,17380599996.0
2007-09-03 14:00:00,0.70255,0.7027,0.70161,0.7021,12828999993.0
2007-09-03 15:00:00,0.7021,0.7028,0.70183,0.7023,16495100021.0
2007-09-03 16:00:00,0.7023,0.7027,0.7004,0.7012,25632155111.0
2007-09-03 17:00:00,0.7012,0.7027,0.70115,0.7024,13454399992.0
2007-09-03 18:00:00,0.7024,0.70285,0.70087,0.7016,16953900006.0
2007-09-03 19:00:00,0.70154,0.7029,0.70123,0.7017,8251499987.0
2007-09-03 20:00:00,0.7017,0.70184,0.701,0.7016,17719799983.0
2007-09-03 21:00:00,0.7016,0.7023,0.70131,0.7021,9695100035.0
2007-09-03 22:00:00,0.702,0.7041,0.70141,0.7037,5071399981.0
2007-09-03 23:00:00,0.7039,0.7046,0.7025,0.70321,7556599987.0
2007-09-04 00:00:00,0.7034,0.70352,0.7018,0.7025,8491400007.0
2007-09-04 01:00:00,0.7024,0.7027,0.7002,0.7002,17285799971.0
2007-09-04 02:00:00,0.7001,0.7018,0.69995,0.7011,20088600021.0
2007-09-04 03:00:00,0.7011,0.7041,0.7002,0.7032,27922699999.0
2007-09-04 04:00:00,0.7032,0.7033,0.70155,0.70167,11868699989.0
2007-09-04 05:00:00,0.7019,0.70275,0.70172,0.7024,9462499992.0
2007-09-04 06:00:00,0.7024,0.7026,0.7018,0.7025,18159400035.0
2007-09-04 07:00:00,0.7024,0.7047,0.70185,0.7039,30539999947.0
2007-09-04 08:00:00,0.704,0.7042,0.70265,0.7033,29273799986.0
2007-09-04 09:00:00,0.7033,0.7034,0.6985,0.6995,62989399987.0
2007-09-04 10:00:00,0.6996,0.7005,0.6976,0.6989,59841399995.0
2007-09-04 11:00:00,0.6989,0.7003,0.698,0.6992,44089929582.0
2007-09-04 12:00:00,0.6992,0.6998,0.6979,0.6989,45127299929.0
2007-09-04 13:00:00,0.6991,0.6998,0.69825,0.6989,29274999906.0
2007-09-04 14:00:00,0.699,0.6996,0.6972,0.6981,42097499942.0
2007-09-04 15:00:00,0.6981,0.70005,0.698,0.6993,37464299889.0
2007-09-04 16:00:00,0.6993,0.7019,0.6982,0.6984,67809199881.0
2007-09-04 17:00:00,0.6984,0.699,0.6968,0.6982,63083489289.0
2007-09-04 18:00:00,0.6981,0.6983,0.6954,0.69605,45327899991.0
2007-09-04 19:00:00,0.69605,0.69605,0.6944,0.6945,36268299959.0
2007-09-04 20:00:00,0.6945,0.6952,0.69395,0.695,31234500035.0
2007-09-04 21:00:00,0.695,0.6957,0.694,0.6945,16800100021.0
2007-09-04 22:00:00,0.6945,0.6968,0.6944,0.6967,9018900022.0
2007-09-04 23:00:00,0.6967,0.697,0.69505,0.6957,4529400001.0
2007-09-05 00:00:00,0.6957,0.697,0.6955,0.6965,7981999993.0
2007-09-05 01:00:00,0.6965,0.6974,0.6959,0.6973,13175400003.0
2007-09-05 02:00:00,0.6973,0.6974,0.6961,0.6966,14683800035.0
2007-09-05 03:00:00,0.6966,0.69725,0.6963,0.69655,14033800009.0
2007-09-05 04:00:00,0.69655,0.69665,0.6932,0.69365,34827200065.0
2007-09-05 05:00:00,0.6936,0.695,0.6929,0.6944,27838300027.0
2007-09-05 06:00:00,0.6944,0.69445,0.6919,0.6935,16831099995.0
2007-09-05 07:00:00,0.6935,0.6939,0.69205,0.6928,24809100022.0
2007-09-05 08:00:00,0.6928,0.6939,0.6909,0.6936,45806299961.0
2007-09-05 09:00:00,0.6936,0.6937,0.69165,0.6921,45693900048.0
2007-09-05 10:00:00,0.6921,0.69485,0.692,0.6947,40826700064.0
2007-09-05 11:00:00,0.6947,0.6948,0.6924,0.6928,24913900018.0
2007-09-05 12:00:00,0.6928,0.694,0.69245,0.69305,23716199963.0
2007-09-05 13:00:00,0.69305,0.69305,0.6915,0.6922,26981199948.0
2007-09-05 14:00:00,0.6921,0.6926,0.6877,0.6894,66262000054.0
2007-09-05 15:00:00,0.6894,0.6906,0.6879,0.6881,60097499879.0
2007-09-05 16:00:00,0.688,0.6893,0.6862,0.6881,62688800023.0
2007-09-05 17:00:00,0.688,0.69,0.6874,0.6897,56280700021.0
2007-09-05 18:00:00,0.6897,0.6913,0.6891,0.69015,34390800074.0
2007-09-05 19:00:00,0.6901,0.691,0.6876,0.6878,28909000096.0
2007-09-05 20:00:00,0.68775,0.6882,0.6848,0.6866,50320694772.0
2007-09-05 21:00:00,0.6866,0.6875,0.6851,0.6863,14736400009.0
2007-09-05 22:00:00,0.6863,0.6874,0.6858,0.6864,6259999994.0
2007-09-05 23:00:00,0.6864,0.6883,0.6856,0.6872,6185299983.0
2007-09-06 00:00:00,0.68735,0.688,0.68614,0.688,10818199998.0
2007-09-06 01:00:00,0.688,0.688,0.6832,0.6849,33511400031.0
2007-09-06 02:00:00,0.6849,0.6859,0.6845,0.6854,22557899987.0
2007-09-06 03:00:00,0.6855,0.6874,0.6851,0.6869,23757600027.0
2007-09-06 04:00:00,0.6869,0.6889,0.6866,0.6884,21213900011.0
2007-09-06 05:00:00,0.6884,0.68955,0.6878,0.6886,12892399996.0
2007-09-06 06:00:00,0.6886,0.6904,0.6884,0.6894,24640481143.0
2007-09-06 07:00:00,0.6894,0.69005,0.6889,0.6896,21601799981.0
2007-09-06 08:00:00,0.6896,0.6907,0.6889,0.68935,32656499998.0
2007-09-06 09:00:00,0.68935,0.6937,0.6891,0.6918,49389600009.0
2007-09-06 10:00:00,0.6918,0.6932,0.6913,0.6932,34348200052.0
2007-09-06 11:00:00,0.6932,0.69345,0.6922,0.6926,33026900053.0
2007-09-06 12:00:00,0.6926,0.6926,0.6893,0.6894,37489705717.0
2007-09-06 13:00:00,0.6894,0.69025,0.68835,0.6891,30006699973.0
2007-09-06 14:00:00,0.6891,0.6902,0.6884,0.6891,25907300009.0
2007-09-06 15:00:00,0.6891,0.6907,0.6875,0.6876,38101200027.0
2007-09-06 16:00:00,0.6876,0.69035,0.6874,0.6903,30505300006.0
2007-09-06 17:00:00,0.6905,0.69285,0.68945,0.6913,38248099993.0
2007-09-06 18:00:00,0.6913,0.6923,0.6912,0.6917,11184699967.0
2007-09-06 19:00:00,0.6917,0.6929,0.69082,0.6928,8319899961.0
2007-09-06 20:00:00,0.6928,0.6931,0.69195,0.693,14467699992.0
2007-09-06 21:00:00,0.693,0.693,0.69179,0.6925,6584300005.0
2007-09-06 22:00:00,0.6926,0.6928,0.69193,0.6924,4509299981.0
2007-09-06 23:00:00,0.6923,0.6933,0.69207,0.69235,5367599999.0
2007-09-07 00:00:00,0.6926,0.69315,0.69191,0.6926,10731799995.0
2007-09-07 01:00:00,0.6925,0.6927,0.6903,0.6909,11613000023.0
2007-09-07 02:00:00,0.6909,0.6913,0.6902,0.69045,19229200072.0
2007-09-07 03:00:00,0.6905,0.6914,0.6901,0.6912,17848500024.0
2007-09-07 04:00:00,0.6912,0.69155,0.6906,0.6912,9081500033.0
2007-09-07 05:00:00,0.69115,0.6916,0.69073,0.691,9340200006.0
2007-09-07 06:00:00,0.6911,0.69155,0.69071,0.69155,7636700010.0
2007-09-07 07:00:00,0.6915,0.69185,0.69101,0.69175,7074999973.0
2007-09-07 08:00:00,0.69175,0.692,0.6911,0.6913,13403099998.0
2007-09-07 09:00:00,0.6913,0.692,0.6904,0.6909,30451800057.0
2007-09-07 10:00:00,0.6911,0.6915,0.6899,0.69005,36887600035.0
2007-09-07 11:00:00,0.6901,0.6902,0.6885,0.6897,35307200053.0
2007-09-07 12:00:00,0.6897,0.6915,0.6896,0.691,16365300002.0
2007-09-07 13:00:00,0.691,0.691,0.68955,0.6898,25945699976.0
2007-09-07 14:00:00,0.6898,0.6927,0.689,0.6906,46357900033.0
2007-09-07 15:00:00,0.6906,0.6919,0.68935,0.6905,54311700057.0
2007-09-07 16:00:00,0.6905,0.6912,0.6889,0.6895,56655700057.0
2007-09-07 17:00:00,0.6897,0.6899,0.6858,0.6886,64947200062.0
2007-09-07 18:00:00,0.6886,0.6926,0.6879,0.69215,35724493817.0
2007-09-07 19:00:00,0.69215,0.6938,0.6906,0.6908,20903600029.0
2007-09-07 20:00:00,0.6907,0.6921,0.6902,0.6902,16293600012.0
2007-09-07 21:00:00,0.6902,0.6916,0.68915,0.69095,9599600019.0
2007-09-07 22:00:00,0.69095,0.69125,0.69004,0.6909,4604700005.0
2007-09-10 00:00:00,0.688,0.688,0.6856,0.6857,20544999850.0
2007-09-10 01:00:00,0.6856,0.6865,0.6851,0.6861,20544999850.0
2007-09-10 02:00:00,0.686,0.68645,0.6825,0.6828,25996157905.0
2007-09-10 03:00:00,0.6828,0.6867,0.6823,0.6856,29861999992.0
2007-09-10 04:00:00,0.6856,0.6859,0.6841,0.6848,14119400010.0
2007-09-10 05:00:00,0.6848,0.6876,0.68387,0.6874,7530400015.0
2007-09-10 06:00:00,0.6874,0.6887,0.6864,0.6884,13634900003.0
2007-09-10 07:00:00,0.6884,0.6884,0.6863,0.6868,18427600020.0
2007-09-10 08:00:00,0.6867,0.69,0.68632,0.68925,14300200016.0
2007-09-10 09:00:00,0.6893,0.6916,0.6891,0.6912,28523400005.0
2007-09-10 10:00:00,0.6911,0.6918,0.6901,0.6912,28596700082.0
2007-09-10 11:00:00,0.6912,0.6934,0.69055,0.6926,28501100029.0
2007-09-10 12:00:00,0.6926,0.6936,0.6916,0.6934,24754299997.0
2007-09-10 13:00:00,0.6937,0.6946,0.6928,0.69305,28803199979.0
2007-09-10 14:00:00,0.69305,0.6956,0.69265,0.6955,32047200003.0
2007-09-10 15:00:00,0.6955,0.6968,0.694,0.6941,46040900032.0
2007-09-10 16:00:00,0.6942,0.6942,0.6905,0.6912,45822899964.0
2007-09-10 17:00:00,0.6912,0.6937,0.6909,0.6934,38779578936.0
2007-09-10 18:00:00,0.6935,0.6941,0.6923,0.6937,14551199971.0
2007-09-10 19:00:00,0.6937,0.6957,0.6936,0.6942,21799600003.0
2007-09-10 20:00:00,0.6942,0.6955,0.6935,0.6954,18229245759.0
2007-09-10 21:00:00,0.6954,0.6987,0.695,0.6962,15861300005.0
2007-09-10 22:00:00,0.6961,0.69725,0.6958,0.6967,4948199999.0
2007-09-10 23:00:00,0.6966,0.6967,0.6947,0.6953,6542300004.0
2007-09-11 00:00:00,0.6953,0.6954,0.6944,0.6949,11548300024.0
2007-09-11 01:00:00,0.6949,0.695,0.6933,0.69425,17642444875.0
2007-09-11 02:00:00,0.6943,0.69555,0.692,0.69255,26058700063.0
2007-09-11 03:00:00,0.69255,0.694,0.69198,0.6939,20038500032.0
2007-09-11 04:00:00,0.6939,0.6947,0.6934,0.6944,15757800040.0
2007-09-11 05:00:00,0.6944,0.6945,0.6936,0.6942,11829499995.0
2007-09-11 06:00:00,0.6942,0.69625,0.6938,0.6952,20022199967.0
2007-09-11 07:00:00,0.6952,0.6961,0.6938,0.6957,29172600042.0
2007-09-11 08:00:00,0.69565,0.6962,0.69385,0.6943,37135599991.0
2007-09-11 09:00:00,0.6943,0.6952,0.69335,0.6939,37243600046.0
2007-09-11 10:00:00,0.6939,0.6957,0.693,0.69495,34184700036.0
2007-09-11 11:00:00,0.69495,0.6962,0.6946,0.6953,23450599940.0
2007-09-11 12:00:00,0.6953,0.6962,0.6949,0.6955,30910099990.0
2007-09-11 13:00:00,0.6955,0.6982,0.6955,0.6977,39675099936.0
2007-09-11 14:00:00,0.6977,0.6985,0.6967,0.6969,40990099996.0
2007-09-11 15:00:00,0.6969,0.6983,0.69655,0.69735,42504199994.0
2007-09-11 16:00:00,0.69735,0.7002,0.69676,0.6999,51744899999.0
2007-09-11 17:00:00,0.6999,0.702,0.69935,0.7013,53003399958.0
2007-09-11 18:00:00,0.7013,0.7041,0.70067,0.7034,43632299979.0
2007-09-11 19:00:00,0.7034,0.7055,0.70335,0.70525,38285800071.0
2007-09-11 20:00:00,0.7053,0.7064,0.7053,0.7062,40367300089.0
2007-09-11 21:00:00,0.7062,0.7068,0.7051,0.7061,17116000008.0
2007-09-11 22:00:00,0.7061,0.7069,0.70577,0.7065,7068500020.0
2007-09-11 23:00:00,0.70638,0.7068,0.7049,0.70535,6022499999.0
2007-09-12 00:00:00,0.7054,0.7069,0.7049,0.7065,11331800017.0
2007-09-12 01:00:00,0.7065,0.7069,0.7057,0.7063,17452200004.0
2007-09-12 02:00:00,0.7064,0.7079,0.7061,0.7065,32705700003.0
2007-09-12 03:00:00,0.7065,0.7068,0.70505,0.7051,27145200011.0
2007-09-12 04:00:00,0.7052,0.7057,0.70409,0.7055,28951000015.0
2007-09-12 05:00:00,0.7055,0.706,0.70446,0.706,16722599999.0
2007-09-12 06:00:00,0.7059,0.7069,0.705,0.70665,19565099982.0
2007-09-12 07:00:00,0.7067,0.7073,0.7051,0.7052,25175600025.0
2007-09-12 08:00:00,0.7053,0.7067,0.7048,0.70605,28731100015.0
2007-09-12 09:00:00,0.7061,0.7077,0.7056,0.706,48562100029.0
2007-09-12 10:00:00,0.7059,0.7075,0.7056,0.7067,45487499933.0
2007-09-12 11:00:00,0.70675,0.7071,0.7059,0.7065,21404199997.0
2007-09-12 12:00:00,0.7065,0.7079,0.706,0.7063,31862099992.0
2007-09-12 13:00:00,0.7061,0.708,0.7056,0.7069,31050100002.0
2007-09-12 14:00:00,0.7069,0.7074,0.70607,0.707,34499999995.0
2007-09-12 15:00:00,0.707,0.7101,0.7068,0.71,41325500009.0
2007-09-12 16:00:00,0.71,0.712,0.7096,0.7115,56864099974.0
2007-09-12 17:00:00,0.7114,0.714,0.7109,0.7136,48927800030.0
2007-09-12 18:00:00,0.7136,0.7155,0.7129,0.7146,47988200013.0
2007-09-12 19:00:00,0.7146,0.7159,0.7128,0.7157,30441300003.0
2007-09-12 20:00:00,0.71565,0.7158,0.7133,0.7135,25674500022.0
2007-09-12 21:00:00,0.7135,0.7139,0.7126,0.7132,23536899958.0
2007-09-12 22:00:00,0.7132,0.7132,0.7106,0.7112,12554300014.0
2007-09-12 23:00:00,0.7109,0.7134,0.7108,0.7121,10157900002.0
2007-09-13 00:00:00,0.7121,0.7125,0.7098,0.7105,15742000013.0
2007-09-13 01:00:00,0.7105,0.7107,0.7069,0.7092,39580599922.0
2007-09-13 02:00:00,0.7092,0.71,0.70854,0.7087,21911500044.0
2007-09-13 03:00:00,0.7089,0.7098,0.70817,0.7086,25163900038.0
2007-09-13 04:00:00,0.7086,0.7095,0.70795,0.7093,11004799988.0
2007-09-13 05:00:00,0.7093,0.7094,0.70842,0.7092,12372700040.0
2007-09-13 06:00:00,0.7092,0.71,0.70903,0.7097,15145799999.0
2007-09-13 07:00:00,0.70965,0.70975,0.7082,0.7091,18161199999.0
2007-09-13 08:00:00,0.70915,0.7105,0.7089,0.7093,37264699979.0
2007-09-13 09:00:00,0.70925,0.7125,0.70885,0.7117,46168000039.0
2007-09-13 10:00:00,0.7117,0.7162,0.71155,0.71565,64767699890.0
2007-09-13 11:00:00,0.7157,0.7163,0.714,0.7156,43674499941.0
2007-09-13 12:00:00,0.7156,0.7161,0.714,0.7142,48265959135.0
2007-09-13 13:00:00,0.7141,0.7148,0.71145,0.7125,41826300004.0
2007-09-13 14:00:00,0.7124,0.7151,0.7124,0.71425,23633899975.0
2007-09-13 15:00:00,0.7143,0.7155,0.71315,0.7151,29296900003.0
2007-09-13 16:00:00,0.7151,0.7181,0.7143,0.7168,25630699992.0
2007-09-13 17:00:00,0.7168,0.7169,0.7158,0.7168,39198000072.0
2007-09-13 18:00:00,0.7168,0.7175,0.7164,0.7172,22835500055.0
2007-09-13 19:00:00,0.7172,0.7185,0.71658,0.7175,12099400007.0
2007-09-13 20:00:00,0.7175,0.7179,0.71535,0.7158,30271200018.0
2007-09-13 21:00:00,0.7158,0.7171,0.71509,0.7154,7069599995.0
2007-09-13 22:00:00,0.7155,0.7158,0.711,0.7115,10335999991.0
2007-09-13 23:00:00,0.7116,0.7119,0.7063,0.7075,6394500013.0
2007-09-14 00:00:00,0.7076,0.7103,0.70695,0.70785,9001800014.0
2007-09-14 01:00:00,0.7079,0.7094,0.7078,0.7094,2605900001.0
2007-09-14 02:00:00,0.70945,0.71215,0.7092,0.7119,3046599986.0
2007-09-14 03:00:00,0.71255,0.7146,0.71205,0.7131,3100399993.0
2007-09-14 04:00:00,0.7131,0.714,0.7116,0.71205,2357799998.0
2007-09-14 05:00:00,0.71195,0.7127,0.7102,0.7118,4436600000.0
2007-09-14 06:00:00,0.71175,0.7128,0.71101,0.7116,4088899997.0
2007-09-14 07:00:00,0.71165,0.71361,0.71103,0.7123,6936000032.0
2007-09-14 08:00:00,0.7124,0.7157,0.712,0.7157,19619000022.0
2007-09-14 09:00:00,0.7157,0.7157,0.7121,0.7125,21309999996.0
2007-09-14 10:00:00,0.71245,0.7147,0.7113,0.7137,30521600005.0
2007-09-14 11:00:00,0.7137,0.7138,0.7119,0.71225,15623599969.0
2007-09-14 12:00:00,0.7124,0.7131,0.7119,0.7128,18582899968.0
2007-09-14 13:00:00,0.7128,0.7143,0.7126,0.7139,23008699994.0
2007-09-14 14:00:00,0.7139,0.7151,0.7118,0.7123,35218499975.0
2007-09-14 15:00:00,0.7123,0.7147,0.71,0.7142,43565800031.0
2007-09-14 16:00:00,0.7143,0.7156,0.7115,0.7116,49310700017.0
2007-09-14 17:00:00,0.7116,0.713,0.711,0.7122,33627399977.0
2007-09-14 18:00:00,0.7122,0.7131,0.7119,0.7123,19103599998.0
2007-09-14 19:00:00,0.7123,0.7127,0.71163,0.7127,18230999995.0
2007-09-14 20:00:00,0.7126,0.7134,0.7119,0.7128,8828699992.0
2007-09-14 21:00:00,0.7129,0.7132,0.712,0.7127,7279299995.0
2007-09-14 22:00:00,0.7127,0.71385,0.71246,0.7127,5719099996.0
2007-09-17 00:00:00,0.7131,0.7134,0.7124,0.7125,442400000.0
2007-09-17 01:00:00,0.7126,0.7127,0.712,0.712,632000000.0
2007-09-17 02:00:00,0.71195,0.7131,0.7117,0.71308,8836666459.0
2007-09-17 03:00:00,0.7131,0.7136,0.712,0.7136,10216120042.0
2007-09-17 04:00:00,0.7135,0.7139,0.7125,0.71345,5839100025.0
2007-09-17 05:00:00,0.71345,0.7147,0.7127,0.7138,8263000001.0
2007-09-17 06:00:00,0.714,0.714,0.7132,0.7135,6218399987.0
2007-09-17 07:00:00,0.7135,0.7148,0.7132,0.714,8526099984.0
2007-09-17 08:00:00,0.714,0.7151,0.7133,0.7145,13333899984.0
2007-09-17 09:00:00,0.7146,0.7146,0.7109,0.7118,20836999995.0
2007-09-17 10:00:00,0.7118,0.71265,0.709,0.7109,21170955551.0
2007-09-17 11:00:00,0.711,0.711,0.7086,0.70915,20910900029.0
2007-09-17 12:00:00,0.7091,0.7113,0.70885,0.7108,15579999964.0
2007-09-17 13:00:00,0.7108,0.7118,0.7107,0.7117,12272100028.0
2007-09-17 14:00:00,0.71165,0.7117,0.7102,0.7108,17449800006.0
2007-09-17 15:00:00,0.7107,0.7119,0.7105,0.7118,16857800024.0
2007-09-17 16:00:00,0.7118,0.7127,0.70977,0.7105,13356499994.0
2007-09-17 17:00:00,0.7105,0.7112,0.7027,0.7041,34331000020.0
2007-09-17 18:00:00,0.7041,0.70755,0.704,0.7068,19858100019.0
2007-09-17 19:00:00,0.7068,0.7072,0.7054,0.7062,12769699997.0
2007-09-17 20:00:00,0.7063,0.7068,0.705,0.7058,14330500007.0
2007-09-17 21:00:00,0.7058,0.7058,0.7047,0.7052,11597899980.0
2007-09-17 22:00:00,0.7051,0.7071,0.7043,0.7065,8700500006.0
2007-09-17 23:00:00,0.70648,0.70677,0.7052,0.7058,5441700006.0
2007-09-18 00:00:00,0.7058,0.7068,0.7055,0.70625,14018300014.0
2007-09-18 01:00:00,0.70625,0.7064,0.70506,0.70612,7440900016.0
2007-09-18 02:00:00,0.70623,0.70638,0.703,0.7041,16781984439.0
2007-09-18 03:00:00,0.7042,0.7046,0.7003,0.7026,31491000038.0
2007-09-18 04:00:00,0.70255,0.7042,0.70235,0.7037,11572799966.0
2007-09-18 05:00:00,0.70339,0.7044,0.7025,0.703,8076900006.0
2007-09-18 06:00:00,0.703,0.7032,0.7023,0.7025,12181800020.0
2007-09-18 07:00:00,0.7025,0.7033,0.7018,0.7031,12169100008.0
2007-09-18 08:00:00,0.7031,0.7037,0.7019,0.7034,26450378143.0
2007-09-18 09:00:00,0.7034,0.7045,0.7021,0.7033,25984699960.0
2007-09-18 10:00:00,0.7033,0.7044,0.70225,0.7024,25716899995.0
2007-09-18 11:00:00,0.7024,0.7044,0.70225,0.70395,22698700008.0
2007-09-18 12:00:00,0.7039,0.7045,0.70295,0.7041,19116300009.0
2007-09-18 13:00:00,0.704,0.706,0.704,0.70585,14995100022.0
2007-09-18 14:00:00,0.70585,0.7096,0.705,0.7084,47928300044.0
2007-09-18 15:00:00,0.7084,0.7091,0.7066,0.7083,37271900055.0
2007-09-18 16:00:00,0.7083,0.70985,0.7082,0.70985,29465699997.0
2007-09-18 17:00:00,0.7098,0.7105,0.7088,0.70955,28344199928.0
2007-09-18 18:00:00,0.7096,0.7107,0.7096,0.71035,25386700023.0
2007-09-18 19:00:00,0.7104,0.7117,0.70992,0.7106,20691600018.0
2007-09-18 20:00:00,0.7106,0.7215,0.7102,0.7207,20777700020.0
2007-09-18 21:00:00,0.7207,0.7241,0.7201,0.7225,14940499993.0
2007-09-18 22:00:00,0.7227,0.7272,0.7227,0.7264,7439599997.0
2007-09-18 23:00:00,0.7264,0.7285,0.7239,0.7251,12290099962.0
2007-09-19 00:00:00,0.7252,0.7254,0.7233,0.7239,8887200004.0
2007-09-19 01:00:00,0.724,0.7244,0.7225,0.72335,17190199976.0
2007-09-19 02:00:00,0.7234,0.7252,0.723,0.72415,15392399996.0
2007-09-19 03:00:00,0.72415,0.7276,0.7236,0.727,18634500031.0
2007-09-19 04:00:00,0.727,0.7291,0.7267,0.7286,27966099999.0
2007-09-19 05:00:00,0.7287,0.7296,0.7275,0.72845,16387100008.0
2007-09-19 06:00:00,0.7285,0.7319,0.7281,0.7309,38043099960.0
2007-09-19 07:00:00,0.7309,0.7322,0.729,0.7298,20763599968.0
2007-09-19 08:00:00,0.7298,0.7331,0.72895,0.7329,35879899965.0
2007-09-19 09:00:00,0.733,0.7332,0.7293,0.7304,42522764177.0
2007-09-19 10:00:00,0.7304,0.7325,0.7304,0.73235,41312199936.0
2007-09-19 11:00:00,0.7324,0.7326,0.73,0.7305,32256500008.0
2007-09-19 12:00:00,0.7306,0.7325,0.73035,0.7318,46300100043.0
2007-09-19 13:00:00,0.7318,0.73235,0.7302,0.7307,40951400046.0
2007-09-19 14:00:00,0.7307,0.7319,0.7291,0.7315,48256599950.0
2007-09-19 15:00:00,0.7315,0.7337,0.7312,0.7325,45690899950.0
2007-09-19 16:00:00,0.7325,0.735,0.7312,0.7341,61556300167.0
2007-09-19 17:00:00,0.7342,0.7344,0.73235,0.7325,43400500127.0
2007-09-19 18:00:00,0.7325,0.7341,0.7324,0.7332,22818598520.0
2007-09-19 19:00:00,0.7332,0.7338,0.7324,0.7335,20740995497.0
2007-09-19 20:00:00,0.7335,0.7339,0.7322,0.7335,20193699971.0
2007-09-19 21:00:00,0.7335,0.7349,0.7325,0.7345,15226000030.0
2007-09-19 22:00:00,0.7344,0.7366,0.7339,0.7353,9366899996.0
2007-09-19 23:00:00,0.73504,0.7358,0.73471,0.7351,5304500004.0
2007-09-20 00:00:00,0.7351,0.73615,0.73321,0.7353,16574999980.0
2007-09-20 01:00:00,0.7354,0.7373,0.7351,0.7364,19343800042.0
2007-09-20 02:00:00,0.7364,0.7375,0.7361,0.73635,16864400012.0
2007-09-20 03:00:00,0.73635,0.737,0.73545,0.737,11260199990.0
2007-09-20 04:00:00,0.737,0.7373,0.7359,0.7362,16857899993.0
2007-09-20 05:00:00,0.7362,0.7365,0.7342,0.7354,20161100003.0
2007-09-20 06:00:00,0.7354,0.7361,0.73455,0.7346,13628100001.0
2007-09-20 07:00:00,0.7346,0.7346,0.73235,0.7344,25446200017.0
2007-09-20 08:00:00,0.7344,0.7392,0.7344,0.739,46484200012.0
2007-09-20 09:00:00,0.739,0.7392,0.7367,0.7378,36854100002.0
2007-09-20 10:00:00,0.7378,0.7391,0.7371,0.7387,27198100057.0
2007-09-20 11:00:00,0.73865,0.7395,0.73825,0.7388,22232669293.0
2007-09-20 12:00:00,0.7388,0.7392,0.73785,0.7388,28699000020.0
2007-09-20 13:00:00,0.7388,0.7422,0.7386,0.7415,42297400036.0
2007-09-20 14:00:00,0.7415,0.7435,0.7413,0.74335,43246700015.0
2007-09-20 15:00:00,0.74335,0.7444,0.7426,0.7431,47818300004.0
2007-09-20 16:00:00,0.743,0.745,0.7428,0.7444,34155200012.0
2007-09-20 17:00:00,0.7444,0.7447,0.7414,0.7422,40718699795.0
2007-09-20 18:00:00,0.7423,0.74275,0.7385,0.7392,43653100056.0
2007-09-20 19:00:00,0.7392,0.7397,0.7383,0.7397,18388999965.0
2007-09-20 20:00:00,0.7397,0.7409,0.73927,0.74047,21628799944.0
2007-09-20 21:00:00,0.7408,0.7408,0.737,0.7376,15442363804.0
2007-09-20 22:00:00,0.7377,0.7377,0.7348,0.737,9536199986.0
2007-09-20 23:00:00,0.7368,0.73885,0.73626,0.73845,4130999988.0
2007-09-21 00:00:00,0.7385,0.74105,0.7372,0.74105,10558100021.0
2007-09-21 01:00:00,0.74105,0.7437,0.7402,0.74355,12803199976.0
2007-09-21 02:00:00,0.7436,0.7467,0.74247,0.744,32803599953.0
2007-09-21 03:00:00,0.744,0.74455,0.743,0.7432,18057395699.0
2007-09-21 04:00:00,0.7432,0.7434,0.741,0.7423,20665099970.0
2007-09-21 05:00:00,0.7423,0.7434,0.74176,0.742,11811199967.0
2007-09-21 06:00:00,0.7419,0.7446,0.74102,0.7437,17069999924.0
2007-09-21 07:00:00,0.7437,0.7445,0.7418,0.7444,17982299897.0
2007-09-21 08:00:00,0.7444,0.74485,0.74365,0.7442,31762599950.0
2007-09-21 09:00:00,0.7443,0.7448,0.74145,0.7419,38824500003.0
2007-09-21 10:00:00,0.742,0.7424,0.74133,0.74165,19215400002.0
2007-09-21 11:00:00,0.74165,0.7422,0.7394,0.7408,25240799985.0
2007-09-21 12:00:00,0.7408,0.7408,0.7386,0.7407,23467599954.0
2007-09-21 13:00:00,0.7407,0.7418,0.73977,0.7412,21064900026.0
2007-09-21 14:00:00,0.7412,0.7428,0.7396,0.7421,37518900021.0
2007-09-21 15:00:00,0.7421,0.7437,0.7413,0.743,35446900038.0
2007-09-21 16:00:00,0.7432,0.7445,0.7427,0.7434,37886999979.0
2007-09-21 17:00:00,0.7434,0.7437,0.7408,0.7411,25606899971.0
2007-09-21 18:00:00,0.74105,0.7427,0.74055,0.7426,21950199960.0
2007-09-21 19:00:00,0.7426,0.7428,0.7413,0.7426,11896299954.0
2007-09-21 20:00:00,0.7426,0.7429,0.7416,0.74255,7699099940.0
2007-09-21 21:00:00,0.74255,0.7434,0.74168,0.74237,6606000005.0
2007-09-21 22:00:00,0.7428,0.7437,0.7423,0.7437,4396099993.0
2007-09-24 00:00:00,0.7437,0.7447,0.7436,0.7444,3764000000.0
2007-09-24 01:00:00,0.7443,0.7444,0.7427,0.7431,3293500000.0
2007-09-24 02:00:00,0.74305,0.7436,0.742,0.74305,11815540338.0
2007-09-24 03:00:00,0.74315,0.7442,0.74275,0.744,11064999971.0
2007-09-24 04:00:00,0.744,0.745,0.7434,0.7439,10228399986.0
2007-09-24 05:00:00,0.74395,0.7445,0.7431,0.7441,14479300005.0
2007-09-24 06:00:00,0.7441,0.74435,0.74324,0.7441,7776799990.0
2007-09-24 07:00:00,0.7441,0.7442,0.74296,0.7442,5747499997.0
2007-09-24 08:00:00,0.7443,0.7464,0.7434,0.744,27865300006.0
2007-09-24 09:00:00,0.744,0.7447,0.743,0.7437,16464900046.0
2007-09-24 10:00:00,0.7437,0.7445,0.74236,0.7442,7963675945.0
2007-09-24 11:00:00,0.7442,0.74535,0.74368,0.74515,10243451652.0
2007-09-24 12:00:00,0.7452,0.74585,0.74443,0.74495,6223999990.0
2007-09-24 13:00:00,0.74495,0.74595,0.74471,0.74575,11288799996.0
2007-09-24 14:00:00,0.74575,0.7469,0.7452,0.7457,13117700010.0
2007-09-24 15:00:00,0.74565,0.74615,0.74405,0.7443,12402399997.0
2007-09-24 16:00:00,0.7443,0.74605,0.744,0.7457,16204361365.0
2007-09-24 17:00:00,0.7457,0.74575,0.74399,0.7447,18912799972.0
2007-09-24 18:00:00,0.7447,0.7452,0.74442,0.7449,10380600018.0
2007-09-24 19:00:00,0.74495,0.74513,0.74436,0.7447,13094600010.0
2007-09-24 20:00:00,0.7447,0.7453,0.74419,0.74515,8365799966.0
2007-09-24 21:00:00,0.7451,0.7478,0.7442,0.7471,19785400011.0
2007-09-24 22:00:00,0.7471,0.7486,0.7461,0.7465,20109099973.0
2007-09-24 23:00:00,0.7465,0.7474,0.74618,0.7466,3608300028.0
2007-09-25 00:00:00,0.7466,0.74675,0.7445,0.745,6512699989.0
2007-09-25 01:00:00,0.745,0.74635,0.74345,0.7442,7369400002.0
2007-09-25 02:00:00,0.7442,0.7443,0.7414,0.74255,14914398290.0
2007-09-25 03:00:00,0.7426,0.74295,0.7405,0.74235,12715000002.0
2007-09-25 04:00:00,0.7424,0.7429,0.74125,0.74125,7482899986.0
2007-09-25 05:00:00,0.74125,0.7414,0.73925,0.74015,19845299962.0
2007-09-25 06:00:00,0.7402,0.74025,0.739,0.7397,13906899988.0
2007-09-25 07:00:00,0.7397,0.74125,0.739,0.7405,16842499969.0
2007-09-25 08:00:00,0.74055,0.74065,0.73905,0.7397,19256000033.0
2007-09-25 09:00:00,0.73975,0.74055,0.7352,0.7356,40451699976.0
2007-09-25 10:00:00,0.7356,0.73745,0.73455,0.73625,34398999984.0
2007-09-25 11:00:00,0.7362,0.7375,0.7355,0.7357,31426912826.0
2007-09-25 12:00:00,0.7357,0.73585,0.7314,0.73165,44073999998.0
2007-09-25 13:00:00,0.73165,0.7339,0.73045,0.7337,30608499981.0
2007-09-25 14:00:00,0.73365,0.7357,0.73305,0.73485,28773099999.0
2007-09-25 15:00:00,0.73485,0.73865,0.7345,0.7378,36951699961.0
2007-09-25 16:00:00,0.73775,0.7403,0.7375,0.73835,58767099986.0
2007-09-25 17:00:00,0.7384,0.73985,0.7381,0.739,33702499986.0
2007-09-25 18:00:00,0.73895,0.7402,0.73825,0.74,15807400011.0
2007-09-25 19:00:00,0.74,0.74245,0.73985,0.7416,12142500009.0
2007-09-25 20:00:00,0.7417,0.7423,0.74113,0.7418,10531300012.0
2007-09-25 21:00:00,0.7417,0.7444,0.7417,0.7443,25134599941.0
2007-09-25 22:00:00,0.7443,0.7443,0.7418,0.7429,15811399998.0
2007-09-25 23:00:00,0.7427,0.7434,0.74194,0.7425,8892300011.0
2007-09-26 00:00:00,0.7425,0.7446,0.7418,0.7446,10376400021.0
2007-09-26 01:00:00,0.7446,0.74625,0.74265,0.7428,12960699982.0
2007-09-26 02:00:00,0.7428,0.74355,0.74214,0.7424,7257800002.0
2007-09-26 03:00:00,0.7424,0.74275,0.74174,0.7424,6219500021.0
2007-09-26 04:00:00,0.74235,0.7425,0.74127,0.74225,5383800002.0
2007-09-26 05:00:00,0.7423,0.7429,0.74158,0.74215,6364600000.0
2007-09-26 06:00:00,0.74215,0.7432,0.7421,0.7427,5340199987.0
2007-09-26 07:00:00,0.74228,0.74345,0.74203,0.7427,6684499983.0
2007-09-26 08:00:00,0.7427,0.7432,0.74165,0.74185,6187699972.0
2007-09-26 09:00:00,0.7419,0.74215,0.7405,0.7405,20478199945.0
2007-09-26 10:00:00,0.7405,0.7421,0.74035,0.7421,15168084238.0
2007-09-26 11:00:00,0.7421,0.7421,0.7405,0.74195,12803799960.0
2007-09-26 12:00:00,0.74195,0.7427,0.74145,0.7423,12196899995.0
2007-09-26 13:00:00,0.7423,0.74315,0.74165,0.743,14626000002.0
2007-09-26 14:00:00,0.743,0.744,0.7424,0.7431,23152399967.0
2007-09-26 15:00:00,0.74305,0.7456,0.7426,0.7452,36313518271.0
2007-09-26 16:00:00,0.7453,0.7457,0.74415,0.74485,49829999934.0
2007-09-26 17:00:00,0.74475,0.7449,0.74375,0.7442,22916982971.0
2007-09-26 18:00:00,0.7442,0.7443,0.7426,0.7431,8827700000.0
2007-09-26 19:00:00,0.7431,0.7439,0.7423,0.7426,23850900034.0
2007-09-26 20:00:00,0.7426,0.743,0.7413,0.743,15014399926.0
2007-09-26 21:00:00,0.743,0.7448,0.7425,0.7442,13252099977.0
2007-09-26 22:00:00,0.7442,0.74485,0.74356,0.7446,9729400002.0
2007-09-26 23:00:00,0.7447,0.7451,0.7439,0.7441,12442999918.0
2007-09-27 00:00:00,0.7441,0.745,0.74375,0.7439,13245400041.0
2007-09-27 01:00:00,0.7439,0.74475,0.7438,0.7442,10782399996.0
2007-09-27 02:00:00,0.7442,0.7454,0.7437,0.7447,25392700062.0
2007-09-27 03:00:00,0.7446,0.7458,0.7446,0.7451,20024400015.0
2007-09-27 04:00:00,0.7451,0.7454,0.7447,0.745,15791800056.0
2007-09-27 05:00:00,0.745,0.748,0.7448,0.7476,35941300022.0
2007-09-27 06:00:00,0.7476,0.7492,0.7474,0.74865,26961499973.0
2007-09-27 07:00:00,0.7487,0.7491,0.74805,0.7483,23298700009.0
2007-09-27 08:00:00,0.7483,0.7522,0.7483,0.7511,63957700043.0
2007-09-27 09:00:00,0.7511,0.7517,0.7491,0.7492,54333399988.0
2007-09-27 10:00:00,0.7491,0.7507,0.7489,0.7498,40588100000.0
2007-09-27 11:00:00,0.7498,0.7517,0.74895,0.75015,41008100024.0
2007-09-27 12:00:00,0.75015,0.7516,0.75015,0.75055,34830000041.0
2007-09-27 13:00:00,0.7507,0.752,0.7507,0.7516,32587600041.0
2007-09-27 14:00:00,0.7516,0.7519,0.7497,0.74995,51349399969.0
2007-09-27 15:00:00,0.7499,0.7517,0.7495,0.7517,33820399999.0
2007-09-27 16:00:00,0.7517,0.7521,0.7477,0.7492,68000599885.0
2007-09-27 17:00:00,0.7492,0.7502,0.7468,0.7476,54975099993.0
2007-09-27 18:00:00,0.7476,0.7489,0.7476,0.7483,27648100038.0
2007-09-27 19:00:00,0.7483,0.7494,0.7481,0.7487,15234500011.0
2007-09-27 20:00:00,0.7487,0.7505,0.7486,0.7504,13317000014.0
2007-09-27 21:00:00,0.7504,0.75095,0.7484,0.7494,14760299975.0
2007-09-27 22:00:00,0.7494,0.7502,0.7493,0.75,8266900045.0
2007-09-27 23:00:00,0.7499,0.751,0.74957,0.7499,4857900005.0
2007-09-28 00:00:00,0.7499,0.754,0.74975,0.7529,23934099994.0
2007-09-28 01:00:00,0.7529,0.7542,0.7525,0.7532,34643799963.0
2007-09-28 02:00:00,0.7532,0.7554,0.753,0.7553,38425899896.0
2007-09-28 03:00:00,0.7552,0.756,0.75355,0.7542,48309399931.0
2007-09-28 04:00:00,0.7543,0.7557,0.7539,0.75555,22168900012.0
2007-09-28 05:00:00,0.7556,0.7572,0.7553,0.75695,30575499986.0
2007-09-28 06:00:00,0.757,0.7576,0.7565,0.75735,34924699897.0
2007-09-28 07:00:00,0.7574,0.7574,0.7559,0.7567,42217999965.0
2007-09-28 08:00:00,0.7567,0.7569,0.7549,0.7558,38938300049.0
2007-09-28 09:00:00,0.7558,0.757,0.7551,0.7554,40703800056.0
2007-09-28 10:00:00,0.7554,0.7566,0.75495,0.7554,40255799992.0
2007-09-28 11:00:00,0.7555,0.7562,0.7538,0.75425,41396600028.0
2007-09-28 12:00:00,0.75425,0.7567,0.7541,0.7567,43155200015.0
2007-09-28 13:00:00,0.7567,0.7577,0.7562,0.7564,31894500036.0
2007-09-28 14:00:00,0.7564,0.75675,0.7549,0.756,51210600027.0
2007-09-28 15:00:00,0.756,0.7577,0.7556,0.7575,50434599967.0
2007-09-28 16:00:00,0.7575,0.7587,0.75475,0.75505,61923700000.0
2007-09-28 17:00:00,0.75495,0.7576,0.7549,0.75635,49496599943.0
2007-09-28 18:00:00,0.7564,0.7586,0.7556,0.7562,28019900016.0
2007-09-28 19:00:00,0.7562,0.7577,0.7558,0.7562,20032499936.0
2007-09-28 20:00:00,0.7562,0.7582,0.7547,0.7576,28056199955.0
2007-09-28 21:00:00,0.7576,0.7586,0.7566,0.75765,15792499986.0
2007-09-28 22:00:00,0.75765,0.7587,0.7561,0.7576,11799900006.0
2007-10-01 00:00:00,0.7604,0.7605,0.7589,0.7591,15363399772.0
2007-10-01 01:00:00,0.7589,0.7606,0.7587,0.7605,12128999820.0
2007-10-01 02:00:00,0.7603,0.7612,0.7598,0.7609,21226600012.0
2007-10-01 03:00:00,0.7609,0.7619,0.7606,0.7608,21287799994.0
2007-10-01 04:00:00,0.7608,0.7626,0.7604,0.7626,15916099983.0
2007-10-01 05:00:00,0.7626,0.7663,0.7624,0.7652,44432799973.0
2007-10-01 06:00:00,0.7651,0.7668,0.7642,0.7649,32777599947.0
2007-10-01 07:00:00,0.7649,0.7664,0.7646,0.766,23864999987.0
2007-10-01 08:00:00,0.766,0.7667,0.7656,0.7661,32650499964.0
2007-10-01 09:00:00,0.7661,0.7661,0.76205,0.7631,39294399944.0
2007-10-01 10:00:00,0.7631,0.76525,0.7626,0.7651,35689799961.0
2007-10-01 11:00:00,0.7651,0.7662,0.76475,0.7649,32186299827.0
2007-10-01 12:00:00,0.7649,0.7658,0.76435,0.7657,26543499982.0
2007-10-01 13:00:00,0.7658,0.7658,0.7584,0.7606,64683899864.0
2007-10-01 14:00:00,0.7606,0.7635,0.7604,0.7629,47741299988.0
2007-10-01 15:00:00,0.7629,0.7633,0.7606,0.7624,42388800044.0
2007-10-01 16:00:00,0.7624,0.7649,0.7621,0.7645,47739300011.0
2007-10-01 17:00:00,0.7644,0.7664,0.7639,0.7655,43660399997.0
2007-10-01 18:00:00,0.7654,0.7656,0.7635,0.7647,29946399959.0
2007-10-01 19:00:00,0.7647,0.7664,0.76413,0.7664,21168399968.0
2007-10-01 20:00:00,0.7663,0.7666,0.76585,0.7666,20798699953.0
2007-10-01 21:00:00,0.7666,0.7666,0.7656,0.766,11994999985.0
2007-10-01 22:00:00,0.7661,0.7666,0.76555,0.7664,12562199957.0
2007-10-01 23:00:00,0.7666,0.7667,0.7657,0.76645,12073299967.0
2007-10-02 00:00:00,0.76645,0.7667,0.765,0.766,14000099960.0
2007-10-02 01:00:00,0.76595,0.7662,0.7646,0.7649,17602999982.0
2007-10-02 02:00:00,0.7649,0.7664,0.7639,0.7653,32600900073.0
2007-10-02 03:00:00,0.7653,0.76555,0.7624,0.764,43450800069.0
2007-10-02 04:00:00,0.764,0.7645,0.76292,0.76365,23783099968.0
2007-10-02 05:00:00,0.7637,0.7639,0.76195,0.7623,38852499832.0
2007-10-02 06:00:00,0.7623,0.7626,0.7609,0.7616,26062999886.0
2007-10-02 07:00:00,0.7616,0.7622,0.7606,0.7617,29948699984.0
2007-10-02 08:00:00,0.7617,0.7617,0.75525,0.7555,66812599914.0
2007-10-02 09:00:00,0.7555,0.7582,0.75535,0.758,58984050106.0
2007-10-02 10:00:00,0.758,0.7623,0.7579,0.75935,56803399994.0
2007-10-02 11:00:00,0.7594,0.76035,0.759,0.7597,28775600005.0
2007-10-02 12:00:00,0.7597,0.7608,0.7586,0.7586,41867400038.0
2007-10-02 13:00:00,0.7586,0.7601,0.7574,0.7591,38786199997.0
2007-10-02 14:00:00,0.7592,0.76185,0.7591,0.7614,32903199971.0
2007-10-02 15:00:00,0.7614,0.7617,0.7593,0.76,45549199982.0
2007-10-02 16:00:00,0.7606,0.7612,0.7569,0.7592,71605100114.0
2007-10-02 17:00:00,0.75925,0.76075,0.7589,0.7605,42447599860.0
2007-10-02 18:00:00,0.7605,0.76055,0.75882,0.75935,16257900076.0
2007-10-02 19:00:00,0.75935,0.7597,0.75886,0.75965,10174100038.0
2007-10-02 20:00:00,0.7596,0.7619,0.7595,0.7611,11798399970.0
2007-10-02 21:00:00,0.7611,0.7612,0.7597,0.7597,19447900017.0
2007-10-02 22:00:00,0.7597,0.7598,0.7566,0.7573,18656699978.0
2007-10-02 23:00:00,0.7571,0.7582,0.754,0.7553,17229099965.0
2007-10-03 00:00:00,0.7557,0.7572,0.7551,0.757,21389200021.0
2007-10-03 01:00:00,0.75705,0.75885,0.7568,0.75785,34831000008.0
2007-10-03 02:00:00,0.7578,0.7596,0.7577,0.7588,35048799980.0
2007-10-03 03:00:00,0.7588,0.7632,0.7587,0.7622,45469800154.0
2007-10-03 04:00:00,0.7624,0.7632,0.7608,0.76085,42958999943.0
2007-10-03 05:00:00,0.7609,0.7635,0.76035,0.7626,17378699989.0
2007-10-03 06:00:00,0.7626,0.763,0.7613,0.762,18936499947.0
2007-10-03 07:00:00,0.762,0.7625,0.759,0.7596,31188799970.0
2007-10-03 08:00:00,0.7596,0.7617,0.7596,0.7611,39487899976.0
2007-10-03 09:00:00,0.761,0.7619,0.75845,0.759,55673999951.0
2007-10-03 10:00:00,0.7589,0.7609,0.7587,0.7599,63601899944.0
2007-10-03 11:00:00,0.7599,0.7622,0.75933,0.7619,41239400069.0
2007-10-03 12:00:00,0.762,0.7626,0.761,0.7617,37510100002.0
2007-10-03 13:00:00,0.7617,0.7625,0.76085,0.7616,28321000064.0
2007-10-03 14:00:00,0.7616,0.76185,0.7607,0.7611,29612199964.0
2007-10-03 15:00:00,0.7612,0.7616,0.76,0.761,52106899934.0
2007-10-03 16:00:00,0.7609,0.7611,0.7594,0.7599,73720199923.0
2007-10-03 17:00:00,0.7599,0.7607,0.7594,0.7598,66504599847.0
2007-10-03 18:00:00,0.7598,0.76,0.7563,0.7572,61990500078.0
2007-10-03 19:00:00,0.7571,0.7575,0.75585,0.7564,21330999969.0
2007-10-03 20:00:00,0.7564,0.7567,0.7549,0.7553,37826600019.0
2007-10-03 21:00:00,0.7554,0.7563,0.7516,0.7522,25843876052.0
2007-10-03 22:00:00,0.7522,0.7546,0.7519,0.7545,10639500053.0
2007-10-03 23:00:00,0.7546,0.7547,0.7532,0.7539,5742799990.0
2007-10-04 00:00:00,0.7539,0.7541,0.7507,0.7525,25153099962.0
2007-10-04 01:00:00,0.7525,0.75455,0.7524,0.75395,22558399979.0
2007-10-04 02:00:00,0.754,0.7552,0.7526,0.7536,27092500010.0
2007-10-04 03:00:00,0.7536,0.75505,0.7535,0.75445,31970899911.0
2007-10-04 04:00:00,0.7545,0.7548,0.75365,0.75435,17669300041.0
2007-10-04 05:00:00,0.7543,0.7544,0.75145,0.7527,38226900080.0
2007-10-04 06:00:00,0.7527,0.7529,0.7513,0.75205,39566700095.0
2007-10-04 07:00:00,0.75205,0.7528,0.75153,0.75195,28467000056.0
2007-10-04 08:00:00,0.75195,0.7549,0.7519,0.7543,63322400040.0
2007-10-04 09:00:00,0.7542,0.7542,0.7501,0.752,65551599868.0
2007-10-04 10:00:00,0.752,0.7549,0.7514,0.7538,36552799994.0
2007-10-04 11:00:00,0.754,0.7542,0.7511,0.7523,61373899888.0
2007-10-04 12:00:00,0.7523,0.7529,0.75148,0.7523,48408099755.0
2007-10-04 13:00:00,0.7523,0.7531,0.7521,0.7528,32988399986.0
2007-10-04 14:00:00,0.7528,0.7538,0.7515,0.7522,52310399880.0
2007-10-04 15:00:00,0.7522,0.7533,0.7514,0.7529,40625499951.0
2007-10-04 16:00:00,0.753,0.7569,0.75285,0.7556,69187199890.0
2007-10-04 17:00:00,0.7556,0.756,0.7543,0.7549,47568099848.0
2007-10-04 18:00:00,0.7549,0.7558,0.7547,0.7553,24007199937.0
2007-10-04 19:00:00,0.7553,0.7554,0.75448,0.7547,23789499894.0
2007-10-04 20:00:00,0.7547,0.7549,0.7535,0.754,19666700045.0
2007-10-04 21:00:00,0.75395,0.7553,0.7526,0.7547,17784499978.0
2007-10-04 22:00:00,0.7548,0.7558,0.7543,0.7547,18568799974.0
2007-10-04 23:00:00,0.7547,0.756,0.75426,0.7547,10886800022.0
2007-10-05 00:00:00,0.7546,0.7563,0.7545,0.7554,13546200028.0
2007-10-05 01:00:00,0.7557,0.756,0.75435,0.75525,16409200025.0
2007-10-05 02:00:00,0.75525,0.7572,0.75484,0.7563,27085799997.0
2007-10-05 03:00:00,0.7563,0.7565,0.755,0.7559,27059299879.0
2007-10-05 04:00:00,0.7559,0.7566,0.75446,0.7564,17564500091.0
2007-10-05 05:00:00,0.7564,0.7564,0.75567,0.7559,13042400048.0
2007-10-05 06:00:00,0.7559,0.75631,0.7546,0.7553,27198799959.0
2007-10-05 07:00:00,0.7553,0.756,0.7545,0.75475,40889499935.0
2007-10-05 08:00:00,0.7549,0.7564,0.7545,0.7564,33224700018.0
2007-10-05 09:00:00,0.7564,0.7567,0.7555,0.7565,47369899848.0
2007-10-05 10:00:00,0.7565,0.7574,0.756,0.7566,42683400043.0
2007-10-05 11:00:00,0.7569,0.7581,0.7562,0.7574,65775500062.0
2007-10-05 12:00:00,0.7572,0.7587,0.7569,0.7577,49743099991.0
2007-10-05 13:00:00,0.7577,0.75865,0.7565,0.7575,36214099989.0
2007-10-05 14:00:00,0.7575,0.7583,0.7525,0.7566,72133799962.0
2007-10-05 15:00:00,0.7565,0.7633,0.7559,0.7617,82433599814.0
2007-10-05 16:00:00,0.7618,0.7629,0.7591,0.7608,70691199880.0
2007-10-05 17:00:00,0.761,0.7625,0.7599,0.7623,68122300015.0
2007-10-05 18:00:00,0.7623,0.7623,0.7601,0.7605,25891100016.0
2007-10-05 19:00:00,0.7606,0.7615,0.7596,0.7609,28727599940.0
2007-10-05 20:00:00,0.7609,0.7611,0.7601,0.7604,16926999996.0
2007-10-05 21:00:00,0.7604,0.7613,0.76008,0.7612,11366499977.0
2007-10-05 22:00:00,0.7612,0.76178,0.76057,0.7607,8259799973.0
2007-10-08 00:00:00,0.7642,0.7644,0.7619,0.7628,23612800160.0
2007-10-08 01:00:00,0.763,0.7645,0.7621,0.7644,15495900105.0
2007-10-08 02:00:00,0.7642,0.7656,0.7636,0.7654,34791800105.0
2007-10-08 03:00:00,0.7654,0.7663,0.76477,0.7654,26203799896.0
2007-10-08 04:00:00,0.7655,0.7657,0.76458,0.7652,12503800020.0
2007-10-08 05:00:00,0.7652,0.7656,0.7645,0.7654,14740499985.0
2007-10-08 06:00:00,0.7654,0.7656,0.76464,0.7651,13044700010.0
2007-10-08 07:00:00,0.7651,0.7665,0.76473,0.76615,22020899929.0
2007-10-08 08:00:00,0.7661,0.7667,0.7642,0.7658,46848999928.0
2007-10-08 09:00:00,0.7659,0.7673,0.7647,0.7657,60750699990.0
2007-10-08 10:00:00,0.7657,0.7661,0.76365,0.7645,41670499848.0
2007-10-08 11:00:00,0.7644,0.765,0.76355,0.7642,44472799965.0
2007-10-08 12:00:00,0.7643,0.7648,0.7637,0.7637,30606800024.0
2007-10-08 13:00:00,0.7638,0.76385,0.76255,0.7636,23337999990.0
2007-10-08 14:00:00,0.7636,0.7639,0.762,0.7621,38157499900.0
2007-10-08 15:00:00,0.7621,0.764,0.7621,0.7629,47483400141.0
2007-10-08 16:00:00,0.7629,0.7648,0.7626,0.763,58156400111.0
2007-10-08 17:00:00,0.7629,0.7645,0.76275,0.7636,40797000043.0
2007-10-08 18:00:00,0.7636,0.7638,0.76185,0.7626,20826400037.0
2007-10-08 19:00:00,0.7626,0.76329,0.76192,0.76205,12462600012.0
2007-10-08 20:00:00,0.762,0.76236,0.76088,0.7613,17763899975.0
2007-10-08 21:00:00,0.7613,0.7613,0.76045,0.7607,15156500003.0
2007-10-08 22:00:00,0.7607,0.7619,0.76015,0.7614,11273899960.0
2007-10-08 23:00:00,0.7614,0.7626,0.761,0.7619,7831300000.0
2007-10-09 00:00:00,0.7619,0.76265,0.76167,0.7626,10959199935.0
2007-10-09 01:00:00,0.7627,0.7633,0.7618,0.76235,24284700046.0
2007-10-09 02:00:00,0.7624,0.7646,0.7624,0.7643,33583600033.0
2007-10-09 03:00:00,0.7643,0.7645,0.7619,0.7624,46762599873.0
2007-10-09 04:00:00,0.76235,0.7626,0.76125,0.7615,28269099968.0
2007-10-09 05:00:00,0.7615,0.7623,0.7609,0.7613,29390499950.0
2007-10-09 06:00:00,0.7612,0.7614,0.7586,0.7603,43054099949.0
2007-10-09 07:00:00,0.7603,0.7604,0.75919,0.7603,33764099938.0
2007-10-09 08:00:00,0.7604,0.7628,0.76035,0.7624,48712700035.0
2007-10-09 09:00:00,0.7624,0.7626,0.7603,0.7618,46144700027.0
2007-10-09 10:00:00,0.7618,0.762,0.7592,0.7592,53459352984.0
2007-10-09 11:00:00,0.7592,0.7609,0.75895,0.7601,47174100118.0
2007-10-09 12:00:00,0.7601,0.7615,0.7601,0.7612,32164099977.0
2007-10-09 13:00:00,0.7612,0.7619,0.75915,0.75945,34139200006.0
2007-10-09 14:00:00,0.75945,0.7605,0.7585,0.7594,45947699993.0
2007-10-09 15:00:00,0.75935,0.7606,0.7585,0.7599,58675299842.0
2007-10-09 16:00:00,0.7599,0.7631,0.7594,0.76245,64600899865.0
2007-10-09 17:00:00,0.76245,0.7632,0.7614,0.7619,51455099912.0
2007-10-09 18:00:00,0.76185,0.7623,0.76116,0.762,11267199996.0
2007-10-09 19:00:00,0.762,0.7621,0.76103,0.7612,10702999983.0
2007-10-09 20:00:00,0.7611,0.7639,0.76,0.7621,21316399976.0
2007-10-09 21:00:00,0.76215,0.7643,0.76215,0.76388,11762899946.0
2007-10-09 22:00:00,0.7643,0.7652,0.7636,0.7649,14950300022.0
2007-10-09 23:00:00,0.765,0.7662,0.7641,0.7655,13658599995.0
2007-10-10 00:00:00,0.7655,0.7655,0.7623,0.76395,20060500016.0
2007-10-10 01:00:00,0.76395,0.7649,0.76286,0.7633,30479000052.0
2007-10-10 02:00:00,0.7633,0.7645,0.76325,0.76435,20411800054.0
2007-10-10 03:00:00,0.76435,0.7644,0.76198,0.7629,35862499971.0
2007-10-10 04:00:00,0.763,0.76355,0.7622,0.7624,21166600011.0
2007-10-10 05:00:00,0.7624,0.7632,0.76166,0.763,18453699970.0
2007-10-10 06:00:00,0.763,0.7641,0.7623,0.7632,26290799932.0
2007-10-10 07:00:00,0.7632,0.7636,0.76204,0.7624,20951899939.0
2007-10-10 08:00:00,0.7624,0.7637,0.7621,0.76325,39651299964.0
2007-10-10 09:00:00,0.76325,0.7644,0.7629,0.7634,41821100101.0
2007-10-10 10:00:00,0.7634,0.764,0.763,0.7634,39346699879.0
2007-10-10 11:00:00,0.7634,0.7643,0.7632,0.7642,30729199992.0
2007-10-10 12:00:00,0.7642,0.7647,0.7624,0.7629,46896200074.0
2007-10-10 13:00:00,0.7629,0.7631,0.761,0.7611,42051299933.0
2007-10-10 14:00:00,0.7612,0.7637,0.7611,0.7629,57005500108.0
2007-10-10 15:00:00,0.7629,0.7637,0.762,0.7635,73832899929.0
2007-10-10 16:00:00,0.7635,0.7642,0.76325,0.7635,54924900106.0
2007-10-10 17:00:00,0.7637,0.76395,0.76305,0.7635,47497399896.0
2007-10-10 18:00:00,0.7635,0.7638,0.76242,0.76264,25940899970.0
2007-10-10 19:00:00,0.7632,0.7633,0.7595,0.7604,33913200015.0
2007-10-10 20:00:00,0.7604,0.7621,0.75925,0.7617,26903099972.0
2007-10-10 21:00:00,0.7617,0.764,0.7609,0.7631,23957500030.0
2007-10-10 22:00:00,0.76315,0.7637,0.7627,0.7631,11851299987.0
2007-10-10 23:00:00,0.7631,0.7633,0.7617,0.7619,14146999951.0
2007-10-11 00:00:00,0.7619,0.7625,0.7609,0.7622,24917300000.0
2007-10-11 01:00:00,0.7622,0.7629,0.76176,0.7624,21653900044.0
2007-10-11 02:00:00,0.7624,0.7636,0.76189,0.7627,33633399990.0
2007-10-11 03:00:00,0.7627,0.7642,0.7624,0.7636,40121999950.0
2007-10-11 04:00:00,0.7636,0.76425,0.76325,0.76395,18198200042.0
2007-10-11 05:00:00,0.764,0.76425,0.76313,0.7639,17374599966.0
2007-10-11 06:00:00,0.7639,0.7646,0.76341,0.7642,17396700017.0
2007-10-11 07:00:00,0.7642,0.7652,0.7642,0.7647,26796999977.0
2007-10-11 08:00:00,0.7647,0.7661,0.76327,0.7654,58153899920.0
2007-10-11 09:00:00,0.7655,0.7686,0.7644,0.7684,73224300059.0
2007-10-11 10:00:00,0.7684,0.7704,0.7676,0.7701,63452299993.0
2007-10-11 11:00:00,0.7701,0.7711,0.7694,0.7697,53869800080.0
2007-10-11 12:00:00,0.7696,0.7713,0.7695,0.7702,39689500018.0
2007-10-11 13:00:00,0.7701,0.7705,0.7688,0.7697,50974500037.0
2007-10-11 14:00:00,0.7697,0.77,0.76805,0.7681,67807300031.0
2007-10-11 15:00:00,0.7682,0.7705,0.7661,0.7702,74825100131.0
2007-10-11 16:00:00,0.7702,0.7732,0.77,0.7726,74536600038.0
2007-10-11 17:00:00,0.7726,0.7735,0.7726,0.7734,56576299888.0
2007-10-11 18:00:00,0.7734,0.7747,0.7734,0.7739,29941799974.0
2007-10-11 19:00:00,0.7738,0.7739,0.77304,0.7736,23409999917.0
2007-10-11 20:00:00,0.7736,0.7736,0.7709,0.7715,43161699943.0
2007-10-11 21:00:00,0.7715,0.7722,0.7668,0.7688,42418999869.0
2007-10-11 22:00:00,0.7688,0.7694,0.7683,0.769,15440599988.0
2007-10-11 23:00:00,0.769,0.77245,0.7685,0.7711,14767699967.0
2007-10-12 00:00:00,0.7711,0.7726,0.7702,0.7715,21605499979.0
2007-10-12 01:00:00,0.7715,0.7722,0.7697,0.772,29582399994.0
2007-10-12 02:00:00,0.772,0.7727,0.77095,0.771,31540300021.0
2007-10-12 03:00:00,0.77095,0.7721,0.7704,0.7705,26075600007.0
2007-10-12 04:00:00,0.7705,0.7708,0.76935,0.7706,41613100033.0
2007-10-12 05:00:00,0.7706,0.7706,0.76935,0.7696,29358399945.0
2007-10-12 06:00:00,0.7696,0.7697,0.7683,0.7685,24791300030.0
2007-10-12 07:00:00,0.7685,0.7703,0.7673,0.76925,44939000004.0
2007-10-12 08:00:00,0.76925,0.7707,0.7674,0.7698,63073499853.0
2007-10-12 09:00:00,0.7697,0.7716,0.76745,0.7714,66439700007.0
2007-10-12 10:00:00,0.7713,0.7722,0.76978,0.7722,51940200027.0
2007-10-12 11:00:00,0.7721,0.7732,0.7712,0.7719,50570499843.0
2007-10-12 12:00:00,0.7719,0.7724,0.7707,0.772,38535300002.0
2007-10-12 13:00:00,0.772,0.7721,0.7696,0.7702,53260300154.0
2007-10-12 14:00:00,0.7701,0.7746,0.7696,0.7741,79325200105.0
2007-10-12 15:00:00,0.7743,0.7753,0.7715,0.7737,74165099852.0
2007-10-12 16:00:00,0.7742,0.7748,0.773,0.7739,69759600020.0
2007-10-12 17:00:00,0.7736,0.7757,0.7731,0.775,56805100194.0
2007-10-12 18:00:00,0.7749,0.7754,0.77384,0.77465,25397399968.0
2007-10-12 19:00:00,0.7746,0.7749,0.774,0.7748,7763599992.0
2007-10-12 20:00:00,0.7748,0.7756,0.7742,0.775,11574799972.0
2007-10-12 21:00:00,0.775,0.7753,0.7743,0.7752,9115300020.0
2007-10-12 22:00:00,0.7752,0.7768,0.775,0.7765,11520999992.0
2007-10-15 00:00:00,0.7734,0.7751,0.7721,0.7722,44228800168.0
2007-10-15 01:00:00,0.7723,0.7743,0.772,0.7734,33171600126.0
2007-10-15 02:00:00,0.7734,0.7739,0.773,0.7734,28812400072.0
2007-10-15 03:00:00,0.77345,0.77385,0.773,0.7733,30291299970.0
2007-10-15 04:00:00,0.7733,0.7734,0.7725,0.7728,23306400030.0
2007-10-15 05:00:00,0.7728,0.7733,0.7714,0.7722,27454900089.0
2007-10-15 06:00:00,0.7722,0.7734,0.7721,0.77255,29327500237.0
2007-10-15 07:00:00,0.7726,0.7734,0.772,0.7731,27294300021.0
2007-10-15 08:00:00,0.7731,0.7736,0.7714,0.7719,45056599921.0
2007-10-15 09:00:00,0.7719,0.7724,0.7703,0.771,48555708677.0
2007-10-15 10:00:00,0.771,0.7718,0.77,0.7712,42293839884.0
2007-10-15 11:00:00,0.7712,0.772,0.7708,0.7715,30772799964.0
2007-10-15 12:00:00,0.7715,0.77265,0.771,0.77155,45696999996.0
2007-10-15 13:00:00,0.77155,0.7727,0.7711,0.7717,30143111677.0
2007-10-15 14:00:00,0.7717,0.7726,0.7709,0.7717,53012000047.0
2007-10-15 15:00:00,0.7717,0.7721,0.7704,0.7716,63147699647.0
2007-10-15 16:00:00,0.7716,0.7718,0.7685,0.7692,60288899806.0
2007-10-15 17:00:00,0.7692,0.7692,0.7642,0.7652,65143999885.0
2007-10-15 18:00:00,0.7652,0.7652,0.76235,0.763,28803200147.0
2007-10-15 19:00:00,0.7629,0.7632,0.76105,0.7624,23047300043.0
2007-10-15 20:00:00,0.7624,0.7627,0.7613,0.7617,17356700035.0
2007-10-15 21:00:00,0.7617,0.7625,0.7591,0.76,26364500001.0
2007-10-15 22:00:00,0.76,0.76205,0.7598,0.7614,17268500040.0
2007-10-15 23:00:00,0.7614,0.7633,0.7614,0.7633,13032600031.0
2007-10-16 00:00:00,0.7633,0.7637,0.7621,0.76345,21547899987.0
2007-10-16 01:00:00,0.76345,0.7636,0.7619,0.7624,26099800137.0
2007-10-16 02:00:00,0.7624,0.7645,0.761,0.761,30404900010.0
2007-10-16 03:00:00,0.761,0.7626,0.7595,0.7623,35444900186.0
2007-10-16 04:00:00,0.76225,0.7629,0.761,0.7615,29116949916.0
2007-10-16 05:00:00,0.7615,0.7626,0.7615,0.762,20778899945.0
2007-10-16 06:00:00,0.76205,0.7621,0.7604,0.7614,34343400066.0
2007-10-16 07:00:00,0.7614,0.7633,0.7607,0.76255,30931800108.0
2007-10-16 08:00:00,0.7626,0.7628,0.761,0.7615,44361699993.0
2007-10-16 09:00:00,0.7614,0.7618,0.7411,0.7483,68838899864.0
2007-10-16 10:00:00,0.7484,0.7535,0.7479,0.7498,48892752280.0
2007-10-16 11:00:00,0.7497,0.7502,0.7459,0.7465,44837671647.0
2007-10-16 12:00:00,0.7465,0.7496,0.7449,0.7485,33786878389.0
2007-10-16 13:00:00,0.7484,0.7485,0.7453,0.7474,38847651560.0
2007-10-16 14:00:00,0.7474,0.7478,0.7458,0.7466,43458165857.0
2007-10-16 15:00:00,0.7466,0.7488,0.7423,0.74385,64492687287.0
2007-10-16 16:00:00,0.7437,0.7441,0.7394,0.74405,37185992031.0
2007-10-16 17:00:00,0.7441,0.7467,0.7428,0.74485,28715696510.0
2007-10-16 18:00:00,0.74485,0.74535,0.74345,0.74375,16376313964.0
2007-10-16 19:00:00,0.74385,0.744,0.74165,0.7436,21513000004.0
2007-10-16 20:00:00,0.7436,0.74515,0.7422,0.74235,10801764447.0
2007-10-16 21:00:00,0.7423,0.7441,0.7417,0.7439,15008390163.0
2007-10-16 22:00:00,0.7439,0.7462,0.7427,0.746,28898200016.0
2007-10-16 23:00:00,0.746,0.748,0.7459,0.748,15580100037.0
2007-10-17 00:00:00,0.748,0.7488,0.7469,0.7474,12752400003.0
2007-10-17 01:00:00,0.7474,0.7503,0.7473,0.74965,13527200019.0
2007-10-17 02:00:00,0.74965,0.7512,0.7431,0.7444,37771066101.0
2007-10-17 03:00:00,0.74445,0.7456,0.74335,0.74445,23533300028.0
2007-10-17 04:00:00,0.7443,0.7474,0.7443,0.7474,23717300001.0
2007-10-17 05:00:00,0.7474,0.7491,0.74685,0.7472,21070499960.0
2007-10-17 06:00:00,0.7472,0.7474,0.74365,0.7442,23329293827.0
2007-10-17 07:00:00,0.7442,0.74435,0.7409,0.7427,28408560954.0
2007-10-17 08:00:00,0.7427,0.7446,0.7415,0.7437,25670179379.0
2007-10-17 09:00:00,0.7437,0.7464,0.7418,0.746,24088002921.0
2007-10-17 10:00:00,0.746,0.74835,0.74465,0.7478,22751099994.0
2007-10-17 11:00:00,0.7478,0.7481,0.74485,0.7469,24810619398.0
2007-10-17 12:00:00,0.74685,0.7471,0.7454,0.7463,25273060820.0
2007-10-17 13:00:00,0.7461,0.7514,0.7461,0.74955,25347976711.0
2007-10-17 14:00:00,0.74965,0.75175,0.74925,0.75005,21598220945.0
2007-10-17 15:00:00,0.75005,0.7556,0.75005,0.7516,28343056859.0
2007-10-17 16:00:00,0.7516,0.75315,0.75055,0.7516,26223503805.0
2007-10-17 17:00:00,0.7516,0.7544,0.7496,0.7532,28076220128.0
2007-10-17 18:00:00,0.7532,0.7541,0.7494,0.7495,24540762408.0
2007-10-17 19:00:00,0.7495,0.7496,0.74425,0.7445,28213000031.0
2007-10-17 20:00:00,0.7445,0.74655,0.74425,0.7464,10736899992.0
2007-10-17 21:00:00,0.7464,0.7505,0.7464,0.74995,13774379401.0
2007-10-17 22:00:00,0.74995,0.7528,0.7499,0.75195,21325990116.0
2007-10-17 23:00:00,0.75195,0.7524,0.7508,0.7521,7174499993.0
2007-10-18 00:00:00,0.7521,0.75245,0.7492,0.75015,13112560505.0
2007-10-18 01:00:00,0.75015,0.7512,0.7477,0.7495,17556599978.0
2007-10-18 02:00:00,0.74945,0.75105,0.7488,0.7502,12450100015.0
2007-10-18 03:00:00,0.7502,0.7526,0.7495,0.752,10870587277.0
2007-10-18 04:00:00,0.752,0.7526,0.7501,0.7506,13582499979.0
2007-10-18 05:00:00,0.7506,0.752,0.75045,0.75165,12342199990.0
2007-10-18 06:00:00,0.75165,0.7525,0.75085,0.75155,10072551033.0
2007-10-18 07:00:00,0.75155,0.7529,0.75125,0.7518,11517481981.0
2007-10-18 08:00:00,0.7518,0.7551,0.7515,0.75435,11596700007.0
2007-10-18 09:00:00,0.75435,0.7549,0.7522,0.7522,15356704426.0
2007-10-18 10:00:00,0.7522,0.7524,0.7486,0.75145,22260141897.0
2007-10-18 11:00:00,0.75145,0.75335,0.7509,0.7518,15008598417.0
2007-10-18 12:00:00,0.7518,0.75205,0.74905,0.7504,12758688276.0
2007-10-18 13:00:00,0.7504,0.7507,0.746,0.747,25291154227.0
2007-10-18 14:00:00,0.747,0.74985,0.7468,0.74875,23385759957.0
2007-10-18 15:00:00,0.74875,0.751,0.74845,0.7501,20383968829.0
2007-10-18 16:00:00,0.7501,0.7526,0.74895,0.7522,20516458479.0
2007-10-18 17:00:00,0.7522,0.7527,0.75,0.75225,19411580764.0
2007-10-18 18:00:00,0.75225,0.7528,0.75205,0.75265,18697700028.0
2007-10-18 19:00:00,0.75265,0.7549,0.7523,0.75465,16026091130.0
2007-10-18 20:00:00,0.75465,0.75585,0.75355,0.7541,15595320817.0
2007-10-18 21:00:00,0.7541,0.75535,0.75385,0.755,12117699993.0
2007-10-18 22:00:00,0.755,0.7551,0.7538,0.754,15288999984.0
2007-10-18 23:00:00,0.754,0.7546,0.75165,0.7525,14254900010.0
2007-10-19 00:00:00,0.7525,0.75405,0.75225,0.75345,9566213351.0
2007-10-19 01:00:00,0.75335,0.7538,0.75245,0.7529,9718104336.0
2007-10-19 02:00:00,0.7529,0.7532,0.7499,0.75015,17227499999.0
2007-10-19 03:00:00,0.75015,0.7579,0.74345,0.7474,26630400054.0
2007-10-19 04:00:00,0.7474,0.7495,0.74725,0.74885,11412800009.0
2007-10-19 05:00:00,0.74885,0.75,0.74825,0.7494,12631199999.0
2007-10-19 06:00:00,0.74945,0.7496,0.7468,0.74845,14639599976.0
2007-10-19 07:00:00,0.74845,0.7492,0.7459,0.7492,15130300022.0
2007-10-19 08:00:00,0.7492,0.7499,0.7455,0.7476,22132470168.0
2007-10-19 09:00:00,0.7476,0.7526,0.74665,0.75225,27412673459.0
2007-10-19 10:00:00,0.7523,0.75335,0.7509,0.75155,22135626581.0
2007-10-19 11:00:00,0.75155,0.7528,0.7514,0.75225,15113748625.0
2007-10-19 12:00:00,0.75225,0.7546,0.75215,0.7542,19717552052.0
2007-10-19 13:00:00,0.7542,0.7549,0.7532,0.75335,20064199987.0
2007-10-19 14:00:00,0.75335,0.75475,0.7531,0.75445,21101299954.0
2007-10-19 15:00:00,0.75445,0.7556,0.75015,0.75245,26998499999.0
2007-10-19 16:00:00,0.75245,0.75275,0.7488,0.7494,40067650741.0
2007-10-19 17:00:00,0.7494,0.7519,0.749,0.75165,35958442742.0
2007-10-19 18:00:00,0.75165,0.75205,0.75055,0.7518,15827099993.0
2007-10-19 19:00:00,0.7518,0.75255,0.75025,0.75175,18774054146.0
2007-10-19 20:00:00,0.7517,0.7537,0.7507,0.75155,24705676748.0
2007-10-19 21:00:00,0.7515,0.7527,0.7477,0.748,23022699989.0
2007-10-19 22:00:00,0.7479,0.74885,0.74685,0.74705,16317452188.0
2007-10-22 00:00:00,0.7451,0.7451,0.743,0.7436,99052800896.0
2007-10-22 01:00:00,0.7437,0.7437,0.7384,0.7406,97284000880.0
2007-10-22 02:00:00,0.7406,0.742,0.7387,0.7406,41609900013.0
2007-10-22 03:00:00,0.7406,0.7408,0.7395,0.7397,36854300127.0
2007-10-22 04:00:00,0.7397,0.7429,0.7393,0.7426,34952143885.0
2007-10-22 05:00:00,0.7426,0.7445,0.74215,0.7438,27660499928.0
2007-10-22 06:00:00,0.7438,0.7467,0.743,0.7461,33934999897.0
2007-10-22 07:00:00,0.7461,0.7463,0.7435,0.7446,34992299962.0
2007-10-22 08:00:00,0.7446,0.74915,0.744,0.7461,22755300015.0
2007-10-22 09:00:00,0.7461,0.7463,0.7441,0.7446,17763304223.0
2007-10-22 10:00:00,0.7446,0.745,0.74355,0.7436,18006653479.0
2007-10-22 11:00:00,0.7436,0.7438,0.7412,0.74155,21038733759.0
2007-10-22 12:00:00,0.74155,0.7423,0.73805,0.73875,30282500010.0
2007-10-22 13:00:00,0.73885,0.7416,0.73645,0.7382,72719261653.0
2007-10-22 14:00:00,0.7382,0.74315,0.73815,0.7412,75711920496.0
2007-10-22 15:00:00,0.7412,0.743,0.7395,0.74185,64631999992.0
2007-10-22 16:00:00,0.74185,0.7429,0.7397,0.74075,54286758064.0
2007-10-22 17:00:00,0.74075,0.74205,0.7392,0.7409,63646800055.0
2007-10-22 18:00:00,0.7409,0.7431,0.7389,0.7427,73176894279.0
2007-10-22 19:00:00,0.7427,0.7448,0.7425,0.7431,73294519400.0
2007-10-22 20:00:00,0.7433,0.7442,0.74245,0.7425,72660799928.0
2007-10-22 21:00:00,0.7426,0.7447,0.7415,0.7444,84252199856.0
2007-10-22 22:00:00,0.7443,0.7472,0.7441,0.74645,73086100014.0
2007-10-22 23:00:00,0.74645,0.7479,0.74575,0.7476,89378399920.0
2007-10-23 00:00:00,0.7478,0.7497,0.74725,0.74825,78832599920.0
2007-10-23 01:00:00,0.74825,0.7489,0.7469,0.74775,68353814974.0
2007-10-23 02:00:00,0.7477,0.74835,0.74655,0.7479,72596287604.0
2007-10-23 03:00:00,0.7479,0.7488,0.7474,0.74875,70676200027.0
2007-10-23 04:00:00,0.7488,0.7513,0.7485,0.75035,69177199995.0
2007-10-23 05:00:00,0.75035,0.7511,0.7496,0.7509,61214999862.0
2007-10-23 06:00:00,0.751,0.7513,0.74845,0.7498,65075100035.0
2007-10-23 07:00:00,0.7498,0.75225,0.7498,0.75195,71506700002.0
2007-10-23 08:00:00,0.75205,0.75415,0.7512,0.7514,67525499940.0
2007-10-23 09:00:00,0.7514,0.7524,0.7497,0.75075,72322800077.0
2007-10-23 10:00:00,0.75075,0.7531,0.7501,0.7521,65311799880.0
2007-10-23 11:00:00,0.7521,0.7523,0.7512,0.7516,53685899975.0
2007-10-23 12:00:00,0.7516,0.75345,0.75065,0.75345,66788800008.0
2007-10-23 13:00:00,0.7534,0.75355,0.75175,0.7524,45003399999.0
2007-10-23 14:00:00,0.7524,0.755,0.7524,0.7543,67832099956.0
2007-10-23 15:00:00,0.7544,0.7569,0.7534,0.75425,55487054853.0
2007-10-23 16:00:00,0.75425,0.7559,0.7514,0.75195,58596899990.0
2007-10-23 17:00:00,0.75195,0.7529,0.7501,0.75245,68066399917.0
2007-10-23 18:00:00,0.75245,0.7564,0.75245,0.75475,75222900040.0
2007-10-23 19:00:00,0.75475,0.7559,0.75275,0.7557,66387499995.0
2007-10-23 20:00:00,0.75565,0.75735,0.75545,0.75595,73752800023.0
2007-10-23 21:00:00,0.75595,0.75885,0.75545,0.7575,63896000036.0
2007-10-23 22:00:00,0.75785,0.75785,0.75645,0.7568,64085979457.0
2007-10-23 23:00:00,0.7568,0.7575,0.75525,0.75595,61444899792.0
2007-10-24 00:00:00,0.75595,0.7582,0.7556,0.7565,46295099925.0
2007-10-24 01:00:00,0.7565,0.75745,0.7546,0.75565,72284399995.0
2007-10-24 02:00:00,0.7557,0.7565,0.75535,0.7562,57585299753.0
2007-10-24 03:00:00,0.7562,0.7602,0.75565,0.757,62904100043.0
2007-10-24 04:00:00,0.757,0.757,0.7555,0.75595,60534556937.0
2007-10-24 05:00:00,0.75595,0.75595,0.7532,0.754,66116606877.0
2007-10-24 06:00:00,0.754,0.754,0.7508,0.75205,66172899959.0
2007-10-24 07:00:00,0.75205,0.7541,0.7503,0.7512,50783999983.0
2007-10-24 08:00:00,0.7512,0.7545,0.7508,0.7513,63654599985.0
2007-10-24 09:00:00,0.7513,0.7514,0.7467,0.75085,55640400000.0
2007-10-24 10:00:00,0.75085,0.75155,0.74955,0.74975,47420800000.0
2007-10-24 11:00:00,0.74965,0.752,0.7496,0.7516,62969000000.0
2007-10-24 12:00:00,0.7516,0.7516,0.7499,0.75105,54490500000.0
2007-10-24 13:00:00,0.75105,0.75265,0.7499,0.7515,62150599997.0
2007-10-24 14:00:00,0.7515,0.75355,0.7509,0.7532,55204300039.0
2007-10-24 15:00:00,0.7532,0.7557,0.7522,0.75495,63283942732.0
2007-10-24 16:00:00,0.75495,0.7552,0.75015,0.751,63561170195.0
2007-10-24 17:00:00,0.751,0.7523,0.7481,0.7512,65134899967.0
2007-10-24 18:00:00,0.7512,0.7523,0.7498,0.74985,66991900046.0
2007-10-24 19:00:00,0.7501,0.751,0.7493,0.74965,52311557550.0
2007-10-24 20:00:00,0.74965,0.7525,0.7486,0.7525,44868599909.0
2007-10-24 21:00:00,0.7525,0.7543,0.75175,0.7539,37641159939.0
2007-10-24 22:00:00,0.7539,0.7556,0.75275,0.7546,48693400015.0
2007-10-24 23:00:00,0.7547,0.7556,0.75435,0.7551,75079800072.0
2007-10-25 00:00:00,0.7548,0.7567,0.7547,0.75615,63255600039.0
2007-10-25 01:00:00,0.75615,0.7563,0.7533,0.754,59897799972.0
2007-10-25 02:00:00,0.754,0.75475,0.75295,0.75305,71645299966.0
2007-10-25 03:00:00,0.7531,0.756,0.7529,0.7546,69430700041.0
2007-10-25 04:00:00,0.7546,0.7559,0.75295,0.7533,60104599852.0
2007-10-25 05:00:00,0.7533,0.7538,0.75225,0.7529,52190000072.0
2007-10-25 06:00:00,0.7529,0.7543,0.7524,0.7534,50366199899.0
2007-10-25 07:00:00,0.7534,0.75415,0.75315,0.7541,64444700033.0
2007-10-25 08:00:00,0.7541,0.7569,0.75365,0.7551,57963863495.0
2007-10-25 09:00:00,0.7551,0.7554,0.75385,0.7549,46292900072.0
2007-10-25 10:00:00,0.7549,0.756,0.75445,0.7558,54012130346.0
2007-10-25 11:00:00,0.7558,0.75675,0.7548,0.7558,51277199934.0
2007-10-25 12:00:00,0.7558,0.7579,0.75575,0.7575,54303973559.0
2007-10-25 13:00:00,0.7575,0.7592,0.7572,0.7573,51333200004.0
2007-10-25 14:00:00,0.7573,0.7612,0.75595,0.76095,51041400018.0
2007-10-25 15:00:00,0.7609,0.7622,0.759,0.7599,56296611956.0
2007-10-25 16:00:00,0.75955,0.7625,0.75955,0.7615,48382800025.0
2007-10-25 17:00:00,0.7615,0.7616,0.76025,0.7606,68536979999.0
2007-10-25 18:00:00,0.7606,0.7624,0.7601,0.76165,67116099966.0
2007-10-25 19:00:00,0.76165,0.7618,0.7583,0.7594,48848799988.0
2007-10-25 20:00:00,0.7592,0.76135,0.7583,0.7613,51701799993.0
2007-10-25 21:00:00,0.7613,0.76135,0.7594,0.7603,47655100074.0
2007-10-25 22:00:00,0.7603,0.7617,0.7601,0.7617,47521121541.0
2007-10-25 23:00:00,0.76155,0.76172,0.76076,0.7615,67789200214.0
2007-10-26 00:00:00,0.7615,0.7615,0.76095,0.7612,65218399917.0
2007-10-26 01:00:00,0.7612,0.7616,0.76055,0.7616,64309600068.0
2007-10-26 02:00:00,0.7616,0.763,0.76135,0.7626,54549399834.0
2007-10-26 03:00:00,0.7626,0.7638,0.7621,0.7635,57821999965.0
2007-10-26 04:00:00,0.7635,0.7641,0.762,0.764,51060299901.0
2007-10-26 05:00:00,0.76395,0.7646,0.76275,0.7641,50744800147.0
2007-10-26 06:00:00,0.7641,0.7647,0.76395,0.76425,47444199953.0
2007-10-26 07:00:00,0.76425,0.7657,0.76365,0.7655,46065299877.0
2007-10-26 08:00:00,0.7655,0.7667,0.76415,0.7652,40972639945.0
2007-10-26 09:00:00,0.7652,0.7654,0.7636,0.76535,61522248518.0
2007-10-26 10:00:00,0.76535,0.7658,0.7636,0.7646,62899436123.0
2007-10-26 11:00:00,0.7646,0.765,0.76215,0.76345,63114371436.0
2007-10-26 12:00:00,0.76345,0.7644,0.76285,0.76345,62445600097.0
2007-10-26 13:00:00,0.76345,0.76465,0.76335,0.7635,63911204218.0
2007-10-26 14:00:00,0.7635,0.7664,0.7634,0.76565,59097234544.0
2007-10-26 15:00:00,0.76565,0.76725,0.76505,0.76655,51252299899.0
2007-10-26 16:00:00,0.76655,0.7675,0.7655,0.7661,50778391611.0
2007-10-26 17:00:00,0.7661,0.7664,0.7647,0.76485,59308299999.0
2007-10-26 18:00:00,0.76485,0.7652,0.7632,0.765,71000700063.0
2007-10-26 19:00:00,0.765,0.7657,0.76425,0.7651,60959400025.0
2007-10-26 20:00:00,0.76505,0.76715,0.76495,0.7657,52331999953.0
2007-10-26 21:00:00,0.7657,0.7671,0.7648,0.7663,64002199976.0
2007-10-26 22:00:00,0.76625,0.7664,0.76545,0.76595,62389700027.0
2007-10-29 00:00:00,0.7695,0.7696,0.7688,0.7692,50431500000.0
2007-10-29 01:00:00,0.7693,0.77,0.7682,0.7691,53313300000.0
2007-10-29 02:00:00,0.7692,0.7699,0.76855,0.7692,55110099969.0
2007-10-29 03:00:00,0.7692,0.7697,0.7681,0.7695,49978500016.0
2007-10-29 04:00:00,0.7695,0.7699,0.76835,0.76935,50037400090.0
2007-10-29 05:00:00,0.76935,0.7706,0.76885,0.77035,80638599992.0
2007-10-29 06:00:00,0.77035,0.7711,0.76935,0.77035,80851599881.0
2007-10-29 07:00:00,0.77035,0.7718,0.7703,0.77075,62233399971.0
2007-10-29 08:00:00,0.77075,0.7726,0.77055,0.77245,62254000045.0
2007-10-29 09:00:00,0.77245,0.7733,0.77155,0.7726,64870300058.0
2007-10-29 10:00:00,0.7726,0.77385,0.771,0.7712,59420205332.0
2007-10-29 11:00:00,0.7712,0.772,0.7704,0.7715,59151599998.0
2007-10-29 12:00:00,0.772,0.772,0.771,0.77145,60036050124.0
2007-10-29 13:00:00,0.77145,0.7721,0.7676,0.7703,59301703463.0
2007-10-29 14:00:00,0.7703,0.7709,0.7676,0.76835,70485748582.0
2007-10-29 15:00:00,0.76835,0.7692,0.767,0.76865,58019600050.0
2007-10-29 16:00:00,0.7686,0.7694,0.76695,0.7688,69913099916.0
2007-10-29 17:00:00,0.7688,0.7697,0.768,0.7681,57031467267.0
2007-10-29 18:00:00,0.7681,0.7687,0.7675,0.7679,65160200013.0
2007-10-29 19:00:00,0.7679,0.7681,0.76715,0.7675,63427900038.0
2007-10-29 20:00:00,0.7675,0.7688,0.76715,0.76755,58567999969.0
2007-10-29 21:00:00,0.76755,0.7687,0.7675,0.7684,50646500035.0
2007-10-29 22:00:00,0.7684,0.7696,0.76725,0.7696,49693000010.0
2007-10-29 23:00:00,0.76835,0.7702,0.76777,0.76965,47693900000.0
2007-10-30 00:00:00,0.76955,0.7703,0.76935,0.7703,60308300002.0
2007-10-30 01:00:00,0.7703,0.7706,0.7693,0.7704,50389399985.0
2007-10-30 02:00:00,0.7704,0.77135,0.7678,0.7682,46679199983.0
2007-10-30 03:00:00,0.7682,0.7692,0.7673,0.7677,51228299997.0
2007-10-30 04:00:00,0.7677,0.7685,0.767,0.7683,59248200032.0
2007-10-30 05:00:00,0.7683,0.7689,0.7661,0.76785,57298299927.0
2007-10-30 06:00:00,0.76785,0.7679,0.766,0.7664,48614199925.0
2007-10-30 07:00:00,0.7664,0.7675,0.76515,0.7662,56895699988.0
2007-10-30 08:00:00,0.7662,0.76655,0.7645,0.7659,56953100162.0
2007-10-30 09:00:00,0.7659,0.7696,0.7651,0.7685,64240760056.0
2007-10-30 10:00:00,0.7685,0.7704,0.7675,0.7702,61780566968.0
2007-10-30 11:00:00,0.7702,0.7705,0.76745,0.7685,59213800134.0
2007-10-30 12:00:00,0.7674,0.7696,0.7655,0.7656,52176600163.0
2007-10-30 13:00:00,0.7677,0.7677,0.7652,0.76585,58755500055.0
2007-10-30 14:00:00,0.76585,0.76735,0.7651,0.7666,64032299982.0
2007-10-30 15:00:00,0.7665,0.7689,0.7657,0.76635,64769000026.0
2007-10-30 16:00:00,0.76625,0.7694,0.76585,0.76855,50665400029.0
2007-10-30 17:00:00,0.76855,0.7687,0.7642,0.7659,61172799990.0
2007-10-30 18:00:00,0.7659,0.7664,0.7637,0.7652,69120243183.0
2007-10-30 19:00:00,0.766,0.767,0.7639,0.7651,63023300145.0
2007-10-30 20:00:00,0.7651,0.7663,0.76345,0.76575,60497199867.0
2007-10-30 21:00:00,0.7648,0.7667,0.7636,0.76495,62597400094.0
2007-10-30 22:00:00,0.76495,0.76515,0.7632,0.76445,53473906303.0
2007-10-30 23:00:00,0.76445,0.7651,0.7622,0.76405,51195066834.0
2007-10-31 00:00:00,0.76405,0.7658,0.76395,0.76475,50350899962.0
2007-10-31 01:00:00,0.76475,0.76625,0.7645,0.7657,56001499997.0
2007-10-31 02:00:00,0.7657,0.7667,0.7651,0.76515,51088000079.0
2007-10-31 03:00:00,0.76515,0.7654,0.7637,0.7644,69735699989.0
2007-10-31 04:00:00,0.7644,0.7664,0.76425,0.76565,50785899953.0
2007-10-31 05:00:00,0.76565,0.76645,0.76535,0.7658,48454599973.0
2007-10-31 06:00:00,0.7658,0.7665,0.7648,0.76485,49077699843.0
2007-10-31 07:00:00,0.76485,0.766,0.7642,0.76495,58165099938.0
2007-10-31 08:00:00,0.76495,0.7674,0.76445,0.76565,55585300215.0
2007-10-31 09:00:00,0.76565,0.76835,0.76555,0.76755,62599549999.0
2007-10-31 10:00:00,0.76755,0.7676,0.7656,0.7657,55020900012.0
2007-10-31 11:00:00,0.7657,0.7664,0.7649,0.7655,57011600130.0
2007-10-31 12:00:00,0.7655,0.767,0.7649,0.767,69628021091.0
2007-10-31 13:00:00,0.767,0.7676,0.76475,0.7652,63896000014.0
2007-10-31 14:00:00,0.765,0.76625,0.76445,0.7653,72679199953.0
2007-10-31 15:00:00,0.7652,0.7674,0.7648,0.76645,63987888508.0
2007-10-31 16:00:00,0.76645,0.7694,0.7661,0.7672,74627816345.0
2007-10-31 17:00:00,0.7672,0.76955,0.76665,0.769,72707899998.0
2007-10-31 18:00:00,0.7673,0.7689,0.7672,0.7672,60852700054.0
2007-10-31 19:00:00,0.7686,0.7713,0.767,0.76845,75605799850.0
2007-10-31 20:00:00,0.76845,0.7738,0.7639,0.7732,63079899901.0
2007-10-31 21:00:00,0.7732,0.7735,0.77035,0.77095,74865800059.0
2007-10-31 22:00:00,0.77095,0.77365,0.7701,0.77305,70010599994.0
2007-10-31 23:00:00,0.77305,0.7733,0.77165,0.7725,43563800004.0
2007-11-01 00:00:00,0.7725,0.7736,0.77215,0.77295,50932700000.0
2007-11-01 01:00:00,0.77295,0.773,0.7715,0.77205,62325199873.0
2007-11-01 02:00:00,0.77205,0.77345,0.77095,0.7726,61730399908.0
2007-11-01 03:00:00,0.7726,0.773,0.77015,0.77025,51746400028.0
2007-11-01 04:00:00,0.77025,0.7719,0.77005,0.7715,71017900063.0
2007-11-01 05:00:00,0.7715,0.7718,0.7707,0.77115,63185099750.0
2007-11-01 06:00:00,0.77115,0.7721,0.77055,0.7711,66441299948.0
2007-11-01 07:00:00,0.7711,0.77185,0.77085,0.7716,66960999937.0
2007-11-01 08:00:00,0.7716,0.773,0.77145,0.77215,50953200081.0
2007-11-01 09:00:00,0.77215,0.7737,0.77055,0.7712,47440360239.0
2007-11-01 10:00:00,0.7712,0.7714,0.7687,0.77075,72414900060.0
2007-11-01 11:00:00,0.77075,0.7719,0.7686,0.7699,61245799990.0
2007-11-01 12:00:00,0.7709,0.772,0.7693,0.77065,78640299982.0
2007-11-01 13:00:00,0.7694,0.7714,0.7659,0.7696,69903599837.0
2007-11-01 14:00:00,0.7696,0.7704,0.7644,0.7666,68805949947.0
2007-11-01 15:00:00,0.7666,0.7676,0.76135,0.76315,62604130014.0
2007-11-01 16:00:00,0.76315,0.76585,0.76045,0.7645,68721699915.0
2007-11-01 17:00:00,0.7645,0.76545,0.7604,0.7624,66836933159.0
2007-11-01 18:00:00,0.7625,0.7657,0.76185,0.76405,58795799952.0
2007-11-01 19:00:00,0.76405,0.7647,0.75995,0.7604,48324663139.0
2007-11-01 20:00:00,0.7604,0.76335,0.7578,0.7625,60315200030.0
2007-11-01 21:00:00,0.7625,0.7626,0.7576,0.7584,66453899977.0
2007-11-01 22:00:00,0.7584,0.7592,0.7569,0.75785,64169039486.0
2007-11-01 23:00:00,0.75795,0.7588,0.757,0.7581,56536999944.0
2007-11-02 00:00:00,0.7581,0.7595,0.7575,0.75855,57124799878.0
2007-11-02 01:00:00,0.7591,0.7607,0.75821,0.759,60628000001.0
2007-11-02 02:00:00,0.759,0.76115,0.759,0.7607,65858599983.0
2007-11-02 03:00:00,0.7609,0.7611,0.75994,0.761,59516599957.0
2007-11-02 04:00:00,0.761,0.76175,0.7601,0.7615,40046899930.0
2007-11-02 05:00:00,0.7615,0.76285,0.7606,0.7617,65165000190.0
2007-11-02 06:00:00,0.7617,0.76205,0.75995,0.7604,61595899976.0
2007-11-02 07:00:00,0.7604,0.7621,0.75915,0.7621,70031899944.0
2007-11-02 08:00:00,0.75985,0.7625,0.7591,0.7619,62608099998.0
2007-11-02 09:00:00,0.7619,0.7639,0.76115,0.76255,75440992387.0
2007-11-02 10:00:00,0.76255,0.7661,0.7623,0.76325,68641488509.0
2007-11-02 11:00:00,0.7633,0.7664,0.7625,0.76365,65718599864.0
2007-11-02 12:00:00,0.76365,0.76465,0.7618,0.7624,52781798207.0
2007-11-02 13:00:00,0.7624,0.7656,0.76095,0.7624,56972800001.0
2007-11-02 14:00:00,0.7624,0.7665,0.7603,0.761,65724199980.0
2007-11-02 15:00:00,0.7609,0.7662,0.7594,0.76095,57360699956.0
2007-11-02 16:00:00,0.76095,0.7636,0.75885,0.762,57109400040.0
2007-11-02 17:00:00,0.762,0.7645,0.76,0.76075,53396509510.0
2007-11-02 18:00:00,0.76075,0.7645,0.76045,0.76415,45782965001.0
2007-11-02 19:00:00,0.76415,0.7652,0.76335,0.7645,49849800103.0
2007-11-02 20:00:00,0.7645,0.7649,0.7625,0.7628,42432399987.0
2007-11-02 21:00:00,0.7628,0.7663,0.7625,0.765,54707999978.0
2007-11-02 22:00:00,0.765,0.76665,0.76465,0.76485,56858299920.0
2007-11-05 00:00:00,0.7654,0.7655,0.763,0.7632,11395000000.0
2007-11-05 01:00:00,0.7633,0.7638,0.7621,0.7635,12455000000.0
2007-11-05 02:00:00,0.76325,0.7644,0.7621,0.76365,63625799997.0
2007-11-05 03:00:00,0.76365,0.76455,0.7636,0.7644,50976700019.0
2007-11-05 04:00:00,0.7644,0.7646,0.762,0.76415,62402698283.0
2007-11-05 05:00:00,0.7641,0.7651,0.7621,0.76395,65856799993.0
2007-11-05 06:00:00,0.76395,0.7645,0.7625,0.76385,55932500112.0
2007-11-05 07:00:00,0.76385,0.7646,0.7625,0.76325,51208099998.0
2007-11-05 08:00:00,0.76325,0.7654,0.7629,0.7636,66108000094.0
2007-11-05 09:00:00,0.76505,0.76545,0.7619,0.7638,56750800093.0
2007-11-05 10:00:00,0.7638,0.7648,0.7619,0.76385,53017899950.0
2007-11-05 11:00:00,0.76385,0.76455,0.7629,0.7639,63300174803.0
2007-11-05 12:00:00,0.76385,0.7648,0.763,0.76385,63103399945.0
2007-11-05 13:00:00,0.76385,0.7662,0.7631,0.76445,58828837832.0
2007-11-05 14:00:00,0.7645,0.767,0.76425,0.7663,52463001056.0
2007-11-05 15:00:00,0.7663,0.76765,0.7654,0.7675,48793099911.0
2007-11-05 16:00:00,0.7675,0.7681,0.7656,0.76735,15270900014.0
2007-11-05 17:00:00,0.76735,0.7682,0.7665,0.76695,18917900007.0
2007-11-05 18:00:00,0.767,0.7676,0.7665,0.76665,22601600018.0
2007-11-05 19:00:00,0.76665,0.768,0.7666,0.7672,9471199990.0
2007-11-05 20:00:00,0.7672,0.76945,0.767,0.7682,14211204013.0
2007-11-05 21:00:00,0.7682,0.76865,0.7679,0.7683,11685074805.0
2007-11-05 22:00:00,0.7683,0.7708,0.76815,0.7697,21876204464.0
2007-11-05 23:00:00,0.7697,0.77015,0.76845,0.76945,12576699994.0
2007-11-06 00:00:00,0.76945,0.7721,0.76875,0.7711,11326100001.0
2007-11-06 01:00:00,0.7711,0.7716,0.77005,0.7706,9511199998.0
2007-11-06 02:00:00,0.7706,0.7716,0.7703,0.77115,8252100000.0
2007-11-06 03:00:00,0.77115,0.7729,0.77025,0.77265,13154600035.0
2007-11-06 04:00:00,0.7727,0.7728,0.77035,0.7718,11027400012.0
2007-11-06 05:00:00,0.7718,0.7722,0.77115,0.772,10187099989.0
2007-11-06 06:00:00,0.772,0.7722,0.77125,0.7714,13695399992.0
2007-11-06 07:00:00,0.7714,0.7721,0.77115,0.77195,8334900001.0
2007-11-06 08:00:00,0.77195,0.7734,0.77185,0.7726,14779800001.0
2007-11-06 09:00:00,0.7726,0.7762,0.77175,0.776,21970400004.0
2007-11-06 10:00:00,0.776,0.7772,0.77475,0.7753,15460599998.0
2007-11-06 11:00:00,0.7753,0.7764,0.77415,0.77625,19594399956.0
2007-11-06 12:00:00,0.77625,0.7765,0.7742,0.77455,17466599977.0
2007-11-06 13:00:00,0.77455,0.7762,0.7743,0.7746,17550400003.0
2007-11-06 14:00:00,0.7747,0.7764,0.7746,0.7762,18832449994.0
2007-11-06 15:00:00,0.7762,0.7766,0.77575,0.7762,14437974908.0
2007-11-06 16:00:00,0.7762,0.777,0.7756,0.7768,13043499995.0
2007-11-06 17:00:00,0.77675,0.7779,0.7734,0.7747,18294279978.0
2007-11-06 18:00:00,0.7747,0.7768,0.77425,0.77565,15955399988.0
2007-11-06 19:00:00,0.7756,0.7765,0.7752,0.77585,8897999982.0
2007-11-06 20:00:00,0.77585,0.77785,0.77575,0.7771,8781899995.0
2007-11-06 21:00:00,0.7771,0.779,0.77605,0.77865,19911700053.0
2007-11-06 22:00:00,0.77865,0.779,0.77705,0.7789,14587500016.0
2007-11-06 23:00:00,0.7789,0.7805,0.7786,0.77975,14923520743.0
2007-11-07 00:00:00,0.77985,0.7832,0.77895,0.7822,14288200005.0
2007-11-07 01:00:00,0.7822,0.7825,0.7813,0.7824,13325600010.0
2007-11-07 02:00:00,0.7824,0.7839,0.78225,0.7832,13310699992.0
2007-11-07 03:00:00,0.7832,0.78405,0.7827,0.78325,11482800001.0
2007-11-07 04:00:00,0.78325,0.7883,0.78325,0.78465,15017200012.0
2007-11-07 05:00:00,0.78465,0.7862,0.78435,0.78455,9559899998.0
2007-11-07 06:00:00,0.78455,0.78705,0.7843,0.7862,12786900017.0
2007-11-07 07:00:00,0.7862,0.7875,0.7848,0.7853,14113200009.0
2007-11-07 08:00:00,0.7853,0.7875,0.784,0.7858,16552099995.0
2007-11-07 09:00:00,0.7858,0.7865,0.7833,0.7848,24139999998.0
2007-11-07 10:00:00,0.78485,0.7855,0.784,0.78535,15970700008.0
2007-11-07 11:00:00,0.78535,0.78755,0.78325,0.7847,21131300027.0
2007-11-07 12:00:00,0.7847,0.78535,0.783,0.7831,20106529996.0
2007-11-07 13:00:00,0.7831,0.78545,0.78305,0.78515,26654499997.0
2007-11-07 14:00:00,0.78515,0.78575,0.7835,0.7852,15439100007.0
2007-11-07 15:00:00,0.7852,0.78685,0.7832,0.7858,22065199976.0
2007-11-07 16:00:00,0.7858,0.78775,0.7853,0.78765,14511600000.0
2007-11-07 17:00:00,0.78765,0.78915,0.78485,0.78495,28824000014.0
2007-11-07 18:00:00,0.78495,0.78525,0.78205,0.78355,21981800003.0
2007-11-07 19:00:00,0.78355,0.7839,0.7824,0.7828,11675100008.0
2007-11-07 20:00:00,0.7828,0.7828,0.77835,0.77945,16196739946.0
2007-11-07 21:00:00,0.77945,0.78265,0.7784,0.78085,18784999921.0
2007-11-07 22:00:00,0.78085,0.7813,0.77835,0.77885,25852449994.0
2007-11-07 23:00:00,0.77885,0.77905,0.77445,0.77465,22316400037.0
2007-11-08 00:00:00,0.77465,0.7752,0.76595,0.7695,16530499998.0
2007-11-08 01:00:00,0.7695,0.7731,0.7682,0.76865,15146400004.0
2007-11-08 02:00:00,0.76865,0.7764,0.7684,0.7724,15806100007.0
2007-11-08 03:00:00,0.7724,0.77335,0.7709,0.7726,9330000002.0
2007-11-08 04:00:00,0.7726,0.77335,0.77075,0.77285,8418699992.0
2007-11-08 05:00:00,0.77285,0.77345,0.7706,0.77075,7430100008.0
2007-11-08 06:00:00,0.77075,0.7726,0.7685,0.7691,12054999996.0
2007-11-08 07:00:00,0.7691,0.7711,0.76805,0.7688,15246299991.0
2007-11-08 08:00:00,0.76885,0.77135,0.7681,0.769,12241500010.0
2007-11-08 09:00:00,0.769,0.77,0.7665,0.7676,20933900001.0
2007-11-08 10:00:00,0.7676,0.7718,0.76685,0.7712,24797100001.0
2007-11-08 11:00:00,0.7712,0.7728,0.771,0.7713,18299799997.0
2007-11-08 12:00:00,0.7713,0.7747,0.7706,0.77325,23201200008.0
2007-11-08 13:00:00,0.77325,0.7779,0.77325,0.77715,25622299997.0
2007-11-08 14:00:00,0.77715,0.77735,0.7739,0.77395,15986600022.0
2007-11-08 15:00:00,0.774,0.77525,0.7729,0.7736,10743700003.0
2007-11-08 16:00:00,0.7736,0.7755,0.77285,0.77495,23800000016.0
2007-11-08 17:00:00,0.77495,0.778,0.7735,0.77615,24688249998.0
2007-11-08 18:00:00,0.77615,0.7768,0.7748,0.7761,14806499978.0
2007-11-08 19:00:00,0.7761,0.77635,0.77385,0.77475,28931800039.0
2007-11-08 20:00:00,0.77475,0.77485,0.77125,0.77405,27217500080.0
2007-11-08 21:00:00,0.77405,0.77455,0.77145,0.77295,23172800043.0
2007-11-08 22:00:00,0.77295,0.78095,0.77295,0.7776,29204899959.0
2007-11-08 23:00:00,0.7776,0.77795,0.7749,0.77565,18728200038.0
2007-11-09 00:00:00,0.77565,0.7769,0.77515,0.77655,17255899984.0
2007-11-09 01:00:00,0.77655,0.77725,0.7758,0.77635,15635200094.0
2007-11-09 02:00:00,0.77635,0.77945,0.77615,0.77925,20848800036.0
2007-11-09 03:00:00,0.77925,0.78185,0.77675,0.77735,32632800011.0
2007-11-09 04:00:00,0.77735,0.77755,0.77545,0.77635,20374100059.0
2007-11-09 05:00:00,0.77635,0.77905,0.7758,0.77815,19887700104.0
2007-11-09 06:00:00,0.77815,0.77925,0.77775,0.77845,10864500042.0
2007-11-09 07:00:00,0.77855,0.77965,0.77735,0.77775,25507300008.0
2007-11-09 08:00:00,0.7768,0.77765,0.77525,0.77675,23379200053.0
2007-11-09 09:00:00,0.77675,0.77775,0.7766,0.77755,24927800094.0
2007-11-09 10:00:00,0.77755,0.77765,0.77555,0.77635,44584899851.0
2007-11-09 11:00:00,0.7763,0.77745,0.7738,0.77485,59088899873.0
2007-11-09 12:00:00,0.77485,0.77495,0.7685,0.77065,60239749949.0
2007-11-09 13:00:00,0.77055,0.77355,0.76825,0.76885,64768199973.0
2007-11-09 14:00:00,0.76885,0.772,0.7685,0.7689,24606249946.0
2007-11-09 15:00:00,0.7689,0.77125,0.76805,0.76955,37977699985.0
2007-11-09 16:00:00,0.76955,0.77235,0.7674,0.7706,56861577610.0
2007-11-09 17:00:00,0.7707,0.7718,0.7665,0.7668,58631700016.0
2007-11-09 18:00:00,0.7669,0.769,0.7649,0.7667,65474799707.0
2007-11-09 19:00:00,0.7667,0.7683,0.76575,0.7672,25108899936.0
2007-11-09 20:00:00,0.7672,0.7672,0.7657,0.76685,15380199933.0
2007-11-09 21:00:00,0.76685,0.7698,0.7658,0.7662,15366699997.0
2007-11-09 22:00:00,0.7662,0.76745,0.76335,0.76335,14765399953.0
2007-11-09 23:00:00,0.76335,0.76378,0.76205,0.76365,11220900018.0
2007-11-12 00:00:00,0.7585,0.7616,0.7585,0.7605,19450800000.0
2007-11-12 01:00:00,0.7603,0.7621,0.7581,0.7591,19811000000.0
2007-11-12 02:00:00,0.7605,0.76225,0.75765,0.7589,24839900057.0
2007-11-12 03:00:00,0.75895,0.75945,0.75635,0.7566,18690899981.0
2007-11-12 04:00:00,0.7566,0.759,0.7555,0.759,14030700007.0
2007-11-12 05:00:00,0.759,0.759,0.7524,0.75475,16312199997.0
2007-11-12 06:00:00,0.75445,0.75445,0.75105,0.75175,22791300043.0
2007-11-12 07:00:00,0.75165,0.75775,0.75165,0.75745,23639000035.0
2007-11-12 08:00:00,0.75745,0.75745,0.7545,0.75685,20102100031.0
2007-11-12 09:00:00,0.75685,0.76115,0.75475,0.75865,35503200002.0
2007-11-12 10:00:00,0.75865,0.76025,0.75555,0.75555,43171799977.0
2007-11-12 11:00:00,0.75545,0.75845,0.75525,0.7567,32483899999.0
2007-11-12 12:00:00,0.7567,0.7587,0.7525,0.75295,45722950030.0
2007-11-12 13:00:00,0.75295,0.75335,0.74815,0.74815,39707299959.0
2007-11-12 14:00:00,0.74815,0.74945,0.7445,0.74735,47251399940.0
2007-11-12 15:00:00,0.74735,0.7479,0.74425,0.74505,44095549877.0
2007-11-12 16:00:00,0.74505,0.74845,0.74435,0.74695,48321100015.0
2007-11-12 17:00:00,0.74695,0.74845,0.7454,0.74715,50556349942.0
2007-11-12 18:00:00,0.74715,0.74905,0.74675,0.74845,47848599912.0
2007-11-12 19:00:00,0.74845,0.7511,0.7484,0.74955,25155700007.0
2007-11-12 20:00:00,0.74955,0.7517,0.74855,0.74905,26073299998.0
2007-11-12 21:00:00,0.74905,0.75025,0.74635,0.7492,25180699974.0
2007-11-12 22:00:00,0.7492,0.7495,0.744,0.7445,31232199936.0
2007-11-12 23:00:00,0.7445,0.7464,0.74335,0.7435,33348100025.0
2007-11-13 00:00:00,0.7435,0.7468,0.74345,0.7462,16701800003.0
2007-11-13 01:00:00,0.7462,0.7477,0.745,0.7471,17433800006.0
2007-11-13 02:00:00,0.7471,0.7507,0.74595,0.7494,24113800003.0
2007-11-13 03:00:00,0.7494,0.755,0.7488,0.7534,27655500015.0
2007-11-13 04:00:00,0.7534,0.75535,0.75245,0.75315,23670699982.0
2007-11-13 05:00:00,0.75315,0.7545,0.75095,0.7519,17206600012.0
2007-11-13 06:00:00,0.7519,0.7542,0.7505,0.75355,17663400029.0
2007-11-13 07:00:00,0.7535,0.75375,0.7515,0.75255,20956100024.0
2007-11-13 08:00:00,0.75255,0.75505,0.75225,0.7546,23406999887.0
2007-11-13 09:00:00,0.75485,0.7569,0.754,0.7547,35893700176.0
2007-11-13 10:00:00,0.7547,0.7582,0.7542,0.7564,48309800029.0
2007-11-13 11:00:00,0.7563,0.7579,0.7537,0.75375,37964600091.0
2007-11-13 12:00:00,0.75375,0.75685,0.75365,0.75595,55852000026.0
2007-11-13 13:00:00,0.75595,0.76165,0.75595,0.76005,42982999962.0
2007-11-13 14:00:00,0.76005,0.76105,0.758,0.75995,35511799986.0
2007-11-13 15:00:00,0.75995,0.76015,0.7571,0.75875,38922349904.0
2007-11-13 16:00:00,0.75875,0.75895,0.7552,0.75635,48828499915.0
2007-11-13 17:00:00,0.75635,0.75795,0.75415,0.75435,36038900031.0
2007-11-13 18:00:00,0.75435,0.75595,0.75295,0.75395,36095549985.0
2007-11-13 19:00:00,0.75395,0.75425,0.7527,0.75295,24049450085.0
2007-11-13 20:00:00,0.75295,0.75575,0.7528,0.75425,20100499993.0
2007-11-13 21:00:00,0.75425,0.75745,0.75345,0.75545,21601249998.0
2007-11-13 22:00:00,0.75545,0.75955,0.7553,0.7595,29960399943.0
2007-11-13 23:00:00,0.7595,0.76095,0.7586,0.75955,22578549989.0
2007-11-14 00:00:00,0.75915,0.76385,0.75845,0.7621,14341500002.0
2007-11-14 01:00:00,0.7621,0.7633,0.76075,0.76185,17208899995.0
2007-11-14 02:00:00,0.7618,0.7646,0.76145,0.7637,17343649972.0
2007-11-14 03:00:00,0.7637,0.7645,0.75515,0.76405,19867199940.0
2007-11-14 04:00:00,0.76405,0.7662,0.7639,0.766,15581299936.0
2007-11-14 05:00:00,0.766,0.7665,0.76505,0.76525,9973799993.0
2007-11-14 06:00:00,0.7653,0.7657,0.76505,0.76515,16322600037.0
2007-11-14 07:00:00,0.7652,0.7657,0.76395,0.7652,15934300008.0
2007-11-14 08:00:00,0.7652,0.7666,0.764,0.765,19030800056.0
2007-11-14 09:00:00,0.76495,0.7654,0.7626,0.76415,27373300089.0
2007-11-14 10:00:00,0.76415,0.76495,0.7623,0.7642,31856500095.0
2007-11-14 11:00:00,0.7642,0.76655,0.7641,0.76565,35422349984.0
2007-11-14 12:00:00,0.76565,0.76755,0.7654,0.76575,32365050140.0
2007-11-14 13:00:00,0.76575,0.7663,0.762,0.7635,43032050120.0
2007-11-14 14:00:00,0.7635,0.7645,0.7625,0.7634,23405500070.0
2007-11-14 15:00:00,0.76345,0.7672,0.7634,0.76595,28877150028.0
2007-11-14 16:00:00,0.76595,0.76705,0.76365,0.76415,34931700088.0
2007-11-14 17:00:00,0.76415,0.76605,0.76345,0.7647,37894649975.0
2007-11-14 18:00:00,0.7647,0.7656,0.76255,0.76435,45105849995.0
2007-11-14 19:00:00,0.7643,0.76545,0.76315,0.7646,21954299984.0
2007-11-14 20:00:00,0.7646,0.7649,0.7628,0.763,21895499981.0
2007-11-14 21:00:00,0.763,0.7663,0.76265,0.7658,31530349870.0
2007-11-14 22:00:00,0.7657,0.76705,0.7618,0.7631,42726699971.0
2007-11-14 23:00:00,0.7631,0.7666,0.7621,0.76265,28068200042.0
2007-11-15 00:00:00,0.7624,0.7626,0.7588,0.7612,18437900028.0
2007-11-15 01:00:00,0.7612,0.7622,0.7597,0.7607,28943099996.0
2007-11-15 02:00:00,0.7607,0.7619,0.7604,0.7612,19930600039.0
2007-11-15 03:00:00,0.7612,0.764,0.7607,0.7631,19136799998.0
2007-11-15 04:00:00,0.7631,0.7647,0.7622,0.7641,14609300002.0
2007-11-15 05:00:00,0.764,0.765,0.7633,0.7646,16832499991.0
2007-11-15 06:00:00,0.7646,0.7648,0.7633,0.7642,18353400049.0
2007-11-15 07:00:00,0.7642,0.765,0.7633,0.764,20583900023.0
2007-11-15 08:00:00,0.764,0.766,0.76385,0.76475,18630100022.0
2007-11-15 09:00:00,0.76475,0.76615,0.764,0.7641,23833799966.0
2007-11-15 10:00:00,0.7641,0.76525,0.76205,0.76245,33717299952.0
2007-11-15 11:00:00,0.76245,0.76305,0.75825,0.75965,29593850020.0
2007-11-15 12:00:00,0.75965,0.76025,0.7545,0.7558,31651400004.0
2007-11-15 13:00:00,0.7558,0.7595,0.7557,0.75795,18812900013.0
2007-11-15 14:00:00,0.7581,0.7588,0.75645,0.75725,14222300036.0
2007-11-15 15:00:00,0.75725,0.759,0.7547,0.75635,27236200068.0
2007-11-15 16:00:00,0.7564,0.7594,0.75515,0.75825,31171250018.0
2007-11-15 17:00:00,0.7583,0.76025,0.7563,0.7577,35613549987.0
2007-11-15 18:00:00,0.75755,0.7598,0.7565,0.7579,28253050043.0
2007-11-15 19:00:00,0.7579,0.7589,0.7572,0.75745,30034299931.0
2007-11-15 20:00:00,0.75745,0.75795,0.7555,0.75635,31190799873.0
2007-11-15 21:00:00,0.75635,0.75715,0.75425,0.75425,23020199940.0
2007-11-15 22:00:00,0.75425,0.75655,0.7536,0.75505,35643199988.0
2007-11-15 23:00:00,0.75505,0.75515,0.75285,0.7531,10457499946.0
2007-11-16 00:00:00,0.7531,0.75545,0.75265,0.7541,10495700000.0
2007-11-16 01:00:00,0.75405,0.75665,0.7535,0.75605,14990899958.0
2007-11-16 02:00:00,0.75615,0.75625,0.7536,0.75445,20325499992.0
2007-11-16 03:00:00,0.75445,0.75695,0.75355,0.7555,18373900016.0
2007-11-16 04:00:00,0.7555,0.75645,0.75405,0.75435,18178249981.0
2007-11-16 05:00:00,0.75415,0.7557,0.75215,0.75425,16944599976.0
2007-11-16 06:00:00,0.75425,0.7557,0.75345,0.75485,14398400011.0
2007-11-16 07:00:00,0.75485,0.75565,0.75405,0.7554,10531499978.0
2007-11-16 08:00:00,0.75545,0.7567,0.7545,0.755,16253900032.0
2007-11-16 09:00:00,0.75495,0.75915,0.75435,0.75865,32816099947.0
2007-11-16 10:00:00,0.75865,0.75915,0.75555,0.75785,44722100079.0
2007-11-16 11:00:00,0.75785,0.75935,0.75715,0.75885,23461649934.0
2007-11-16 12:00:00,0.75875,0.75885,0.75615,0.75695,43028799966.0
2007-11-16 13:00:00,0.75695,0.758,0.7565,0.75785,29838900003.0
2007-11-16 14:00:00,0.75785,0.76155,0.7573,0.75895,44537899972.0
2007-11-16 15:00:00,0.75895,0.76215,0.75865,0.75995,33980400009.0
2007-11-16 16:00:00,0.75995,0.76055,0.75655,0.75665,49963399836.0
2007-11-16 17:00:00,0.75665,0.75725,0.75355,0.75445,47754150009.0
2007-11-16 18:00:00,0.75445,0.75645,0.75405,0.7552,44838050113.0
2007-11-16 19:00:00,0.7552,0.75785,0.7547,0.7557,30050599990.0
2007-11-16 20:00:00,0.75565,0.7562,0.75485,0.7556,18080699915.0
2007-11-16 21:00:00,0.75555,0.75565,0.7539,0.7545,12966499949.0
2007-11-16 22:00:00,0.75445,0.75585,0.75435,0.75555,16268800024.0
2007-11-16 23:00:00,0.75545,0.75735,0.75498,0.75707,23316199979.0
2007-11-19 00:00:00,0.7584,0.7594,0.7578,0.7591,7373800000.0
2007-11-19 01:00:00,0.759,0.7611,0.7589,0.7601,8816500000.0
2007-11-19 02:00:00,0.759,0.76115,0.75895,0.76005,17433799985.0
2007-11-19 03:00:00,0.76005,0.7616,0.75945,0.76055,9496750004.0
2007-11-19 04:00:00,0.76075,0.76075,0.759,0.7596,8451700006.0
2007-11-19 05:00:00,0.75965,0.76085,0.75875,0.76065,15242200070.0
2007-11-19 06:00:00,0.76065,0.76065,0.75898,0.75925,13205200031.0
2007-11-19 07:00:00,0.75935,0.76075,0.75845,0.76025,14973000033.0
2007-11-19 08:00:00,0.76025,0.76065,0.75805,0.75835,15610099985.0
2007-11-19 09:00:00,0.75835,0.7619,0.75715,0.7593,28342399975.0
2007-11-19 10:00:00,0.7593,0.7593,0.7577,0.7585,14497000004.0
2007-11-19 11:00:00,0.7585,0.7605,0.75845,0.75905,26365849964.0
2007-11-19 12:00:00,0.75905,0.7598,0.75625,0.7596,40924599987.0
2007-11-19 13:00:00,0.7596,0.75975,0.7576,0.75865,26000500002.0
2007-11-19 14:00:00,0.75865,0.7593,0.7578,0.75865,12673899998.0
2007-11-19 15:00:00,0.75865,0.7599,0.75805,0.7593,18818300004.0
2007-11-19 16:00:00,0.7593,0.7594,0.7575,0.75815,30137000020.0
2007-11-19 17:00:00,0.75815,0.75815,0.7547,0.7551,34722200030.0
2007-11-19 18:00:00,0.7551,0.7565,0.7542,0.75445,35532800015.0
2007-11-19 19:00:00,0.75445,0.7565,0.754,0.75515,31651899960.0
2007-11-19 20:00:00,0.75515,0.756,0.75305,0.7534,24447099993.0
2007-11-19 21:00:00,0.7534,0.7563,0.7532,0.7552,24969999886.0
2007-11-19 22:00:00,0.7552,0.75545,0.7533,0.7542,18521299973.0
2007-11-19 23:00:00,0.7542,0.7542,0.7525,0.7535,11698259947.0
2007-11-20 00:00:00,0.7536,0.7536,0.7497,0.7531,17076299990.0
2007-11-20 01:00:00,0.753,0.75365,0.7515,0.75195,16685900017.0
2007-11-20 02:00:00,0.752,0.7535,0.7511,0.75315,18643600022.0
2007-11-20 03:00:00,0.7532,0.7539,0.7506,0.7514,22290749972.0
2007-11-20 04:00:00,0.7514,0.7515,0.7489,0.7507,22036099998.0
2007-11-20 05:00:00,0.7507,0.7527,0.75025,0.7521,14889499999.0
2007-11-20 06:00:00,0.7521,0.7567,0.7511,0.7562,20690499997.0
2007-11-20 07:00:00,0.7562,0.7572,0.7543,0.7567,16519000024.0
2007-11-20 08:00:00,0.7567,0.7598,0.7566,0.7569,18130399996.0
2007-11-20 09:00:00,0.7569,0.7613,0.75665,0.7592,30943399982.0
2007-11-20 10:00:00,0.7592,0.7631,0.7588,0.76025,53790900030.0
2007-11-20 11:00:00,0.7602,0.76235,0.7583,0.7622,47536399904.0
2007-11-20 12:00:00,0.7622,0.7622,0.76005,0.76075,21899199989.0
2007-11-20 13:00:00,0.7608,0.7629,0.76065,0.7615,39070000100.0
2007-11-20 14:00:00,0.7615,0.76265,0.7604,0.7605,34080800038.0
2007-11-20 15:00:00,0.7605,0.76215,0.7597,0.762,41716199923.0
2007-11-20 16:00:00,0.7621,0.7636,0.7604,0.7619,48398900023.0
2007-11-20 17:00:00,0.7619,0.7631,0.7607,0.7626,44069850114.0
2007-11-20 18:00:00,0.76255,0.76295,0.761,0.76205,33799210070.0
2007-11-20 19:00:00,0.762,0.76245,0.76065,0.76175,20166050044.0
2007-11-20 20:00:00,0.76175,0.76175,0.75945,0.7599,31764100141.0
2007-11-20 21:00:00,0.7599,0.76225,0.7581,0.7602,33313100070.0
2007-11-20 22:00:00,0.7602,0.76275,0.75865,0.7615,26915000037.0
2007-11-20 23:00:00,0.7615,0.7665,0.7614,0.7652,22675700021.0
2007-11-21 00:00:00,0.7651,0.7666,0.7639,0.76555,12401399993.0
2007-11-21 01:00:00,0.76555,0.76565,0.7611,0.7628,21309799968.0
2007-11-21 02:00:00,0.76285,0.76385,0.762,0.7623,12635100017.0
2007-11-21 03:00:00,0.76225,0.7625,0.75955,0.76155,8658500001.0
2007-11-21 04:00:00,0.76155,0.76285,0.75945,0.7615,15938300024.0
2007-11-21 05:00:00,0.7615,0.762,0.7607,0.7611,12497400007.0
2007-11-21 06:00:00,0.7611,0.7611,0.75855,0.7598,19201500022.0
2007-11-21 07:00:00,0.7598,0.76015,0.75865,0.7591,11016100034.0
2007-11-21 08:00:00,0.7591,0.7605,0.758,0.7605,17130700034.0
2007-11-21 09:00:00,0.7605,0.76275,0.7583,0.759,25849400009.0
2007-11-21 10:00:00,0.759,0.7598,0.7546,0.75655,25566266058.0
2007-11-21 11:00:00,0.75655,0.7577,0.75215,0.75375,33174600070.0
2007-11-21 12:00:00,0.75365,0.7541,0.74555,0.7512,45235699993.0
2007-11-21 13:00:00,0.7512,0.75245,0.74975,0.7503,24814000015.0
2007-11-21 14:00:00,0.75035,0.7563,0.7503,0.75625,36846000051.0
2007-11-21 15:00:00,0.75625,0.75795,0.75355,0.756,30626700025.0
2007-11-21 16:00:00,0.756,0.7565,0.75255,0.75355,27450600019.0
2007-11-21 17:00:00,0.75355,0.75405,0.7511,0.75185,29288300014.0
2007-11-21 18:00:00,0.75185,0.7521,0.7496,0.7504,33157900123.0
2007-11-21 19:00:00,0.75035,0.75075,0.74835,0.75045,25843300027.0
2007-11-21 20:00:00,0.75045,0.75095,0.74895,0.75,20807000009.0
2007-11-21 21:00:00,0.74995,0.7531,0.74975,0.7515,12648000000.0
2007-11-21 22:00:00,0.7515,0.7525,0.74855,0.74875,10981600001.0
2007-11-21 23:00:00,0.74875,0.75365,0.7484,0.7516,10485300011.0
2007-11-22 00:00:00,0.7516,0.7525,0.7512,0.7519,9835799987.0
2007-11-22 01:00:00,0.7519,0.75285,0.7494,0.75115,13959099994.0
2007-11-22 02:00:00,0.75115,0.7525,0.74875,0.75125,16511999951.0
2007-11-22 03:00:00,0.75125,0.7519,0.74985,0.7517,13312700014.0
2007-11-22 04:00:00,0.7517,0.75345,0.75165,0.75295,10769799990.0
2007-11-22 05:00:00,0.75295,0.7556,0.75295,0.7553,18170600000.0
2007-11-22 06:00:00,0.7553,0.7579,0.7547,0.7551,14443599983.0
2007-11-22 07:00:00,0.7551,0.7559,0.75435,0.75525,11037749988.0
2007-11-22 08:00:00,0.75515,0.75555,0.75085,0.75165,14906500070.0
2007-11-22 09:00:00,0.75165,0.7554,0.75135,0.75505,11115300068.0
2007-11-22 10:00:00,0.75505,0.75565,0.75245,0.75285,10057899998.0
2007-11-22 11:00:00,0.75315,0.7547,0.75265,0.7541,10526900001.0
2007-11-22 12:00:00,0.75415,0.7545,0.7529,0.75315,8940099994.0
2007-11-22 13:00:00,0.75315,0.75575,0.7527,0.7544,16259800057.0
2007-11-22 14:00:00,0.7544,0.7547,0.75315,0.7534,8492999991.0
2007-11-22 15:00:00,0.7534,0.7542,0.7522,0.7527,10257399990.0
2007-11-22 16:00:00,0.7526,0.7548,0.75251,0.7534,12365900019.0
2007-11-22 17:00:00,0.7534,0.7537,0.7515,0.7516,13513500009.0
2007-11-22 18:00:00,0.7516,0.7519,0.75015,0.75045,14013299976.0
2007-11-22 19:00:00,0.75045,0.7521,0.75035,0.75155,4317599995.0
2007-11-22 20:00:00,0.7516,0.75205,0.7506,0.7515,3623200000.0
2007-11-22 21:00:00,0.7515,0.75205,0.75086,0.75132,4054699994.0
2007-11-22 22:00:00,0.75135,0.7524,0.75086,0.75195,5179500007.0
2007-11-22 23:00:00,0.75186,0.7531,0.7506,0.7509,5978600000.0
2007-11-23 00:00:00,0.7509,0.7526,0.7507,0.7525,8022399996.0
2007-11-23 01:00:00,0.7526,0.7534,0.75154,0.7525,11863199977.0
2007-11-23 02:00:00,0.7525,0.7538,0.7514,0.7532,11226300020.0
2007-11-23 03:00:00,0.7532,0.7561,0.7529,0.7555,12088300001.0
2007-11-23 04:00:00,0.75545,0.7571,0.75485,0.75615,9765300014.0
2007-11-23 05:00:00,0.75615,0.75665,0.75335,0.7541,10741399998.0
2007-11-23 06:00:00,0.75405,0.7543,0.7528,0.753,11832600032.0
2007-11-23 07:00:00,0.753,0.75455,0.75175,0.7543,17630050039.0
2007-11-23 08:00:00,0.7543,0.75445,0.75105,0.75255,19569300011.0
2007-11-23 09:00:00,0.75265,0.75345,0.75075,0.7513,20635300014.0
2007-11-23 10:00:00,0.75125,0.7533,0.75035,0.75275,13590999954.0
2007-11-23 11:00:00,0.75275,0.7551,0.7522,0.75415,13363599977.0
2007-11-23 12:00:00,0.75415,0.7552,0.7505,0.7506,13561100001.0
2007-11-23 13:00:00,0.7506,0.7529,0.7504,0.75155,13108600035.0
2007-11-23 14:00:00,0.75155,0.7525,0.75105,0.7518,7604500045.0
2007-11-23 15:00:00,0.7518,0.752,0.75104,0.7516,6615599993.0
2007-11-23 16:00:00,0.7516,0.75235,0.7512,0.75215,11973100038.0
2007-11-23 17:00:00,0.75215,0.75295,0.75085,0.7515,15704000034.0
2007-11-23 18:00:00,0.7515,0.7557,0.75135,0.7555,20017900016.0
2007-11-23 19:00:00,0.75545,0.75945,0.75525,0.7579,10668200011.0
2007-11-23 20:00:00,0.7582,0.7584,0.75655,0.75745,6595300002.0
2007-11-23 21:00:00,0.75745,0.75798,0.7571,0.7576,2806499999.0
2007-11-23 22:00:00,0.7576,0.7583,0.757,0.75805,5041999998.0
2007-11-23 23:00:00,0.7581,0.75862,0.75676,0.75826,21554799987.0
2007-11-26 00:00:00,0.7589,0.7623,0.7589,0.7611,1450000000.0
2007-11-26 01:00:00,0.761,0.762,0.7599,0.761,1160000000.0
2007-11-26 02:00:00,0.76115,0.7616,0.75985,0.761,12749399992.0
2007-11-26 03:00:00,0.761,0.7614,0.75985,0.7605,10953099997.0
2007-11-26 04:00:00,0.7603,0.7615,0.7603,0.7609,10998100002.0
2007-11-26 05:00:00,0.7609,0.7622,0.7599,0.76055,14201199984.0
2007-11-26 06:00:00,0.76055,0.7614,0.7587,0.7613,12762100013.0
2007-11-26 07:00:00,0.7612,0.7616,0.7591,0.7599,20654200032.0
2007-11-26 08:00:00,0.7598,0.7603,0.75785,0.7589,25149300196.0
2007-11-26 09:00:00,0.7589,0.7606,0.7583,0.76055,23989499984.0
2007-11-26 10:00:00,0.76055,0.7629,0.7593,0.7617,41471299908.0
2007-11-26 11:00:00,0.7618,0.76235,0.76015,0.76135,36040700119.0
2007-11-26 12:00:00,0.7614,0.7617,0.7604,0.7613,26028600036.0
2007-11-26 13:00:00,0.7613,0.7616,0.75965,0.7599,27257600065.0
2007-11-26 14:00:00,0.7599,0.7604,0.7574,0.7578,23838500028.0
2007-11-26 15:00:00,0.7578,0.75795,0.7556,0.7566,31028700020.0
2007-11-26 16:00:00,0.7566,0.75765,0.75545,0.757,34834200018.0
2007-11-26 17:00:00,0.75695,0.75805,0.75505,0.7555,30876935030.0
2007-11-26 18:00:00,0.7555,0.75595,0.7542,0.75515,41744699754.0
2007-11-26 19:00:00,0.75515,0.7568,0.75475,0.75565,23472044852.0
2007-11-26 20:00:00,0.75565,0.7565,0.75315,0.7537,35099300002.0
2007-11-26 21:00:00,0.7537,0.75465,0.753,0.7533,19383400029.0
2007-11-26 22:00:00,0.7533,0.75425,0.7495,0.7503,29811600062.0
2007-11-26 23:00:00,0.7503,0.75195,0.7486,0.7503,19932299999.0
2007-11-27 00:00:00,0.7501,0.7515,0.7488,0.7503,14444500021.0
2007-11-27 01:00:00,0.7503,0.7529,0.7499,0.752,30631800042.0
2007-11-27 02:00:00,0.7519,0.7533,0.7517,0.7521,80084900148.0
2007-11-27 03:00:00,0.752,0.7557,0.7514,0.7557,72792899839.0
2007-11-27 04:00:00,0.7555,0.7611,0.7515,0.7601,91815799934.0
2007-11-27 05:00:00,0.76,0.7611,0.75575,0.7584,87714299992.0
2007-11-27 06:00:00,0.7585,0.7606,0.75695,0.7593,87301100327.0
2007-11-27 07:00:00,0.7583,0.7605,0.758,0.7591,100533700063.0
2007-11-27 08:00:00,0.7593,0.7593,0.7577,0.7592,90936200030.0
2007-11-27 09:00:00,0.7595,0.7595,0.7569,0.7593,81927500137.0
2007-11-27 10:00:00,0.7593,0.75965,0.7557,0.757,84001800090.0
2007-11-27 11:00:00,0.757,0.7589,0.7557,0.7564,100731400220.0
2007-11-27 12:00:00,0.7565,0.7574,0.7557,0.7567,88331999421.0
2007-11-27 13:00:00,0.7567,0.7574,0.7535,0.7538,58212400000.0
2007-11-27 14:00:00,0.7535,0.7571,0.7531,0.75385,72406999908.0
2007-11-27 15:00:00,0.75385,0.7578,0.75315,0.7563,68038300015.0
2007-11-27 16:00:00,0.7572,0.7598,0.75435,0.7593,75115500030.0
2007-11-27 17:00:00,0.7572,0.7599,0.7551,0.7595,96713299756.0
2007-11-27 18:00:00,0.7595,0.76,0.7568,0.7576,70225600105.0
2007-11-27 19:00:00,0.759,0.7602,0.75695,0.7588,64814100040.0
2007-11-27 20:00:00,0.7589,0.7594,0.7569,0.7586,67772899722.0
2007-11-27 21:00:00,0.7586,0.7595,0.75675,0.75785,77780099938.0
2007-11-27 22:00:00,0.75785,0.7595,0.7573,0.75895,71730500011.0
2007-11-27 23:00:00,0.75895,0.7595,0.7578,0.7592,74321400054.0
2007-11-28 00:00:00,0.7595,0.7627,0.758,0.7591,60137499980.0
2007-11-28 01:00:00,0.7591,0.763,0.7579,0.7593,69739700033.0
2007-11-28 02:00:00,0.7593,0.7622,0.75895,0.7597,91549800047.0
2007-11-28 03:00:00,0.7597,0.7605,0.7582,0.7599,75235800039.0
2007-11-28 04:00:00,0.7583,0.7599,0.7577,0.7584,64502100027.0
2007-11-28 05:00:00,0.7584,0.7594,0.7575,0.75795,83059699966.0
2007-11-28 06:00:00,0.75795,0.7606,0.7579,0.7592,76004199963.0
2007-11-28 07:00:00,0.7602,0.7611,0.7588,0.7606,78827600069.0
2007-11-28 08:00:00,0.7606,0.7612,0.7575,0.7587,92354400818.0
2007-11-28 09:00:00,0.7585,0.761,0.7575,0.7599,81268400288.0
2007-11-28 10:00:00,0.7598,0.7613,0.7564,0.75995,89947199992.0
2007-11-28 11:00:00,0.76,0.7638,0.7597,0.7636,72994200054.0
2007-11-28 12:00:00,0.7605,0.7633,0.7603,0.7621,70089900160.0
2007-11-28 13:00:00,0.76365,0.7659,0.76175,0.7621,84921299889.0
2007-11-28 14:00:00,0.7621,0.7698,0.7612,0.7657,76551499930.0
2007-11-28 15:00:00,0.7657,0.77015,0.7657,0.769,72295299908.0
2007-11-28 16:00:00,0.7685,0.7701,0.76845,0.769,72310800010.0
2007-11-28 17:00:00,0.769,0.77175,0.76825,0.7712,74036299814.0
2007-11-28 18:00:00,0.7712,0.7718,0.7684,0.7701,70881699936.0
2007-11-28 19:00:00,0.7701,0.7715,0.76975,0.77065,73719900141.0
2007-11-28 20:00:00,0.77065,0.7759,0.7701,0.77365,55246800030.0
2007-11-28 21:00:00,0.77365,0.7759,0.7734,0.7756,78872100284.0
2007-11-28 22:00:00,0.7756,0.77595,0.7727,0.7745,72803699890.0
2007-11-28 23:00:00,0.7745,0.7758,0.7732,0.7747,83999599970.0
2007-11-29 00:00:00,0.7747,0.7752,0.7696,0.7726,77417300048.0
2007-11-29 01:00:00,0.7726,0.77295,0.7697,0.7714,94770500107.0
2007-11-29 02:00:00,0.77035,0.7723,0.7697,0.7714,84760100089.0
2007-11-29 03:00:00,0.7714,0.77235,0.7695,0.77165,97424300376.0
2007-11-29 04:00:00,0.7716,0.7718,0.7691,0.77,72377099972.0
2007-11-29 05:00:00,0.77,0.7707,0.7685,0.7705,77677800011.0
2007-11-29 06:00:00,0.76935,0.773,0.7684,0.7719,67899500219.0
2007-11-29 07:00:00,0.7704,0.7734,0.77015,0.7733,78718900215.0
2007-11-29 08:00:00,0.7719,0.7745,0.7693,0.7731,88009199750.0
2007-11-29 09:00:00,0.7711,0.7745,0.771,0.77115,85873999870.0
2007-11-29 10:00:00,0.77115,0.7741,0.77065,0.7728,76616199976.0
2007-11-29 11:00:00,0.7728,0.7734,0.77,0.7721,73565199890.0
2007-11-29 12:00:00,0.7724,0.7737,0.7695,0.772,84239400122.0
2007-11-29 13:00:00,0.772,0.77235,0.7692,0.76985,75307299786.0
2007-11-29 14:00:00,0.76985,0.77135,0.7689,0.7708,83584700081.0
2007-11-29 15:00:00,0.7708,0.7712,0.7676,0.7693,76923699964.0
2007-11-29 16:00:00,0.7693,0.7705,0.76745,0.77,69489699940.0
2007-11-29 17:00:00,0.77,0.7723,0.7682,0.7688,79466399970.0
2007-11-29 18:00:00,0.7721,0.77365,0.7689,0.7719,94838499791.0
2007-11-29 19:00:00,0.7698,0.77275,0.76865,0.7697,69562100050.0
2007-11-29 20:00:00,0.7693,0.7703,0.76875,0.76985,65516799849.0
2007-11-29 21:00:00,0.76985,0.7714,0.76985,0.77075,66821999732.0
2007-11-29 22:00:00,0.77075,0.772,0.7699,0.7705,75390099635.0
2007-11-29 23:00:00,0.7705,0.7721,0.7699,0.7705,64675865999.0
2007-11-30 00:00:00,0.7706,0.77215,0.7698,0.7707,49865100000.0
2007-11-30 01:00:00,0.7707,0.7719,0.7701,0.77075,73647450014.0
2007-11-30 02:00:00,0.77075,0.7724,0.76955,0.772,63075599842.0
2007-11-30 03:00:00,0.772,0.7726,0.7701,0.7706,70761100209.0
2007-11-30 04:00:00,0.7717,0.7732,0.77005,0.7705,73527199997.0
2007-11-30 05:00:00,0.7727,0.7739,0.77055,0.7725,89835399991.0
2007-11-30 06:00:00,0.77245,0.77385,0.7714,0.7725,76397399947.0
2007-11-30 07:00:00,0.7725,0.7736,0.7704,0.7724,57145122946.0
2007-11-30 08:00:00,0.7724,0.7731,0.7707,0.7716,80503599994.0
2007-11-30 09:00:00,0.77115,0.77305,0.7707,0.7718,58074399971.0
2007-11-30 10:00:00,0.7718,0.7729,0.7708,0.7721,60857499956.0
2007-11-30 11:00:00,0.7721,0.7736,0.7717,0.7728,71135349974.0
2007-11-30 12:00:00,0.7729,0.7743,0.77195,0.7726,67785300041.0
2007-11-30 13:00:00,0.772,0.774,0.7712,0.772,73584000098.0
2007-11-30 14:00:00,0.772,0.77415,0.7711,0.7721,79984299987.0
2007-11-30 15:00:00,0.7721,0.7745,0.7715,0.77325,65692899944.0
2007-11-30 16:00:00,0.77325,0.77515,0.7671,0.77195,90313300102.0
2007-11-30 17:00:00,0.7664,0.77235,0.7663,0.7664,85150299938.0
2007-11-30 18:00:00,0.7664,0.76785,0.7619,0.76635,76799499932.0
2007-11-30 19:00:00,0.76635,0.7665,0.7611,0.7633,81456899980.0
2007-11-30 20:00:00,0.7633,0.7635,0.7605,0.7606,79828000093.0
2007-11-30 21:00:00,0.76065,0.762,0.75935,0.761,68462899960.0
2007-11-30 22:00:00,0.761,0.7649,0.7603,0.7621,81764299814.0
2007-11-30 23:00:00,0.7621,0.76423,0.76182,0.7635,24081300031.0
2007-12-03 00:00:00,0.7641,0.7648,0.7629,0.7639,2975600000.0
2007-12-03 01:00:00,0.764,0.7646,0.7622,0.7646,3875200000.0
2007-12-03 02:00:00,0.764,0.7646,0.76245,0.76455,13916199999.0
2007-12-03 03:00:00,0.76455,0.7652,0.76345,0.764,9423175000.0
2007-12-03 04:00:00,0.764,0.7642,0.7615,0.7619,17479499990.0
2007-12-03 05:00:00,0.7619,0.76245,0.7606,0.76145,12757600009.0
2007-12-03 06:00:00,0.7614,0.7628,0.7612,0.76225,7612499999.0
2007-12-03 07:00:00,0.76225,0.76375,0.76178,0.7637,6085799999.0
2007-12-03 08:00:00,0.7637,0.76525,0.7628,0.7637,15428099956.0
2007-12-03 09:00:00,0.7637,0.7653,0.7637,0.7651,12317799998.0
2007-12-03 10:00:00,0.76505,0.7657,0.76285,0.76285,26171800007.0
2007-12-03 11:00:00,0.76285,0.7661,0.76195,0.7646,30916200005.0
2007-12-03 12:00:00,0.7645,0.7663,0.76445,0.7652,22577099997.0
2007-12-03 13:00:00,0.7652,0.76585,0.7642,0.76575,20303300013.0
2007-12-03 14:00:00,0.7657,0.766,0.7652,0.76555,20208899951.0
2007-12-03 15:00:00,0.76555,0.76635,0.76495,0.7659,23929500015.0
2007-12-03 16:00:00,0.766,0.7667,0.76525,0.7666,25124899947.0
2007-12-03 17:00:00,0.7666,0.7682,0.76595,0.7673,15344399978.0
2007-12-03 18:00:00,0.7673,0.7676,0.76585,0.7664,26683699988.0
2007-12-03 19:00:00,0.7664,0.7668,0.7645,0.7655,17275700007.0
2007-12-03 20:00:00,0.7655,0.76595,0.7644,0.76445,11100400010.0
2007-12-03 21:00:00,0.7646,0.7655,0.76455,0.76525,11450799984.0
2007-12-03 22:00:00,0.76525,0.7653,0.7628,0.76295,22471999935.0
2007-12-03 23:00:00,0.76295,0.7642,0.76215,0.7636,18828899974.0
2007-12-04 00:00:00,0.7636,0.7648,0.7626,0.764,7982000001.0
2007-12-04 01:00:00,0.764,0.7652,0.76385,0.7644,7874399990.0
2007-12-04 02:00:00,0.7644,0.7646,0.7616,0.7629,17682499986.0
2007-12-04 03:00:00,0.7629,0.7632,0.7612,0.7624,19473599987.0
2007-12-04 04:00:00,0.7624,0.7634,0.7621,0.7621,10901999999.0
2007-12-04 05:00:00,0.7621,0.76375,0.76195,0.7635,11017000002.0
2007-12-04 06:00:00,0.76355,0.7642,0.7606,0.7606,15460000000.0
2007-12-04 07:00:00,0.7606,0.76225,0.7602,0.76215,21388699999.0
2007-12-04 08:00:00,0.7621,0.7633,0.76145,0.76235,14872899954.0
2007-12-04 09:00:00,0.7623,0.7633,0.7616,0.7631,27026699868.0
2007-12-04 10:00:00,0.7631,0.764,0.76155,0.762,30277599943.0
2007-12-04 11:00:00,0.762,0.76385,0.76155,0.7634,27651800025.0
2007-12-04 12:00:00,0.7634,0.7648,0.76225,0.7647,20133099989.0
2007-12-04 13:00:00,0.7647,0.7655,0.7637,0.7642,19032399994.0
2007-12-04 14:00:00,0.7642,0.7647,0.7627,0.76305,17171699975.0
2007-12-04 15:00:00,0.76305,0.76345,0.76225,0.7627,20325400011.0
2007-12-04 16:00:00,0.7627,0.7633,0.75955,0.7598,32621099982.0
2007-12-04 17:00:00,0.7598,0.7643,0.7597,0.763,22317099991.0
2007-12-04 18:00:00,0.763,0.76395,0.76185,0.76205,14995499966.0
2007-12-04 19:00:00,0.76205,0.7626,0.7616,0.7625,13409199999.0
2007-12-04 20:00:00,0.7625,0.7638,0.76235,0.7636,7473599982.0
2007-12-04 21:00:00,0.76365,0.76425,0.7613,0.7613,14654799959.0
2007-12-04 22:00:00,0.7613,0.7641,0.7613,0.763,19379899953.0
2007-12-04 23:00:00,0.763,0.76335,0.7622,0.7628,15711299963.0
2007-12-05 00:00:00,0.763,0.76325,0.76005,0.7626,10471800003.0
2007-12-05 01:00:00,0.76235,0.7632,0.76165,0.7618,11109400007.0
2007-12-05 02:00:00,0.7618,0.7622,0.7599,0.76005,13345099982.0
2007-12-05 03:00:00,0.7601,0.7613,0.75765,0.7592,30042899993.0
2007-12-05 04:00:00,0.7592,0.7615,0.75865,0.76005,12332400010.0
2007-12-05 05:00:00,0.76005,0.7612,0.7599,0.76095,10654200000.0
2007-12-05 06:00:00,0.76095,0.76175,0.7605,0.76055,16066900032.0
2007-12-05 07:00:00,0.7606,0.76215,0.7601,0.7615,14456999996.0
2007-12-05 08:00:00,0.76145,0.763,0.76085,0.7615,20258499993.0
2007-12-05 09:00:00,0.7615,0.7635,0.76135,0.76235,21591850007.0
2007-12-05 10:00:00,0.7623,0.76235,0.76015,0.7615,30474499989.0
2007-12-05 11:00:00,0.7615,0.7655,0.7614,0.7639,31280300003.0
2007-12-05 12:00:00,0.7639,0.7648,0.76345,0.76465,29715099966.0
2007-12-05 13:00:00,0.76465,0.7657,0.7636,0.7642,23843999977.0
2007-12-05 14:00:00,0.7642,0.76475,0.7633,0.7645,20571200001.0
2007-12-05 15:00:00,0.7645,0.7675,0.7636,0.7666,30834799973.0
2007-12-05 16:00:00,0.7667,0.7673,0.7647,0.7662,27784999958.0
2007-12-05 17:00:00,0.7662,0.7665,0.7637,0.76475,28265599955.0
2007-12-05 18:00:00,0.76475,0.76925,0.76475,0.7682,23463999990.0
2007-12-05 19:00:00,0.7682,0.7694,0.76805,0.7688,16656799986.0
2007-12-05 20:00:00,0.7688,0.76915,0.7676,0.7687,19482499966.0
2007-12-05 21:00:00,0.7689,0.7689,0.7639,0.7639,24027799954.0
2007-12-05 22:00:00,0.7639,0.77135,0.7636,0.7701,31051299944.0
2007-12-05 23:00:00,0.77015,0.7705,0.7683,0.7695,12411899977.0
2007-12-06 00:00:00,0.7697,0.77305,0.7694,0.77235,17491699988.0
2007-12-06 01:00:00,0.77235,0.77255,0.7704,0.7712,14227550025.0
2007-12-06 02:00:00,0.77115,0.77345,0.77095,0.7731,14993800010.0
2007-12-06 03:00:00,0.7731,0.7737,0.7718,0.772,14569400007.0
2007-12-06 04:00:00,0.77205,0.7721,0.77,0.7711,9577600005.0
2007-12-06 05:00:00,0.7711,0.7714,0.7705,0.7707,10690200002.0
2007-12-06 06:00:00,0.7707,0.7714,0.76998,0.771,7662800000.0
2007-12-06 07:00:00,0.771,0.77155,0.77038,0.7712,13844799978.0
2007-12-06 08:00:00,0.77115,0.77175,0.7707,0.77095,9284300001.0
2007-12-06 09:00:00,0.771,0.7715,0.77,0.7701,21322299973.0
2007-12-06 10:00:00,0.7701,0.7704,0.7688,0.7693,12436799984.0
2007-12-06 11:00:00,0.76925,0.7704,0.7681,0.7688,22872599967.0
2007-12-06 12:00:00,0.7688,0.77305,0.76865,0.7723,39078700025.0
2007-12-06 13:00:00,0.7723,0.77295,0.7716,0.7723,23759449953.0
2007-12-06 14:00:00,0.7723,0.7725,0.77105,0.7718,21154500014.0
2007-12-06 15:00:00,0.7718,0.7726,0.771,0.7719,25469999954.0
2007-12-06 16:00:00,0.7719,0.7719,0.7697,0.7709,15776499998.0
2007-12-06 17:00:00,0.7709,0.77305,0.7706,0.77265,18998299981.0
2007-12-06 18:00:00,0.77265,0.77305,0.77125,0.7727,18052599954.0
2007-12-06 19:00:00,0.7727,0.77535,0.7726,0.77495,11813600006.0
2007-12-06 20:00:00,0.7749,0.77615,0.7749,0.7752,16250600009.0
2007-12-06 21:00:00,0.7752,0.77815,0.775,0.7773,10782299990.0
2007-12-06 22:00:00,0.77725,0.778,0.77715,0.77765,13179693460.0
2007-12-06 23:00:00,0.77765,0.7781,0.77695,0.7772,12299297793.0
2007-12-07 00:00:00,0.7772,0.7777,0.776,0.7765,4872800004.0
2007-12-07 01:00:00,0.7765,0.7772,0.7762,0.77695,6777800004.0
2007-12-07 02:00:00,0.77695,0.777,0.77575,0.7765,5636699999.0
2007-12-07 03:00:00,0.7765,0.7783,0.77579,0.7773,9633100009.0
2007-12-07 04:00:00,0.7774,0.7781,0.777,0.7776,9716599992.0
2007-12-07 05:00:00,0.7774,0.7784,0.77735,0.778,6729999996.0
2007-12-07 06:00:00,0.7778,0.778,0.7765,0.77665,7706300002.0
2007-12-07 07:00:00,0.77665,0.777,0.77616,0.77695,6363500012.0
2007-12-07 08:00:00,0.77695,0.778,0.776,0.77775,8439499998.0
2007-12-07 09:00:00,0.77775,0.7786,0.77655,0.777,17409900004.0
2007-12-07 10:00:00,0.777,0.77935,0.7758,0.7788,18900699997.0
2007-12-07 11:00:00,0.7788,0.7796,0.7762,0.7768,26813500026.0
2007-12-07 12:00:00,0.7768,0.7773,0.7744,0.7761,17599300008.0
2007-12-07 13:00:00,0.7761,0.7766,0.7754,0.77565,8513599986.0
2007-12-07 14:00:00,0.77565,0.779,0.7755,0.7787,16333099996.0
2007-12-07 15:00:00,0.77865,0.78165,0.77705,0.78095,35814500036.0
2007-12-07 16:00:00,0.78095,0.78145,0.77935,0.78085,24658999992.0
2007-12-07 17:00:00,0.78085,0.78135,0.77745,0.77885,26791199987.0
2007-12-07 18:00:00,0.77885,0.77975,0.7773,0.7792,18413343439.0
2007-12-07 19:00:00,0.7792,0.7792,0.77615,0.77625,18165500003.0
2007-12-07 20:00:00,0.77625,0.7775,0.77605,0.7764,8992099978.0
2007-12-07 21:00:00,0.77665,0.77715,0.77615,0.77625,7849399973.0
2007-12-07 22:00:00,0.77625,0.777,0.7753,0.7757,10203899976.0
2007-12-07 23:00:00,0.7757,0.77672,0.77484,0.77616,10318700001.0
2007-12-10 00:00:00,0.7742,0.7748,0.7727,0.7746,4144600000.0
2007-12-10 01:00:00,0.7747,0.7748,0.7727,0.7727,3874300000.0
2007-12-10 02:00:00,0.77401,0.77475,0.77255,0.77265,8553200002.0
2007-12-10 03:00:00,0.77265,0.7735,0.77164,0.77235,10371200005.0
2007-12-10 04:00:00,0.77235,0.77355,0.77215,0.77325,10472900009.0
2007-12-10 05:00:00,0.77325,0.77425,0.77255,0.7739,7449799998.0
2007-12-10 06:00:00,0.7739,0.77425,0.7724,0.77315,5088400025.0
2007-12-10 07:00:00,0.7732,0.77545,0.77285,0.77475,8518000008.0
2007-12-10 08:00:00,0.7747,0.77665,0.77365,0.7764,11529699969.0
2007-12-10 09:00:00,0.7764,0.7771,0.7757,0.7763,12292199975.0
2007-12-10 10:00:00,0.7763,0.77795,0.77555,0.7772,18079699987.0
2007-12-10 11:00:00,0.77725,0.77765,0.7753,0.7769,26342899935.0
2007-12-10 12:00:00,0.7769,0.77765,0.77675,0.77725,14997900008.0
2007-12-10 13:00:00,0.77725,0.77775,0.77605,0.77605,10994600042.0
2007-12-10 14:00:00,0.77605,0.77695,0.77505,0.7767,23968100024.0
2007-12-10 15:00:00,0.7767,0.77875,0.7764,0.77755,19496700033.0
2007-12-10 16:00:00,0.7776,0.77865,0.77695,0.77845,25710500016.0
2007-12-10 17:00:00,0.77845,0.7799,0.77815,0.77985,33075699963.0
2007-12-10 18:00:00,0.77985,0.78085,0.7787,0.779,40286900041.0
2007-12-10 19:00:00,0.779,0.78025,0.77845,0.77925,12787999985.0
2007-12-10 20:00:00,0.7792,0.77935,0.7785,0.779,6396100005.0
2007-12-10 21:00:00,0.779,0.77995,0.7785,0.77935,6574899998.0
2007-12-10 22:00:00,0.77935,0.7813,0.7792,0.78075,9071100001.0
2007-12-10 23:00:00,0.78075,0.7818,0.7801,0.7811,14465699984.0
2007-12-11 00:00:00,0.781,0.7834,0.7809,0.7827,9354500003.0
2007-12-11 01:00:00,0.78245,0.7827,0.78105,0.7815,9282899999.0
2007-12-11 02:00:00,0.78165,0.7821,0.78105,0.7816,4934300015.0
2007-12-11 03:00:00,0.7816,0.7835,0.7814,0.7829,6272700003.0
2007-12-11 04:00:00,0.7829,0.7845,0.7817,0.7831,9764300006.0
2007-12-11 05:00:00,0.7831,0.7836,0.78224,0.7831,6696899998.0
2007-12-11 06:00:00,0.78305,0.7835,0.7826,0.7832,4828100002.0
2007-12-11 07:00:00,0.78315,0.7834,0.7818,0.782,3244700001.0
2007-12-11 08:00:00,0.782,0.7824,0.7816,0.7823,4585199995.0
2007-12-11 09:00:00,0.78215,0.78345,0.78145,0.78245,13675599958.0
2007-12-11 10:00:00,0.78245,0.7834,0.78185,0.7824,22586299959.0
2007-12-11 11:00:00,0.7824,0.78415,0.78225,0.7839,19617799984.0
2007-12-11 12:00:00,0.7839,0.7839,0.78285,0.78375,17431100040.0
2007-12-11 13:00:00,0.78375,0.78385,0.78185,0.7821,12279300019.0
2007-12-11 14:00:00,0.78215,0.7841,0.7806,0.7833,16564300017.0
2007-12-11 15:00:00,0.7833,0.785,0.7826,0.785,24636099958.0
2007-12-11 16:00:00,0.785,0.78565,0.7845,0.78465,22811899977.0
2007-12-11 17:00:00,0.78465,0.7851,0.78265,0.7827,20823499947.0
2007-12-11 18:00:00,0.7827,0.7834,0.7822,0.78265,22133499992.0
2007-12-11 19:00:00,0.7825,0.783,0.78155,0.7824,10865599999.0
2007-12-11 20:00:00,0.78245,0.78355,0.7821,0.7827,9173500008.0
2007-12-11 21:00:00,0.7829,0.7844,0.77355,0.77635,18865250008.0
2007-12-11 22:00:00,0.77635,0.7764,0.7713,0.7726,24916799979.0
2007-12-11 23:00:00,0.7726,0.77365,0.7713,0.7729,14922400015.0
2007-12-12 00:00:00,0.77278,0.7751,0.7725,0.7743,6586599999.0
2007-12-12 01:00:00,0.7743,0.77825,0.77405,0.7771,12441000003.0
2007-12-12 02:00:00,0.77705,0.7794,0.7763,0.77805,16166800002.0
2007-12-12 03:00:00,0.7781,0.7786,0.77765,0.7781,7406799994.0
2007-12-12 04:00:00,0.7781,0.779,0.77735,0.7783,6877700001.0
2007-12-12 05:00:00,0.7783,0.78025,0.77795,0.7784,6426200007.0
2007-12-12 06:00:00,0.77808,0.7804,0.77791,0.7804,8921999994.0
2007-12-12 07:00:00,0.7804,0.7855,0.7802,0.7847,19738300012.0
2007-12-12 08:00:00,0.7847,0.7854,0.78315,0.78355,10620100004.0
2007-12-12 09:00:00,0.78355,0.7851,0.78335,0.78455,16356499965.0
2007-12-12 10:00:00,0.78455,0.7848,0.7834,0.78405,22220699929.0
2007-12-12 11:00:00,0.7841,0.78485,0.78235,0.78315,21570999997.0
2007-12-12 12:00:00,0.78315,0.78655,0.78275,0.78565,18648200016.0
2007-12-12 13:00:00,0.78565,0.78665,0.7845,0.7863,18835800003.0
2007-12-12 14:00:00,0.7863,0.78665,0.78535,0.78565,16876900045.0
2007-12-12 15:00:00,0.78565,0.7899,0.7856,0.7891,32740999987.0
2007-12-12 16:00:00,0.7891,0.7937,0.7887,0.7917,40098299956.0
2007-12-12 17:00:00,0.7917,0.7918,0.7873,0.7889,37934700082.0
2007-12-12 18:00:00,0.7891,0.7897,0.7878,0.7896,31107099985.0
2007-12-12 19:00:00,0.7896,0.78975,0.7874,0.7876,20243999951.0
2007-12-12 20:00:00,0.7876,0.7895,0.7871,0.789,17501499979.0
2007-12-12 21:00:00,0.789,0.7908,0.7887,0.7897,18122199972.0
2007-12-12 22:00:00,0.7897,0.7897,0.7871,0.7885,17888699984.0
2007-12-12 23:00:00,0.7885,0.7912,0.785,0.7859,14559200000.0
2007-12-13 00:00:00,0.7858,0.7876,0.7855,0.786,9498849996.0
2007-12-13 01:00:00,0.7861,0.7872,0.78589,0.7864,6098100001.0
2007-12-13 02:00:00,0.78635,0.7873,0.7843,0.7845,18146000034.0
2007-12-13 03:00:00,0.7845,0.7853,0.7835,0.7835,14114799974.0
2007-12-13 04:00:00,0.7836,0.7846,0.7834,0.7843,9255300000.0
2007-12-13 05:00:00,0.7843,0.78665,0.7842,0.78655,10094200045.0
2007-12-13 06:00:00,0.7865,0.78655,0.7849,0.78545,5554499999.0
2007-12-13 07:00:00,0.78545,0.7863,0.7841,0.78515,8637899998.0
2007-12-13 08:00:00,0.78515,0.7854,0.78435,0.785,7639400006.0
2007-12-13 09:00:00,0.785,0.78585,0.7833,0.7836,11680999996.0
2007-12-13 10:00:00,0.7836,0.78545,0.7829,0.7849,20618799999.0
2007-12-13 11:00:00,0.7849,0.78505,0.78255,0.78355,27005950075.0
2007-12-13 12:00:00,0.78365,0.78435,0.7822,0.78345,24682699970.0
2007-12-13 13:00:00,0.78345,0.78455,0.78345,0.78355,13839499975.0
2007-12-13 14:00:00,0.78355,0.78365,0.78155,0.7821,20077199999.0
2007-12-13 15:00:00,0.7821,0.7845,0.7814,0.7839,27520000020.0
2007-12-13 16:00:00,0.78385,0.7854,0.78284,0.7832,33943299987.0
2007-12-13 17:00:00,0.7832,0.7842,0.7816,0.7821,37577000021.0
2007-12-13 18:00:00,0.7821,0.7833,0.781,0.7816,29168099908.0
2007-12-13 19:00:00,0.7816,0.7825,0.7804,0.7805,27316099876.0
2007-12-13 20:00:00,0.7805,0.781,0.78,0.78045,9298599987.0
2007-12-13 21:00:00,0.78045,0.7836,0.7796,0.7799,17666200014.0
2007-12-13 22:00:00,0.7799,0.7815,0.77785,0.7812,18831099999.0
2007-12-13 23:00:00,0.78125,0.78125,0.7793,0.78,5598699999.0
2007-12-14 00:00:00,0.7801,0.7815,0.78,0.7803,7359399983.0
2007-12-14 01:00:00,0.7803,0.7818,0.7803,0.7813,9063100043.0
2007-12-14 02:00:00,0.7812,0.7828,0.7809,0.782,13566499993.0
2007-12-14 03:00:00,0.782,0.7844,0.782,0.7838,17642600012.0
2007-12-14 04:00:00,0.7838,0.7847,0.7831,0.7841,12793600031.0
2007-12-14 05:00:00,0.7841,0.7854,0.7838,0.7838,9237200020.0
2007-12-14 06:00:00,0.7839,0.7842,0.7819,0.7821,10666600069.0
2007-12-14 07:00:00,0.7824,0.7835,0.78203,0.7829,7910200005.0
2007-12-14 08:00:00,0.7829,0.7839,0.7824,0.7826,12043700003.0
2007-12-14 09:00:00,0.7826,0.7836,0.781,0.7813,20374800037.0
2007-12-14 10:00:00,0.7812,0.7817,0.7799,0.7812,19867799966.0
2007-12-14 11:00:00,0.7812,0.7815,0.77855,0.7793,25798200015.0
2007-12-14 12:00:00,0.7793,0.7797,0.77725,0.7785,18716799963.0
2007-12-14 13:00:00,0.7785,0.7794,0.7758,0.77805,16721599994.0
2007-12-14 14:00:00,0.77805,0.7783,0.77495,0.77515,12446300000.0
2007-12-14 15:00:00,0.77515,0.77675,0.77345,0.77395,16024799993.0
2007-12-14 16:00:00,0.77395,0.77475,0.7709,0.77125,20581900002.0
2007-12-14 17:00:00,0.77135,0.7723,0.7699,0.7699,21959499999.0
2007-12-14 18:00:00,0.7699,0.7706,0.76715,0.76725,20475099970.0
2007-12-14 19:00:00,0.76725,0.76825,0.7653,0.76745,19469799976.0
2007-12-14 20:00:00,0.7675,0.7682,0.76695,0.76745,9160299969.0
2007-12-14 21:00:00,0.76745,0.76855,0.76625,0.76705,12984700006.0
2007-12-14 22:00:00,0.76705,0.7677,0.76655,0.7673,6124100005.0
2007-12-14 23:00:00,0.76735,0.76785,0.76429,0.76451,9856700006.0
2007-12-17 00:00:00,0.7685,0.7689,0.7673,0.7683,2081200000.0
2007-12-17 01:00:00,0.7682,0.7686,0.7668,0.7681,2468400000.0
2007-12-17 02:00:00,0.7682,0.76855,0.76675,0.7681,11792500018.0
2007-12-17 03:00:00,0.7681,0.7687,0.7663,0.76655,7878000006.0
2007-12-17 04:00:00,0.76655,0.7672,0.7649,0.7654,7982400010.0
2007-12-17 05:00:00,0.7654,0.7665,0.7643,0.7647,7552600002.0
2007-12-17 06:00:00,0.76465,0.7649,0.76115,0.7615,8320600002.0
2007-12-17 07:00:00,0.7615,0.7634,0.7607,0.7611,6659700000.0
2007-12-17 08:00:00,0.76105,0.7612,0.75945,0.7596,7083199991.0
2007-12-17 09:00:00,0.7596,0.7619,0.7591,0.7611,6022000001.0
2007-12-17 10:00:00,0.7611,0.7612,0.75925,0.7603,7915800001.0
2007-12-17 11:00:00,0.7603,0.7603,0.756,0.75735,13091199997.0
2007-12-17 12:00:00,0.75735,0.7576,0.7561,0.75635,7761999985.0
2007-12-17 13:00:00,0.75635,0.75865,0.75605,0.75805,8975799971.0
2007-12-17 14:00:00,0.7582,0.75965,0.75425,0.75445,12134599978.0
2007-12-17 15:00:00,0.75445,0.75635,0.7538,0.7556,12628349993.0
2007-12-17 16:00:00,0.7557,0.7561,0.75315,0.75315,12455900022.0
2007-12-17 17:00:00,0.75325,0.75445,0.75225,0.75385,16633399981.0
2007-12-17 18:00:00,0.75385,0.75415,0.75275,0.75335,11034699998.0
2007-12-17 19:00:00,0.75335,0.75475,0.7525,0.75445,10749100009.0
2007-12-17 20:00:00,0.75445,0.7546,0.7529,0.75375,8310699979.0
2007-12-17 21:00:00,0.7538,0.75575,0.7536,0.75515,9474199994.0
2007-12-17 22:00:00,0.75515,0.75545,0.75421,0.75455,8073699998.0
2007-12-17 23:00:00,0.75455,0.75485,0.7536,0.7546,12734900005.0
2007-12-18 00:00:00,0.7546,0.7553,0.7538,0.7547,9447700004.0
2007-12-18 01:00:00,0.7547,0.755,0.7518,0.7528,10875000005.0
2007-12-18 02:00:00,0.7528,0.7542,0.7514,0.75305,13501450007.0
2007-12-18 03:00:00,0.7531,0.7546,0.75181,0.7544,7889100003.0
2007-12-18 04:00:00,0.75435,0.7553,0.75372,0.75425,8962699994.0
2007-12-18 05:00:00,0.75425,0.75585,0.75425,0.75545,10440000001.0
2007-12-18 06:00:00,0.75545,0.75565,0.75418,0.7552,5255200026.0
2007-12-18 07:00:00,0.7552,0.75565,0.75457,0.75535,6046200028.0
2007-12-18 08:00:00,0.7554,0.7566,0.75469,0.7563,5038300004.0
2007-12-18 09:00:00,0.7563,0.75775,0.7553,0.75765,16945200044.0
2007-12-18 10:00:00,0.75795,0.75805,0.75495,0.75565,17725599997.0
2007-12-18 11:00:00,0.75565,0.75675,0.75405,0.75425,18078699996.0
2007-12-18 12:00:00,0.75425,0.75535,0.75315,0.7553,7917499996.0
2007-12-18 13:00:00,0.75535,0.75725,0.75525,0.75605,10752800007.0
2007-12-18 14:00:00,0.75605,0.75775,0.75585,0.75735,7304200004.0
2007-12-18 15:00:00,0.7571,0.75865,0.75585,0.7573,13216699995.0
2007-12-18 16:00:00,0.7573,0.75825,0.7564,0.7566,9009654994.0
2007-12-18 17:00:00,0.7566,0.7566,0.75375,0.7539,13239299998.0
2007-12-18 18:00:00,0.754,0.7545,0.7506,0.7513,10841199987.0
2007-12-18 19:00:00,0.751,0.7537,0.7505,0.7524,10682900023.0
2007-12-18 20:00:00,0.7525,0.7543,0.75225,0.7534,7014000000.0
2007-12-18 21:00:00,0.7532,0.7549,0.75305,0.7536,6246100003.0
2007-12-18 22:00:00,0.7535,0.7562,0.7531,0.7546,9267399999.0
2007-12-18 23:00:00,0.7547,0.7557,0.75411,0.7551,6520834541.0
2007-12-19 00:00:00,0.7551,0.7557,0.75434,0.75473,10318000006.0
2007-12-19 01:00:00,0.75495,0.7559,0.7545,0.7552,5683400003.0
2007-12-19 02:00:00,0.75525,0.7559,0.7544,0.7551,6057600001.0
2007-12-19 03:00:00,0.7551,0.7552,0.7527,0.75405,12361500006.0
2007-12-19 04:00:00,0.75396,0.7564,0.75369,0.7562,6474200003.0
2007-12-19 05:00:00,0.7562,0.7572,0.7561,0.757,5094699980.0
2007-12-19 06:00:00,0.7569,0.75815,0.75655,0.7567,8123799993.0
2007-12-19 07:00:00,0.7567,0.7568,0.7557,0.7561,4731500000.0
2007-12-19 08:00:00,0.7561,0.7566,0.755,0.7556,4490099988.0
2007-12-19 09:00:00,0.7557,0.75585,0.7546,0.7556,9173599979.0
2007-12-19 10:00:00,0.7555,0.75865,0.75525,0.75625,16583699963.0
2007-12-19 11:00:00,0.75625,0.7588,0.75565,0.75785,14330099962.0
2007-12-19 12:00:00,0.75785,0.7579,0.7559,0.7563,10226899991.0
2007-12-19 13:00:00,0.7563,0.7566,0.75295,0.7532,14405799997.0
2007-12-19 14:00:00,0.7532,0.757,0.7531,0.75605,12355700015.0
2007-12-19 15:00:00,0.756,0.75725,0.755,0.75665,13747399991.0
2007-12-19 16:00:00,0.75655,0.7583,0.7565,0.7583,18783499999.0
2007-12-19 17:00:00,0.7583,0.7583,0.7559,0.7563,11914899978.0
2007-12-19 18:00:00,0.7563,0.75705,0.7534,0.7554,23822699997.0
2007-12-19 19:00:00,0.7555,0.75575,0.7543,0.75555,8189899991.0
2007-12-19 20:00:00,0.75545,0.756,0.75515,0.7558,2906700001.0
2007-12-19 21:00:00,0.75575,0.75605,0.7549,0.7551,5676999999.0
2007-12-19 22:00:00,0.755,0.756,0.755,0.7554,4530300008.0
2007-12-19 23:00:00,0.7554,0.75715,0.7541,0.7554,9416099989.0
2007-12-20 00:00:00,0.7554,0.7558,0.75313,0.75335,9746700005.0
2007-12-20 01:00:00,0.7537,0.7546,0.7536,0.7543,3021000004.0
2007-12-20 02:00:00,0.75425,0.7562,0.7542,0.7561,3401500002.0
2007-12-20 03:00:00,0.75605,0.7561,0.75345,0.75585,6291300007.0
2007-12-20 04:00:00,0.75595,0.7566,0.75528,0.75615,3767499999.0
2007-12-20 05:00:00,0.7562,0.7564,0.75504,0.7556,3305499999.0
2007-12-20 06:00:00,0.7556,0.7557,0.7545,0.7545,3262800000.0
2007-12-20 07:00:00,0.7545,0.7557,0.75438,0.7552,2711200000.0
2007-12-20 08:00:00,0.7552,0.7556,0.75435,0.75485,3977000005.0
2007-12-20 09:00:00,0.7549,0.75565,0.75458,0.75515,5874500001.0
2007-12-20 10:00:00,0.75515,0.75585,0.75505,0.7557,7970799969.0
2007-12-20 11:00:00,0.7557,0.7561,0.7547,0.7561,3779199999.0
2007-12-20 12:00:00,0.7561,0.75755,0.755,0.7553,10915299981.0
2007-12-20 13:00:00,0.75525,0.75645,0.7546,0.7553,17903349930.0
2007-12-20 14:00:00,0.7553,0.7554,0.7537,0.755,10344500014.0
2007-12-20 15:00:00,0.755,0.7564,0.7549,0.7557,20232900051.0
2007-12-20 16:00:00,0.7557,0.75775,0.7555,0.7575,13234999968.0
2007-12-20 17:00:00,0.7575,0.7576,0.7551,0.75665,19255099992.0
2007-12-20 18:00:00,0.75665,0.75715,0.7556,0.75565,8417399996.0
2007-12-20 19:00:00,0.75565,0.757,0.75565,0.75675,7155799996.0
2007-12-20 20:00:00,0.7567,0.7586,0.7567,0.7584,5659500002.0
2007-12-20 21:00:00,0.7584,0.7594,0.758,0.7581,6654200003.0
2007-12-20 22:00:00,0.7581,0.7599,0.75805,0.7591,7217500005.0
2007-12-20 23:00:00,0.759,0.76075,0.75815,0.7593,7704299985.0
2007-12-21 00:00:00,0.7592,0.76345,0.7592,0.7615,13735899986.0
2007-12-21 01:00:00,0.7615,0.7615,0.76005,0.76105,6893300001.0
2007-12-21 02:00:00,0.761,0.7627,0.7599,0.762,9893100001.0
2007-12-21 03:00:00,0.762,0.7627,0.76108,0.7619,7876500007.0
2007-12-21 04:00:00,0.7619,0.7641,0.7616,0.7635,6342199984.0
2007-12-21 05:00:00,0.76345,0.764,0.76215,0.76245,4182099986.0
2007-12-21 06:00:00,0.7627,0.7633,0.76175,0.7623,4178800009.0
2007-12-21 07:00:00,0.7623,0.7637,0.76165,0.7635,3027700007.0
2007-12-21 08:00:00,0.7635,0.7639,0.76185,0.7633,7707499998.0
2007-12-21 09:00:00,0.7634,0.7657,0.7629,0.7642,19680100015.0
2007-12-21 10:00:00,0.7642,0.7647,0.76355,0.76375,9008100005.0
2007-12-21 11:00:00,0.76375,0.76505,0.76375,0.76475,7949300003.0
2007-12-21 12:00:00,0.76475,0.76685,0.7647,0.7656,15840199989.0
2007-12-21 13:00:00,0.7656,0.7672,0.76495,0.7651,8005499993.0
2007-12-21 14:00:00,0.7651,0.76615,0.76505,0.7655,5162000006.0
2007-12-21 15:00:00,0.7655,0.76665,0.76497,0.76565,6425299972.0
2007-12-21 16:00:00,0.7658,0.7671,0.76545,0.76555,6643950006.0
2007-12-21 17:00:00,0.76555,0.76765,0.76555,0.7672,7084118903.0
2007-12-21 18:00:00,0.7672,0.76745,0.7636,0.76415,11182799981.0
2007-12-21 19:00:00,0.76415,0.765,0.7614,0.7631,9133299999.0
2007-12-21 20:00:00,0.7631,0.7634,0.76255,0.7627,5031599999.0
2007-12-21 21:00:00,0.76275,0.76315,0.76185,0.76305,9367899989.0
2007-12-21 22:00:00,0.76305,0.76395,0.76282,0.76345,3193099999.0
2007-12-21 23:00:00,0.76345,0.76347,0.76206,0.76278,8257099983.0
2007-12-24 00:00:00,0.7637,0.7658,0.7637,0.7643,464000000.0
2007-12-24 01:00:00,0.7645,0.765,0.7632,0.7632,452400000.0
2007-12-24 02:00:00,0.7642,0.7649,0.76293,0.76305,3261299997.0
2007-12-24 03:00:00,0.76305,0.7641,0.76263,0.7634,5562100009.0
2007-12-24 04:00:00,0.7633,0.7636,0.76235,0.76295,5255599994.0
2007-12-24 05:00:00,0.76285,0.7635,0.7623,0.7629,6290499995.0
2007-12-24 06:00:00,0.7629,0.764,0.76215,0.7634,8141000003.0
2007-12-24 07:00:00,0.7634,0.7636,0.76189,0.7628,4968299999.0
2007-12-24 08:00:00,0.76255,0.7633,0.76206,0.7629,5417499988.0
2007-12-24 09:00:00,0.7627,0.76485,0.76252,0.76415,5692299987.0
2007-12-24 10:00:00,0.76435,0.7651,0.76355,0.7639,4587699997.0
2007-12-24 11:00:00,0.76405,0.7664,0.76334,0.7661,7414600004.0
2007-12-24 12:00:00,0.7661,0.7672,0.7647,0.76575,5679499996.0
2007-12-24 13:00:00,0.76561,0.76631,0.76516,0.766,2326599999.0
2007-12-24 14:00:00,0.7658,0.76665,0.76511,0.76645,3438199982.0
2007-12-24 15:00:00,0.7664,0.7674,0.76583,0.7665,3122000007.0
2007-12-24 16:00:00,0.7665,0.76735,0.76563,0.7665,1513499997.0
2007-12-24 17:00:00,0.7665,0.76665,0.76548,0.76665,9822599995.0
2007-12-24 18:00:00,0.76665,0.7669,0.76576,0.7666,8298899996.0
2007-12-24 19:00:00,0.7666,0.767,0.76555,0.76628,33329500016.0
2007-12-24 20:00:00,0.76609,0.76731,0.7657,0.76669,13662800007.0
2007-12-24 21:00:00,0.76624,0.76706,0.76533,0.76628,2056600003.0
2007-12-24 22:00:00,0.7661,0.767,0.76541,0.76559,2216400003.0
2007-12-24 23:00:00,0.76551,0.76674,0.76547,0.76626,2005100000.0
2007-12-25 00:00:00,0.76645,0.76723,0.76574,0.76658,3209200000.0
2007-12-25 01:00:00,0.76663,0.76738,0.76541,0.76612,3219300000.0
2007-12-25 02:00:00,0.76629,0.76718,0.76433,0.76465,3838099999.0
2007-12-25 03:00:00,0.7646,0.76495,0.76361,0.76453,3393599999.0
2007-12-25 04:00:00,0.76451,0.76526,0.76402,0.76442,7559599993.0
2007-12-25 05:00:00,0.76439,0.76585,0.76386,0.7645,4479699998.0
2007-12-25 06:00:00,0.76457,0.76637,0.76436,0.76487,3907500000.0
2007-12-25 07:00:00,0.76499,0.76567,0.76428,0.76531,3398399997.0
2007-12-25 08:00:00,0.76525,0.76622,0.76443,0.76512,4690099989.0
2007-12-25 09:00:00,0.76512,0.76613,0.76453,0.76545,6172999983.0
2007-12-25 10:00:00,0.76542,0.76654,0.76467,0.76597,6138999984.0
2007-12-25 11:00:00,0.76605,0.76659,0.76506,0.76608,4687999993.0
2007-12-25 12:00:00,0.76637,0.7667,0.76517,0.76598,3214099996.0
2007-12-25 13:00:00,0.76604,0.76695,0.76579,0.76651,2275299996.0
2007-12-25 14:00:00,0.76654,0.76667,0.7652,0.76611,1708499995.0
2007-12-25 15:00:00,0.76613,0.76623,0.7648,0.76552,2701200000.0
2007-12-25 16:00:00,0.76564,0.76614,0.76535,0.76576,3475799998.0
2007-12-25 17:00:00,0.76586,0.76627,0.7656,0.76604,26379799998.0
2007-12-25 18:00:00,0.76603,0.76629,0.76527,0.76558,20390500007.0
2007-12-25 19:00:00,0.76559,0.76643,0.76541,0.76618,32533799984.0
2007-12-25 20:00:00,0.76611,0.7663,0.76545,0.76559,11295699994.0
2007-12-25 21:00:00,0.76568,0.76653,0.76557,0.76586,1545400000.0
2007-12-25 22:00:00,0.76607,0.76616,0.76526,0.76547,2248300000.0
2007-12-25 23:00:00,0.76563,0.76653,0.76491,0.76507,3734699999.0
2007-12-26 00:00:00,0.7653,0.76633,0.76462,0.76495,6752299999.0
2007-12-26 01:00:00,0.76504,0.7661,0.76451,0.76501,5687399998.0
2007-12-26 02:00:00,0.76509,0.76541,0.76409,0.76498,3106000000.0
2007-12-26 03:00:00,0.7651,0.7657,0.76449,0.76508,3400000000.0
2007-12-26 04:00:00,0.76513,0.76583,0.76443,0.76484,7957699995.0
2007-12-26 05:00:00,0.76497,0.76642,0.76341,0.76391,4968799999.0
2007-12-26 06:00:00,0.7639,0.76456,0.76324,0.76398,4459800000.0
2007-12-26 07:00:00,0.76398,0.765,0.76353,0.7647,14934500000.0
2007-12-26 08:00:00,0.7649,0.76581,0.76412,0.76485,30454800017.0
2007-12-26 09:00:00,0.76498,0.76676,0.76457,0.7665,20820199937.0
2007-12-26 10:00:00,0.7665,0.767,0.76562,0.7663,27227000000.0
2007-12-26 11:00:00,0.7663,0.76672,0.76549,0.76635,4130400000.0
2007-12-26 12:00:00,0.76655,0.76655,0.7646,0.76541,3246399993.0
2007-12-26 13:00:00,0.76575,0.76642,0.76527,0.76589,1911699991.0
2007-12-26 14:00:00,0.7658,0.7679,0.76535,0.7662,2638699995.0
2007-12-26 15:00:00,0.7662,0.76705,0.76533,0.7659,3078699999.0
2007-12-26 16:00:00,0.7659,0.7682,0.76577,0.7681,5363700000.0
2007-12-26 17:00:00,0.76785,0.7695,0.76715,0.7694,4542700000.0
2007-12-26 18:00:00,0.7694,0.7696,0.76695,0.76795,7547399991.0
2007-12-26 19:00:00,0.7679,0.7683,0.76655,0.7682,7891499961.0
2007-12-26 20:00:00,0.7682,0.76855,0.76715,0.7672,4251999997.0
2007-12-26 21:00:00,0.7672,0.7676,0.7666,0.7669,3522200000.0
2007-12-26 22:00:00,0.7669,0.76725,0.7663,0.7665,4472099993.0
2007-12-26 23:00:00,0.76655,0.7669,0.7654,0.7666,7979800000.0
2007-12-27 00:00:00,0.7666,0.7674,0.76594,0.7673,3759200000.0
2007-12-27 01:00:00,0.7674,0.7679,0.766,0.76765,3204800000.0
2007-12-27 02:00:00,0.76737,0.76855,0.76695,0.7681,2836500000.0
2007-12-27 03:00:00,0.76795,0.76895,0.76746,0.7684,3608700007.0
2007-12-27 04:00:00,0.76805,0.76892,0.7674,0.7685,4459800000.0
2007-12-27 05:00:00,0.7685,0.76885,0.76692,0.76726,4399699999.0
2007-12-27 06:00:00,0.76765,0.7685,0.767,0.76761,2988600000.0
2007-12-27 07:00:00,0.768,0.7684,0.76713,0.7681,5017300002.0
2007-12-27 08:00:00,0.7683,0.7689,0.76773,0.7686,4822499984.0
2007-12-27 09:00:00,0.7686,0.76965,0.76825,0.7693,12776600020.0
2007-12-27 10:00:00,0.7693,0.7706,0.7679,0.7706,12529000048.0
2007-12-27 11:00:00,0.7706,0.7706,0.7677,0.7686,17986100058.0
2007-12-27 12:00:00,0.7686,0.7687,0.7663,0.7671,16025899960.0
2007-12-27 13:00:00,0.7671,0.7703,0.767,0.77,14510100001.0
2007-12-27 14:00:00,0.77,0.7707,0.7689,0.7695,12778600025.0
2007-12-27 15:00:00,0.7696,0.7706,0.7684,0.77,12903700041.0
2007-12-27 16:00:00,0.77,0.7704,0.7661,0.7691,17092499991.0
2007-12-27 17:00:00,0.7691,0.7706,0.7683,0.7704,12496999982.0
2007-12-27 18:00:00,0.7705,0.7706,0.76885,0.76925,10576899992.0
2007-12-27 19:00:00,0.76925,0.7708,0.7691,0.7698,8908549994.0
2007-12-27 20:00:00,0.7698,0.7715,0.7695,0.7709,6442690004.0
2007-12-27 21:00:00,0.7711,0.77175,0.77052,0.7715,2793400000.0
2007-12-27 22:00:00,0.7715,0.7718,0.7691,0.7698,4361399999.0
2007-12-27 23:00:00,0.7697,0.7709,0.76927,0.7706,4093500000.0
2007-12-28 00:00:00,0.7706,0.7719,0.7701,0.7708,4629399999.0
2007-12-28 01:00:00,0.7708,0.77265,0.77046,0.7721,4001399992.0
2007-12-28 02:00:00,0.7721,0.7725,0.77134,0.7716,3468100004.0
2007-12-28 03:00:00,0.7714,0.7725,0.77077,0.7712,4793999997.0
2007-12-28 04:00:00,0.7712,0.7715,0.76917,0.7703,6324600000.0
2007-12-28 05:00:00,0.7702,0.7706,0.76875,0.76893,2556899998.0
2007-12-28 06:00:00,0.7696,0.7708,0.76883,0.7698,4180400000.0
2007-12-28 07:00:00,0.7698,0.7705,0.76841,0.7693,3798839993.0
2007-12-28 08:00:00,0.7693,0.7705,0.76856,0.7703,3939599991.0
2007-12-28 09:00:00,0.7703,0.7749,0.7702,0.7743,10027299979.0
2007-12-28 10:00:00,0.7743,0.7744,0.77338,0.7739,8618200024.0
2007-12-28 11:00:00,0.7739,0.774,0.7722,0.7723,11561000012.0
2007-12-28 12:00:00,0.7723,0.774,0.7702,0.7725,20628900007.0
2007-12-28 13:00:00,0.7725,0.7737,0.7719,0.7735,7731799994.0
2007-12-28 14:00:00,0.7736,0.774,0.7724,0.77345,12657499985.0
2007-12-28 15:00:00,0.77345,0.7738,0.77156,0.7725,6751500012.0
2007-12-28 16:00:00,0.7726,0.77385,0.7721,0.77375,4710899999.0
2007-12-28 17:00:00,0.77375,0.7743,0.7726,0.7737,3962000005.0
2007-12-28 18:00:00,0.77365,0.77365,0.77135,0.7723,3479699998.0
2007-12-28 19:00:00,0.7721,0.7734,0.7717,0.77201,4598600000.0
2007-12-28 20:00:00,0.77235,0.77275,0.77144,0.77205,7516199996.0
2007-12-28 21:00:00,0.7721,0.7729,0.77121,0.7725,3099100000.0
2007-12-28 22:00:00,0.7725,0.7742,0.7717,0.77364,4842099999.0
2007-12-28 23:00:00,0.7739,0.77502,0.77272,0.77431,2160200000.0
2007-12-31 00:00:00,0.7747,0.7752,0.774,0.775,6128099802.0
2007-12-31 01:00:00,0.7752,0.7757,0.7748,0.7755,8170799736.0
2007-12-31 02:00:00,0.7752,0.7763,0.77474,0.7758,4949700005.0
2007-12-31 03:00:00,0.7758,0.7764,0.77503,0.7757,3032399984.0
2007-12-31 04:00:00,0.7757,0.7757,0.7733,0.7746,4641299973.0
2007-12-31 05:00:00,0.7746,0.7762,0.77397,0.7761,3748599979.0
2007-12-31 06:00:00,0.7762,0.777,0.77553,0.7764,5566999963.0
2007-12-31 07:00:00,0.7764,0.7769,0.77596,0.7768,3688099968.0
2007-12-31 08:00:00,0.7768,0.77715,0.77595,0.7765,5350199966.0
2007-12-31 09:00:00,0.7765,0.77885,0.77632,0.7785,6223499983.0
2007-12-31 10:00:00,0.7785,0.7785,0.7749,0.7753,12092399948.0
2007-12-31 11:00:00,0.7753,0.7757,0.772,0.772,10166199992.0
2007-12-31 12:00:00,0.772,0.77355,0.77105,0.77305,7681699988.0
2007-12-31 13:00:00,0.773,0.7742,0.7725,0.7737,6742200005.0
2007-12-31 14:00:00,0.7737,0.7748,0.77325,0.7743,7792099977.0
2007-12-31 15:00:00,0.7743,0.7744,0.77105,0.7727,11631499979.0
2007-12-31 16:00:00,0.7726,0.7727,0.77005,0.7714,11287900003.0
2007-12-31 17:00:00,0.7713,0.7724,0.7682,0.7695,5798099997.0
2007-12-31 18:00:00,0.7695,0.77015,0.7664,0.7674,4038499998.0
2007-12-31 19:00:00,0.7673,0.76762,0.76465,0.76582,5445099996.0
2007-12-31 20:00:00,0.76521,0.76708,0.76467,0.76644,4480099989.0
2007-12-31 21:00:00,0.76641,0.76711,0.76486,0.76611,2857099993.0
2007-12-31 22:00:00,0.7661,0.76681,0.76563,0.76608,2509999996.0
2007-12-31 23:00:00,0.76596,0.767,0.76431,0.7654,2627900000.0
2008-01-01 00:00:00,0.76521,0.76566,0.76438,0.7655,2396999992.0
2008-01-01 01:00:00,0.76543,0.76569,0.76491,0.76541,2200899992.0
2008-01-01 02:00:00,0.76538,0.76571,0.7643,0.76525,4127499993.0
2008-01-01 03:00:00,0.7654,0.76564,0.76492,0.76553,3231199997.0
2008-01-01 04:00:00,0.76547,0.76576,0.7648,0.76549,4837299985.0
2008-01-01 05:00:00,0.76545,0.76567,0.76472,0.76494,5364299999.0
2008-01-01 06:00:00,0.76494,0.76567,0.76452,0.76504,4193899997.0
2008-01-01 07:00:00,0.76512,0.76564,0.76476,0.7654,2165100001.0
2008-01-01 08:00:00,0.76537,0.76561,0.76385,0.76422,2138300000.0
2008-01-01 09:00:00,0.76405,0.76447,0.76369,0.7642,2719399999.0
2008-01-01 10:00:00,0.76419,0.76423,0.76301,0.76382,4070499994.0
2008-01-01 11:00:00,0.76374,0.76396,0.7632,0.76374,3099399998.0
2008-01-01 12:00:00,0.76374,0.764,0.76341,0.76378,1964599996.0
2008-01-01 13:00:00,0.76383,0.764,0.76344,0.76383,1866000000.0
2008-01-01 14:00:00,0.76367,0.76413,0.76347,0.76392,3910199998.0
2008-01-01 15:00:00,0.76369,0.764,0.76336,0.76384,3954299999.0
2008-01-01 16:00:00,0.7639,0.76406,0.76337,0.76393,4482599993.0
2008-01-01 17:00:00,0.76369,0.76406,0.76337,0.76367,4275499998.0
2008-01-01 18:00:00,0.76378,0.76403,0.76338,0.76382,3646899991.0
2008-01-01 19:00:00,0.76375,0.76613,0.76322,0.76613,2914999993.0
2008-01-01 20:00:00,0.76615,0.76615,0.765,0.76575,3912399992.0
2008-01-01 21:00:00,0.76573,0.76685,0.76542,0.76623,3088199997.0
2008-01-01 22:00:00,0.76618,0.76764,0.76589,0.76682,2965299991.0
2008-01-01 23:00:00,0.76703,0.76772,0.76637,0.7671,4580499980.0
2008-01-02 00:00:00,0.76732,0.7679,0.76641,0.7675,4522699979.0
2008-01-02 01:00:00,0.7672,0.76895,0.7671,0.7682,4015499993.0
2008-01-02 02:00:00,0.7682,0.76875,0.76727,0.76755,4448699990.0
2008-01-02 03:00:00,0.76755,0.76875,0.76755,0.76865,4161399985.0
2008-01-02 04:00:00,0.76865,0.76975,0.7685,0.76935,5021099995.0
2008-01-02 05:00:00,0.76935,0.7698,0.76877,0.7695,4016999966.0
2008-01-02 06:00:00,0.7695,0.77,0.76899,0.76945,4022099982.0
2008-01-02 07:00:00,0.7694,0.77,0.769,0.76915,3655799989.0
2008-01-02 08:00:00,0.7696,0.77065,0.7696,0.77065,3277099988.0
2008-01-02 09:00:00,0.77065,0.7716,0.7704,0.77125,6452199997.0
2008-01-02 10:00:00,0.7713,0.7728,0.7711,0.7724,12548800005.0
2008-01-02 11:00:00,0.7724,0.7732,0.7717,0.77295,12844599937.0
2008-01-02 12:00:00,0.77295,0.77445,0.7723,0.77435,11068500012.0
2008-01-02 13:00:00,0.7743,0.7746,0.7724,0.773,21672599955.0
2008-01-02 14:00:00,0.77295,0.77365,0.7725,0.77275,14630799963.0
2008-01-02 15:00:00,0.77275,0.7755,0.7727,0.7733,18663799996.0
2008-01-02 16:00:00,0.7733,0.7736,0.77225,0.7728,16174399992.0
2008-01-02 17:00:00,0.7728,0.7732,0.7712,0.7716,26898500006.0
2008-01-02 18:00:00,0.7716,0.7729,0.7708,0.7725,15525599984.0
2008-01-02 19:00:00,0.7725,0.7725,0.7709,0.77195,13280799942.0
2008-01-02 20:00:00,0.7719,0.7743,0.7708,0.7741,10336599990.0
2008-01-02 21:00:00,0.7741,0.7745,0.7727,0.7742,10470100000.0
2008-01-02 22:00:00,0.77415,0.7756,0.77375,0.7751,6488100006.0
2008-01-02 23:00:00,0.7751,0.7757,0.7748,0.7749,4739700010.0
2008-01-03 00:00:00,0.7749,0.7749,0.77345,0.7736,7010599988.0
2008-01-03 01:00:00,0.7739,0.7757,0.77365,0.77465,5908999995.0
2008-01-03 02:00:00,0.7747,0.7749,0.77399,0.77425,7096700001.0
2008-01-03 03:00:00,0.7743,0.7746,0.77258,0.7742,5592899993.0
2008-01-03 04:00:00,0.7744,0.77595,0.774,0.7752,5753500015.0
2008-01-03 05:00:00,0.7753,0.7759,0.7746,0.77495,3973099997.0
2008-01-03 06:00:00,0.775,0.7751,0.77425,0.7747,4667999988.0
2008-01-03 07:00:00,0.77465,0.7749,0.77409,0.7746,3599599978.0
2008-01-03 08:00:00,0.77455,0.7749,0.77373,0.7746,4876900000.0
2008-01-03 09:00:00,0.7746,0.7762,0.77435,0.7759,16704199929.0
2008-01-03 10:00:00,0.7759,0.7764,0.774,0.7753,27522200056.0
2008-01-03 11:00:00,0.7753,0.7758,0.7739,0.77485,18060299976.0
2008-01-03 12:00:00,0.77485,0.77555,0.7732,0.774,20215599996.0
2008-01-03 13:00:00,0.774,0.77415,0.7723,0.7733,14641299958.0
2008-01-03 14:00:00,0.7736,0.77515,0.7731,0.77365,12394899981.0
2008-01-03 15:00:00,0.77365,0.77555,0.7732,0.7747,17454399999.0
2008-01-03 16:00:00,0.7747,0.7785,0.7746,0.7783,21346799968.0
2008-01-03 17:00:00,0.7783,0.7788,0.77555,0.77565,19824000013.0
2008-01-03 18:00:00,0.77565,0.77605,0.7741,0.77475,22918799977.0
2008-01-03 19:00:00,0.77475,0.7748,0.7729,0.7743,17014999973.0
2008-01-03 20:00:00,0.7742,0.7748,0.7734,0.774,6125499994.0
2008-01-03 21:00:00,0.77405,0.7741,0.7703,0.7711,13830999980.0
2008-01-03 22:00:00,0.7711,0.7713,0.76915,0.7704,14430799974.0
2008-01-03 23:00:00,0.7702,0.7706,0.7699,0.7702,7928799968.0
2008-01-04 00:00:00,0.7703,0.7705,0.76937,0.7701,4779299985.0
2008-01-04 01:00:00,0.7701,0.77265,0.7701,0.7725,7572499958.0
2008-01-04 02:00:00,0.7725,0.7736,0.76935,0.77075,11309199986.0
2008-01-04 03:00:00,0.77075,0.77075,0.76815,0.76945,10963500007.0
2008-01-04 04:00:00,0.76945,0.7701,0.7688,0.7697,9243300009.0
2008-01-04 05:00:00,0.7697,0.7704,0.7691,0.77,8760399985.0
2008-01-04 06:00:00,0.7701,0.7713,0.7696,0.7712,10327700003.0
2008-01-04 07:00:00,0.7713,0.7716,0.77065,0.7713,8952200004.0
2008-01-04 08:00:00,0.7713,0.7717,0.7709,0.77125,8119100031.0
2008-01-04 09:00:00,0.77125,0.77155,0.77075,0.77095,14854999988.0
2008-01-04 10:00:00,0.77095,0.7726,0.7704,0.77225,19031599964.0
2008-01-04 11:00:00,0.77225,0.77295,0.7721,0.77255,15715300017.0
2008-01-04 12:00:00,0.7726,0.77365,0.77245,0.77305,17805999990.0
2008-01-04 13:00:00,0.77305,0.774,0.77285,0.77375,12654299967.0
2008-01-04 14:00:00,0.77375,0.77375,0.77205,0.77295,14568999980.0
2008-01-04 15:00:00,0.773,0.77495,0.77175,0.77295,28613546381.0
2008-01-04 16:00:00,0.77295,0.773,0.76915,0.76935,29072862549.0
2008-01-04 17:00:00,0.76935,0.76985,0.76605,0.76895,33755299947.0
2008-01-04 18:00:00,0.76895,0.7713,0.7684,0.7705,18437649958.0
2008-01-04 19:00:00,0.7705,0.77075,0.76785,0.7679,20959299972.0
2008-01-04 20:00:00,0.7679,0.76795,0.76655,0.7677,15855000049.0
2008-01-04 21:00:00,0.7677,0.76785,0.7662,0.76655,9517300002.0
2008-01-04 22:00:00,0.76655,0.76685,0.76495,0.76525,8970249982.0
2008-01-04 23:00:00,0.76525,0.76706,0.76444,0.7657,4397799992.0
2008-01-07 00:00:00,0.7664,0.7681,0.7662,0.7678,4375800000.0
2008-01-07 01:00:00,0.7675,0.7682,0.7674,0.7679,4375800000.0
2008-01-07 02:00:00,0.7678,0.7683,0.76705,0.768,11891100031.0
2008-01-07 03:00:00,0.768,0.7681,0.7664,0.7672,14721500036.0
2008-01-07 04:00:00,0.7672,0.76745,0.76185,0.7628,27311800025.0
2008-01-07 05:00:00,0.7628,0.76325,0.7611,0.76275,19100900001.0
2008-01-07 06:00:00,0.7628,0.7641,0.76275,0.7634,10446799978.0
2008-01-07 07:00:00,0.7634,0.7645,0.76325,0.76405,11993800002.0
2008-01-07 08:00:00,0.76405,0.7641,0.76265,0.7632,19956919998.0
2008-01-07 09:00:00,0.7632,0.76375,0.76225,0.7628,22658199957.0
2008-01-07 10:00:00,0.76295,0.7667,0.76235,0.7653,30103900011.0
2008-01-07 11:00:00,0.7653,0.7676,0.7648,0.76615,28272799988.0
2008-01-07 12:00:00,0.76615,0.7675,0.76555,0.7675,23992199981.0
2008-01-07 13:00:00,0.7675,0.768,0.765,0.76515,25578159979.0
2008-01-07 14:00:00,0.7652,0.768,0.7651,0.76665,16682200017.0
2008-01-07 15:00:00,0.76665,0.7673,0.76445,0.7653,26166899987.0
2008-01-07 16:00:00,0.7653,0.7655,0.76445,0.76475,18754799981.0
2008-01-07 17:00:00,0.76475,0.7651,0.76345,0.7641,24175700049.0
2008-01-07 18:00:00,0.7641,0.7669,0.7641,0.7661,28972699993.0
2008-01-07 19:00:00,0.7661,0.7673,0.76505,0.7666,16198699968.0
2008-01-07 20:00:00,0.7666,0.7667,0.7659,0.7662,11327699990.0
2008-01-07 21:00:00,0.7662,0.7664,0.76565,0.76585,14374699977.0
2008-01-07 22:00:00,0.76585,0.7672,0.76475,0.767,22104800018.0
2008-01-07 23:00:00,0.76705,0.77035,0.7665,0.7685,17953300018.0
2008-01-08 00:00:00,0.7685,0.76885,0.7674,0.76885,15725899973.0
2008-01-08 01:00:00,0.76885,0.76915,0.76765,0.7677,18706799941.0
2008-01-08 02:00:00,0.7677,0.76855,0.7669,0.76845,17258699977.0
2008-01-08 03:00:00,0.76845,0.769,0.76765,0.76835,15114299987.0
2008-01-08 04:00:00,0.76835,0.7696,0.7682,0.76955,14300800026.0
2008-01-08 05:00:00,0.76955,0.77165,0.7694,0.77085,20031499972.0
2008-01-08 06:00:00,0.77085,0.77155,0.76955,0.7705,12674200001.0
2008-01-08 07:00:00,0.7705,0.77075,0.76995,0.7701,7015099999.0
2008-01-08 08:00:00,0.7701,0.7713,0.7699,0.7713,12363100000.0
2008-01-08 09:00:00,0.7713,0.77175,0.7701,0.7712,23416099953.0
2008-01-08 10:00:00,0.7712,0.7731,0.7702,0.77115,30562399970.0
2008-01-08 11:00:00,0.77115,0.77145,0.7684,0.76975,33708199970.0
2008-01-08 12:00:00,0.76975,0.77065,0.7685,0.7702,23345199969.0
2008-01-08 13:00:00,0.7702,0.7706,0.76965,0.7704,15299100011.0
2008-01-08 14:00:00,0.7704,0.772,0.77015,0.77105,16154700001.0
2008-01-08 15:00:00,0.77105,0.77145,0.76955,0.76955,14148699988.0
2008-01-08 16:00:00,0.76955,0.77135,0.7692,0.77005,19717799999.0
2008-01-08 17:00:00,0.77005,0.77285,0.77005,0.7721,23118299989.0
2008-01-08 18:00:00,0.7721,0.77225,0.77075,0.77125,22550325007.0
2008-01-08 19:00:00,0.77125,0.7726,0.77125,0.772,13664499987.0
2008-01-08 20:00:00,0.772,0.773,0.7718,0.773,13302199964.0
2008-01-08 21:00:00,0.773,0.77305,0.771,0.7715,22350100010.0
2008-01-08 22:00:00,0.7715,0.7725,0.768,0.7682,32828799946.0
2008-01-08 23:00:00,0.7682,0.7688,0.76705,0.7686,19775999999.0
2008-01-09 00:00:00,0.7686,0.77015,0.7684,0.7691,9111400022.0
2008-01-09 01:00:00,0.7691,0.7695,0.76805,0.7684,16346700055.0
2008-01-09 02:00:00,0.7684,0.77,0.7674,0.7697,26278699997.0
2008-01-09 03:00:00,0.7697,0.7697,0.76795,0.76905,12276600010.0
2008-01-09 04:00:00,0.76905,0.7691,0.76745,0.7684,14254900014.0
2008-01-09 05:00:00,0.7684,0.7685,0.76735,0.7675,18014899974.0
2008-01-09 06:00:00,0.7675,0.7685,0.7671,0.7682,11828100002.0
2008-01-09 07:00:00,0.7682,0.76995,0.7681,0.7698,19002500031.0
2008-01-09 08:00:00,0.7698,0.77,0.768,0.7689,21247399990.0
2008-01-09 09:00:00,0.7689,0.7709,0.76835,0.7705,23486199955.0
2008-01-09 10:00:00,0.7705,0.771,0.7692,0.771,35988299936.0
2008-01-09 11:00:00,0.771,0.7718,0.7698,0.7702,26850399984.0
2008-01-09 12:00:00,0.7702,0.7718,0.76995,0.77135,25822100000.0
2008-01-09 13:00:00,0.77135,0.77405,0.77075,0.77285,8008599997.0
2008-01-09 14:00:00,0.77285,0.7743,0.7716,0.773,13079399999.0
2008-01-09 15:00:00,0.773,0.77345,0.7717,0.77205,11334700009.0
2008-01-09 16:00:00,0.7721,0.7736,0.771,0.7736,16211350006.0
2008-01-09 17:00:00,0.7736,0.7738,0.7716,0.772,17854799996.0
2008-01-09 18:00:00,0.772,0.7722,0.7704,0.771,16105059996.0
2008-01-09 19:00:00,0.771,0.7725,0.7705,0.7712,16421099993.0
2008-01-09 20:00:00,0.7712,0.7716,0.77,0.7706,22917299999.0
2008-01-09 21:00:00,0.7706,0.7714,0.7695,0.7708,14858449999.0
2008-01-09 22:00:00,0.7708,0.77265,0.77075,0.7722,21026600004.0
2008-01-09 23:00:00,0.7721,0.7728,0.7716,0.7725,21625899959.0
2008-01-10 00:00:00,0.7725,0.7749,0.7718,0.7742,17321799991.0
2008-01-10 01:00:00,0.7742,0.7743,0.7732,0.7736,16724999962.0
2008-01-10 02:00:00,0.7736,0.775,0.7735,0.77375,17400600025.0
2008-01-10 03:00:00,0.77365,0.7744,0.77315,0.7736,10746799999.0
2008-01-10 04:00:00,0.7736,0.77375,0.7731,0.7736,9670099987.0
2008-01-10 05:00:00,0.7736,0.7741,0.77345,0.7741,5363399999.0
2008-01-10 06:00:00,0.7739,0.77455,0.77355,0.77405,11578999940.0
2008-01-10 07:00:00,0.77405,0.7743,0.77315,0.77365,8267700007.0
2008-01-10 08:00:00,0.77355,0.77415,0.77265,0.7732,11080300012.0
2008-01-10 09:00:00,0.77325,0.7743,0.7725,0.77385,19712600007.0
2008-01-10 10:00:00,0.7738,0.77455,0.7731,0.77445,19037399999.0
2008-01-10 11:00:00,0.77445,0.77715,0.77425,0.77655,23803099951.0
2008-01-10 12:00:00,0.77645,0.77705,0.77585,0.77605,13078800016.0
2008-01-10 13:00:00,0.77605,0.7763,0.7744,0.77455,16614900019.0
2008-01-10 14:00:00,0.77455,0.77615,0.774,0.774,16761300005.0
2008-01-10 15:00:00,0.77405,0.775,0.77325,0.7748,23219299989.0
2008-01-10 16:00:00,0.7748,0.7796,0.7747,0.7791,25202849993.0
2008-01-10 17:00:00,0.779,0.7813,0.7785,0.7807,26459599986.0
2008-01-10 18:00:00,0.7807,0.7821,0.78,0.7814,18974300017.0
2008-01-10 19:00:00,0.7814,0.7868,0.7812,0.78535,34560400032.0
2008-01-10 20:00:00,0.78535,0.78555,0.7832,0.7833,20588199942.0
2008-01-10 21:00:00,0.7833,0.7858,0.78315,0.78565,15573000001.0
2008-01-10 22:00:00,0.7857,0.78635,0.78515,0.78525,11733339996.0
2008-01-10 23:00:00,0.78525,0.786,0.7841,0.7848,11667499999.0
2008-01-11 00:00:00,0.7848,0.7852,0.7839,0.78455,11323699978.0
2008-01-11 01:00:00,0.7845,0.7858,0.7843,0.7856,14971000000.0
2008-01-11 02:00:00,0.7856,0.7856,0.7839,0.7851,13932499986.0
2008-01-11 03:00:00,0.7851,0.7859,0.7837,0.7838,16872600026.0
2008-01-11 04:00:00,0.7838,0.7848,0.7832,0.7845,9376500005.0
2008-01-11 05:00:00,0.7845,0.7846,0.7823,0.7825,18134400011.0
2008-01-11 06:00:00,0.7825,0.78405,0.7824,0.7834,14225900002.0
2008-01-11 07:00:00,0.7833,0.78365,0.78285,0.7833,12327199993.0
2008-01-11 08:00:00,0.7833,0.78355,0.78095,0.78165,17091000004.0
2008-01-11 09:00:00,0.78165,0.7851,0.7811,0.7849,27842999995.0
2008-01-11 10:00:00,0.7849,0.7853,0.78285,0.7831,33944299995.0
2008-01-11 11:00:00,0.7831,0.7845,0.78245,0.7845,32850099979.0
2008-01-11 12:00:00,0.7844,0.7858,0.7839,0.78545,23714800003.0
2008-01-11 13:00:00,0.78545,0.78555,0.7844,0.7846,18756500035.0
2008-01-11 14:00:00,0.7846,0.7862,0.783,0.7856,24467000002.0
2008-01-11 15:00:00,0.7856,0.7876,0.7845,0.7871,36185700017.0
2008-01-11 16:00:00,0.7871,0.7879,0.7854,0.78595,28344699969.0
2008-01-11 17:00:00,0.78595,0.7876,0.78555,0.786,30846199985.0
2008-01-11 18:00:00,0.786,0.7867,0.78395,0.7841,26401599959.0
2008-01-11 19:00:00,0.7841,0.7842,0.783,0.7839,23654299993.0
2008-01-11 20:00:00,0.7839,0.7839,0.7824,0.783,22769499984.0
2008-01-11 21:00:00,0.783,0.7836,0.78195,0.782,16134699981.0
2008-01-11 22:00:00,0.782,0.783,0.782,0.78275,10710500006.0
2008-01-11 23:00:00,0.78275,0.78351,0.78158,0.78199,14134500024.0
2008-01-14 00:00:00,0.7831,0.7836,0.7821,0.7835,7641100000.0
2008-01-14 01:00:00,0.7836,0.7866,0.7831,0.7852,9951200000.0
2008-01-14 02:00:00,0.7836,0.7865,0.783,0.78515,18301999976.0
2008-01-14 03:00:00,0.78515,0.7862,0.7844,0.7859,24103699969.0
2008-01-14 04:00:00,0.7859,0.7862,0.7849,0.7859,18679500021.0
2008-01-14 05:00:00,0.7859,0.786,0.784,0.7841,17244400013.0
2008-01-14 06:00:00,0.7841,0.7848,0.7831,0.78445,14450699987.0
2008-01-14 07:00:00,0.78445,0.7853,0.7843,0.7848,15284400010.0
2008-01-14 08:00:00,0.7848,0.7878,0.7844,0.787,21268400004.0
2008-01-14 09:00:00,0.787,0.78865,0.78605,0.787,21962000027.0
2008-01-14 10:00:00,0.787,0.7885,0.78615,0.78825,21908200023.0
2008-01-14 11:00:00,0.78825,0.7897,0.7877,0.78945,24987499996.0
2008-01-14 12:00:00,0.78945,0.79105,0.78875,0.79065,17675300001.0
2008-01-14 13:00:00,0.7906,0.79075,0.78955,0.78985,15652599976.0
2008-01-14 14:00:00,0.78985,0.79025,0.78855,0.79015,16226499986.0
2008-01-14 15:00:00,0.79015,0.79035,0.78855,0.78975,16238599997.0
2008-01-14 16:00:00,0.7898,0.791,0.78915,0.7895,21516999989.0
2008-01-14 17:00:00,0.7895,0.7914,0.7895,0.7895,18920499947.0
2008-01-14 18:00:00,0.7895,0.79035,0.7895,0.7896,16167599998.0
2008-01-14 19:00:00,0.7896,0.7897,0.78705,0.78795,15634400018.0
2008-01-14 20:00:00,0.7881,0.7887,0.78725,0.7875,11201800010.0
2008-01-14 21:00:00,0.7875,0.7895,0.78745,0.7895,10858900001.0
2008-01-14 22:00:00,0.7895,0.7902,0.78895,0.78975,12444700034.0
2008-01-14 23:00:00,0.7898,0.7913,0.7895,0.7906,11798099981.0
2008-01-15 00:00:00,0.7906,0.7907,0.78915,0.78945,9437800009.0
2008-01-15 01:00:00,0.78945,0.7898,0.7881,0.78855,13907600006.0
2008-01-15 02:00:00,0.78855,0.7887,0.78745,0.78805,11951600002.0
2008-01-15 03:00:00,0.78825,0.7904,0.78805,0.79005,10557499999.0
2008-01-15 04:00:00,0.79005,0.7912,0.7893,0.7902,9341800005.0
2008-01-15 05:00:00,0.79015,0.7922,0.78975,0.7915,12197599990.0
2008-01-15 06:00:00,0.7915,0.7919,0.7904,0.7913,9032500051.0
2008-01-15 07:00:00,0.7913,0.7917,0.79075,0.791,8061999998.0
2008-01-15 08:00:00,0.791,0.793,0.7894,0.7923,19121976005.0
2008-01-15 09:00:00,0.7923,0.79305,0.79075,0.793,29939800070.0
2008-01-15 10:00:00,0.793,0.7932,0.7901,0.7908,37280000036.0
2008-01-15 11:00:00,0.7908,0.7913,0.7896,0.7901,20481400033.0
2008-01-15 12:00:00,0.7901,0.7901,0.7883,0.7888,23909199956.0
2008-01-15 13:00:00,0.7888,0.7904,0.78855,0.79,22450999920.0
2008-01-15 14:00:00,0.79,0.7912,0.78885,0.7889,18807400044.0
2008-01-15 15:00:00,0.7889,0.79085,0.7887,0.79005,22707199957.0
2008-01-15 16:00:00,0.79005,0.7917,0.78975,0.7902,14486800001.0
2008-01-15 17:00:00,0.7901,0.79025,0.7825,0.7829,24020799995.0
2008-01-15 18:00:00,0.7831,0.78345,0.77945,0.7806,20199019991.0
2008-01-15 19:00:00,0.7806,0.7818,0.77995,0.7813,14557999987.0
2008-01-15 20:00:00,0.7813,0.7828,0.781,0.7826,17256299974.0
2008-01-15 21:00:00,0.7826,0.7827,0.7814,0.7815,19464599954.0
2008-01-15 22:00:00,0.7815,0.7819,0.7792,0.77975,22534999971.0
2008-01-15 23:00:00,0.77975,0.77975,0.77605,0.7769,16875999978.0
2008-01-16 00:00:00,0.7769,0.7769,0.7729,0.776,17160700004.0
2008-01-16 01:00:00,0.776,0.7779,0.7756,0.7777,20627200019.0
2008-01-16 02:00:00,0.7777,0.7782,0.77575,0.7768,22474100005.0
2008-01-16 03:00:00,0.7768,0.7769,0.7728,0.7761,26212399905.0
2008-01-16 04:00:00,0.7761,0.7797,0.7758,0.77865,22873100016.0
2008-01-16 05:00:00,0.7786,0.78075,0.77815,0.7803,16832100021.0
2008-01-16 06:00:00,0.7803,0.7806,0.779,0.7794,15295200012.0
2008-01-16 07:00:00,0.7794,0.7795,0.776,0.7777,23420699974.0
2008-01-16 08:00:00,0.7777,0.779,0.77675,0.7771,21286599992.0
2008-01-16 09:00:00,0.7771,0.7771,0.7749,0.7762,33931400037.0
2008-01-16 10:00:00,0.7762,0.77655,0.7734,0.77465,37393199936.0
2008-01-16 11:00:00,0.77465,0.77495,0.7704,0.77045,39673299963.0
2008-01-16 12:00:00,0.77045,0.77085,0.7641,0.76545,33287199956.0
2008-01-16 13:00:00,0.76545,0.76835,0.76545,0.76715,22706899958.0
2008-01-16 14:00:00,0.76715,0.77045,0.76705,0.7674,24345429977.0
2008-01-16 15:00:00,0.7674,0.7698,0.76555,0.76835,29527700023.0
2008-01-16 16:00:00,0.76835,0.77465,0.76745,0.768,37773299992.0
2008-01-16 17:00:00,0.76795,0.77055,0.76615,0.76845,40311899982.0
2008-01-16 18:00:00,0.76845,0.77035,0.76605,0.7696,22744329984.0
2008-01-16 19:00:00,0.76955,0.77215,0.7695,0.77085,19309600011.0
2008-01-16 20:00:00,0.77085,0.771,0.7694,0.77065,21543100010.0
2008-01-16 21:00:00,0.7707,0.7745,0.7702,0.7722,31258199934.0
2008-01-16 22:00:00,0.7722,0.7729,0.7699,0.7706,24859999999.0
2008-01-16 23:00:00,0.7706,0.7739,0.7703,0.7715,17744200000.0
2008-01-17 00:00:00,0.77122,0.7718,0.768,0.769,13482799995.0
2008-01-17 01:00:00,0.7691,0.7714,0.76778,0.7683,17688800002.0
2008-01-17 02:00:00,0.7683,0.7712,0.76795,0.7683,23546400009.0
2008-01-17 03:00:00,0.7683,0.7695,0.76745,0.76835,12630970017.0
2008-01-17 04:00:00,0.76835,0.7701,0.7683,0.7698,21952199941.0
2008-01-17 05:00:00,0.7697,0.7698,0.7681,0.76845,12813300042.0
2008-01-17 06:00:00,0.76845,0.76995,0.76755,0.7696,15050700068.0
2008-01-17 07:00:00,0.7696,0.77045,0.7681,0.76965,14136600009.0
2008-01-17 08:00:00,0.76965,0.7711,0.76885,0.76995,19234499972.0
2008-01-17 09:00:00,0.76995,0.7742,0.7689,0.77365,31728899997.0
2008-01-17 10:00:00,0.77385,0.774,0.77065,0.7729,27330350005.0
2008-01-17 11:00:00,0.7729,0.77415,0.77245,0.77255,12029599978.0
2008-01-17 12:00:00,0.77255,0.7727,0.77015,0.7722,13788949988.0
2008-01-17 13:00:00,0.7722,0.77555,0.77145,0.77275,16004199994.0
2008-01-17 14:00:00,0.77275,0.77325,0.77015,0.7707,23305600004.0
2008-01-17 15:00:00,0.7707,0.77535,0.76965,0.77495,16758299987.0
2008-01-17 16:00:00,0.77495,0.77615,0.77355,0.77465,22182799977.0
2008-01-17 17:00:00,0.77465,0.77495,0.7701,0.77205,19476619937.0
2008-01-17 18:00:00,0.77205,0.77285,0.768,0.7688,23036619988.0
2008-01-17 19:00:00,0.76905,0.76975,0.76715,0.76895,16720149974.0
2008-01-17 20:00:00,0.76895,0.76985,0.76745,0.7675,12509699980.0
2008-01-17 21:00:00,0.7675,0.76765,0.76545,0.76655,11738350003.0
2008-01-17 22:00:00,0.76675,0.76745,0.76375,0.76455,17728899972.0
2008-01-17 23:00:00,0.76455,0.7687,0.7643,0.7656,11855200004.0
2008-01-18 00:00:00,0.7658,0.76765,0.7653,0.7664,9061700002.0
2008-01-18 01:00:00,0.7664,0.7666,0.76235,0.7628,19442900001.0
2008-01-18 02:00:00,0.7628,0.7646,0.76265,0.7645,14964499978.0
2008-01-18 03:00:00,0.7645,0.7646,0.757,0.7574,31030982381.0
2008-01-18 04:00:00,0.7574,0.7613,0.75605,0.761,18245450007.0
2008-01-18 05:00:00,0.761,0.762,0.7592,0.76155,15099400020.0
2008-01-18 06:00:00,0.76155,0.7654,0.7609,0.7639,21498099992.0
2008-01-18 07:00:00,0.7639,0.7645,0.76185,0.7626,21831999980.0
2008-01-18 08:00:00,0.7626,0.7667,0.76245,0.7661,22501000008.0
2008-01-18 09:00:00,0.7661,0.767,0.765,0.7661,24990000012.0
2008-01-18 10:00:00,0.7661,0.76665,0.76445,0.76555,30299599996.0
2008-01-18 11:00:00,0.76555,0.76575,0.7624,0.76315,34702999938.0
2008-01-18 12:00:00,0.76315,0.7662,0.76295,0.76375,26888099985.0
2008-01-18 13:00:00,0.76375,0.76685,0.76305,0.76435,33747399912.0
2008-01-18 14:00:00,0.76435,0.76725,0.7634,0.76655,27977499992.0
2008-01-18 15:00:00,0.76655,0.76865,0.76375,0.7652,41542850018.0
2008-01-18 16:00:00,0.76515,0.76595,0.76235,0.76235,38833376064.0
2008-01-18 17:00:00,0.76235,0.76365,0.75985,0.76035,34096499995.0
2008-01-18 18:00:00,0.76035,0.76205,0.75695,0.75735,38519999978.0
2008-01-18 19:00:00,0.75735,0.76055,0.75655,0.75855,24027699980.0
2008-01-18 20:00:00,0.75855,0.7599,0.7577,0.7588,27893599923.0
2008-01-18 21:00:00,0.7588,0.76055,0.7581,0.75935,13947799978.0
2008-01-18 22:00:00,0.75935,0.76095,0.7586,0.76005,10121299989.0
2008-01-18 23:00:00,0.76005,0.76118,0.75884,0.7594,9265200005.0
2008-01-21 00:00:00,0.76,0.7614,0.7599,0.7612,6606000000.0
2008-01-21 01:00:00,0.761,0.761,0.7577,0.7593,8514400000.0
2008-01-21 02:00:00,0.7611,0.76115,0.7575,0.75915,19081100001.0
2008-01-21 03:00:00,0.75925,0.75975,0.75855,0.75895,13912899994.0
2008-01-21 04:00:00,0.7586,0.7602,0.7586,0.75935,7826600003.0
2008-01-21 05:00:00,0.7594,0.76055,0.75905,0.75965,5846099992.0
2008-01-21 06:00:00,0.75965,0.7602,0.75875,0.75905,7772299989.0
2008-01-21 07:00:00,0.75905,0.75925,0.75725,0.75745,8945600001.0
2008-01-21 08:00:00,0.75735,0.75815,0.75585,0.7566,19760000000.0
2008-01-21 09:00:00,0.7566,0.75805,0.75495,0.75605,25100199997.0
2008-01-21 10:00:00,0.75615,0.7571,0.75345,0.75365,37717999967.0
2008-01-21 11:00:00,0.7535,0.75665,0.7535,0.75475,33179299974.0
2008-01-21 12:00:00,0.75475,0.7558,0.7516,0.75185,23536299995.0
2008-01-21 13:00:00,0.7518,0.75205,0.748,0.75025,36408400042.0
2008-01-21 14:00:00,0.75025,0.75125,0.74765,0.75075,26270780065.0
2008-01-21 15:00:00,0.7507,0.75105,0.748,0.75065,25479160002.0
2008-01-21 16:00:00,0.75065,0.75115,0.7458,0.74845,65974199942.0
2008-01-21 17:00:00,0.74835,0.74865,0.74565,0.7461,76574399848.0
2008-01-21 18:00:00,0.7475,0.7483,0.7457,0.74735,90597599979.0
2008-01-21 19:00:00,0.74735,0.7487,0.74545,0.7475,86512999910.0
2008-01-21 20:00:00,0.74755,0.74855,0.7448,0.74625,63914100000.0
2008-01-21 21:00:00,0.74625,0.74705,0.74405,0.74405,66905199999.0
2008-01-21 22:00:00,0.74405,0.7467,0.74335,0.7454,92416700033.0
2008-01-21 23:00:00,0.7457,0.7467,0.7414,0.7418,93460500000.0
2008-01-22 00:00:00,0.7417,0.7461,0.7401,0.7407,76622800027.0
2008-01-22 01:00:00,0.7406,0.7439,0.7399,0.7406,90449999822.0
2008-01-22 02:00:00,0.7418,0.7459,0.7404,0.742,96085500136.0
2008-01-22 03:00:00,0.742,0.74615,0.7414,0.7456,88339099995.0
2008-01-22 04:00:00,0.7457,0.747,0.74315,0.74565,97164700099.0
2008-01-22 05:00:00,0.74565,0.74695,0.742,0.7457,89465499992.0
2008-01-22 06:00:00,0.7437,0.7468,0.7418,0.7457,92505499986.0
2008-01-22 07:00:00,0.7456,0.7468,0.7403,0.7453,91258999742.0
2008-01-22 08:00:00,0.7427,0.7454,0.739,0.74255,95120599942.0
2008-01-22 09:00:00,0.74255,0.7472,0.7389,0.7399,84207599918.0
2008-01-22 10:00:00,0.7481,0.74915,0.7385,0.7481,84049199939.0
2008-01-22 11:00:00,0.7481,0.74915,0.74585,0.74715,75818900025.0
2008-01-22 12:00:00,0.74695,0.7509,0.74555,0.74595,93071799970.0
2008-01-22 13:00:00,0.74595,0.75085,0.74565,0.7496,62978349986.0
2008-01-22 14:00:00,0.7495,0.7569,0.74775,0.7505,60998500007.0
2008-01-22 15:00:00,0.7505,0.7601,0.74865,0.7532,58291500001.0
2008-01-22 16:00:00,0.7532,0.7643,0.75205,0.75765,64488600121.0
2008-01-22 17:00:00,0.75765,0.7647,0.7571,0.7629,41409799996.0
2008-01-22 18:00:00,0.7629,0.76635,0.76265,0.76355,61702799990.0
2008-01-22 19:00:00,0.76355,0.7666,0.76325,0.7641,54256900005.0
2008-01-22 20:00:00,0.76405,0.76705,0.76395,0.7651,51952500005.0
2008-01-22 21:00:00,0.7651,0.7655,0.7637,0.764,45241160013.0
2008-01-22 22:00:00,0.764,0.76755,0.7634,0.76605,49739459973.0
2008-01-22 23:00:00,0.76605,0.76645,0.76325,0.7634,50311100025.0
2008-01-23 00:00:00,0.7635,0.7664,0.7632,0.7651,73013200000.0
2008-01-23 01:00:00,0.7651,0.7667,0.7622,0.7657,87048699989.0
2008-01-23 02:00:00,0.7657,0.7665,0.76132,0.7628,75932699909.0
2008-01-23 03:00:00,0.7628,0.76385,0.7617,0.7631,71578099991.0
2008-01-23 04:00:00,0.7631,0.7632,0.7588,0.7621,75440700060.0
2008-01-23 05:00:00,0.7593,0.7619,0.7583,0.7595,69792099954.0
2008-01-23 06:00:00,0.7595,0.7615,0.7581,0.75975,84070499761.0
2008-01-23 07:00:00,0.75975,0.7626,0.7589,0.76115,72734599962.0
2008-01-23 08:00:00,0.76115,0.7663,0.7594,0.7663,75810699881.0
2008-01-23 09:00:00,0.7612,0.7666,0.7603,0.7664,76406299785.0
2008-01-23 10:00:00,0.7664,0.76675,0.763,0.7648,71606700061.0
2008-01-23 11:00:00,0.76485,0.76545,0.7612,0.7637,70379300049.0
2008-01-23 12:00:00,0.7637,0.76455,0.7573,0.76055,82300600090.0
2008-01-23 13:00:00,0.76055,0.76155,0.75715,0.76055,76082100131.0
2008-01-23 14:00:00,0.76065,0.7617,0.7553,0.75995,78413799952.0
2008-01-23 15:00:00,0.75985,0.7613,0.75525,0.75525,69671799990.0
2008-01-23 16:00:00,0.75525,0.7602,0.75455,0.7584,66511499867.0
2008-01-23 17:00:00,0.7584,0.762,0.7581,0.759,36837599959.0
2008-01-23 18:00:00,0.75895,0.7606,0.7572,0.7582,36057600021.0
2008-01-23 19:00:00,0.7582,0.7592,0.756,0.75775,22232100017.0
2008-01-23 20:00:00,0.7577,0.759,0.75565,0.7579,22714000011.0
2008-01-23 21:00:00,0.7579,0.76055,0.75735,0.75935,16774599997.0
2008-01-23 22:00:00,0.75935,0.76655,0.75915,0.76635,21073299989.0
2008-01-23 23:00:00,0.7664,0.76885,0.7656,0.76605,22448899998.0
2008-01-24 00:00:00,0.7661,0.7664,0.7634,0.76385,11138000007.0
2008-01-24 01:00:00,0.7639,0.7644,0.76255,0.76345,12354800004.0
2008-01-24 02:00:00,0.76345,0.7648,0.76315,0.76405,10018400000.0
2008-01-24 03:00:00,0.76395,0.76395,0.7614,0.7622,12247199995.0
2008-01-24 04:00:00,0.7622,0.76315,0.76145,0.7626,11872799996.0
2008-01-24 05:00:00,0.7626,0.7638,0.76195,0.76315,13668200002.0
2008-01-24 06:00:00,0.76315,0.7669,0.76315,0.76615,21187099947.0
2008-01-24 07:00:00,0.76615,0.7668,0.76455,0.76605,15627470009.0
2008-01-24 08:00:00,0.76605,0.7665,0.7653,0.76595,9475100001.0
2008-01-24 09:00:00,0.76595,0.76625,0.76445,0.76455,23618200012.0
2008-01-24 10:00:00,0.76455,0.76785,0.76365,0.76625,34679899958.0
2008-01-24 11:00:00,0.76625,0.76835,0.76595,0.76605,27495699985.0
2008-01-24 12:00:00,0.76595,0.76745,0.7656,0.76665,23567000021.0
2008-01-24 13:00:00,0.76665,0.77105,0.76665,0.77025,29696800070.0
2008-01-24 14:00:00,0.7703,0.77165,0.7686,0.7701,35201499999.0
2008-01-24 15:00:00,0.7701,0.77185,0.76825,0.7716,21438700015.0
2008-01-24 16:00:00,0.7716,0.7738,0.77055,0.77325,25980299992.0
2008-01-24 17:00:00,0.77325,0.77425,0.77075,0.77285,37838100024.0
2008-01-24 18:00:00,0.77285,0.77365,0.77135,0.77305,32330999990.0
2008-01-24 19:00:00,0.77305,0.77355,0.77085,0.77175,30390099943.0
2008-01-24 20:00:00,0.77175,0.77415,0.77,0.77375,42550039972.0
2008-01-24 21:00:00,0.77375,0.77415,0.7726,0.77335,48089120021.0
2008-01-24 22:00:00,0.77335,0.77405,0.77225,0.77375,44697099976.0
2008-01-24 23:00:00,0.77375,0.77425,0.77295,0.7738,37154899993.0
2008-01-25 00:00:00,0.7738,0.774,0.77263,0.7734,48699899965.0
2008-01-25 01:00:00,0.7734,0.7749,0.7734,0.7742,47035899952.0
2008-01-25 02:00:00,0.7742,0.7744,0.7703,0.77135,54416700005.0
2008-01-25 03:00:00,0.77135,0.7718,0.7685,0.76985,25895899962.0
2008-01-25 04:00:00,0.7699,0.77125,0.769,0.7704,13788599999.0
2008-01-25 05:00:00,0.7704,0.7719,0.77035,0.7715,10186300001.0
2008-01-25 06:00:00,0.7715,0.77215,0.7694,0.77085,14386799994.0
2008-01-25 07:00:00,0.7709,0.77165,0.77035,0.7712,10862699978.0
2008-01-25 08:00:00,0.7712,0.7725,0.77095,0.772,12202999994.0
2008-01-25 09:00:00,0.772,0.7737,0.7717,0.77325,20160500009.0
2008-01-25 10:00:00,0.77325,0.77355,0.77095,0.77245,27211500008.0
2008-01-25 11:00:00,0.77245,0.7736,0.7715,0.7718,18059299953.0
2008-01-25 12:00:00,0.7718,0.77285,0.77065,0.77135,15009699955.0
2008-01-25 13:00:00,0.77135,0.7724,0.7706,0.77115,15711199968.0
2008-01-25 14:00:00,0.7712,0.7734,0.7701,0.77325,14622099995.0
2008-01-25 15:00:00,0.77325,0.7744,0.77155,0.7723,15264400009.0
2008-01-25 16:00:00,0.7723,0.7743,0.77175,0.77325,11783900003.0
2008-01-25 17:00:00,0.77325,0.77385,0.77105,0.77165,12872900008.0
2008-01-25 18:00:00,0.77165,0.77255,0.7681,0.77005,13912899997.0
2008-01-25 19:00:00,0.77005,0.7705,0.7661,0.7671,7308499999.0
2008-01-25 20:00:00,0.7671,0.76845,0.7664,0.76705,9578799993.0
2008-01-25 21:00:00,0.76705,0.76895,0.76675,0.7688,4938699997.0
2008-01-25 22:00:00,0.76885,0.7703,0.76785,0.76975,11374900006.0
2008-01-25 23:00:00,0.76975,0.7701,0.76719,0.76725,11575499999.0
2008-01-28 00:00:00,0.7702,0.7704,0.7692,0.7698,5695200000.0
2008-01-28 01:00:00,0.7699,0.77,0.769,0.7698,4881600000.0
2008-01-28 02:00:00,0.7698,0.77015,0.7688,0.7694,20078399998.0
2008-01-28 03:00:00,0.7694,0.7704,0.7689,0.7692,15706749944.0
2008-01-28 04:00:00,0.7692,0.7695,0.7681,0.76895,15577499994.0
2008-01-28 05:00:00,0.76895,0.769,0.7674,0.7677,13497899988.0
2008-01-28 06:00:00,0.7678,0.7679,0.7665,0.76725,22941300050.0
2008-01-28 07:00:00,0.76725,0.768,0.7665,0.76755,17557599962.0
2008-01-28 08:00:00,0.7676,0.768,0.7667,0.7679,15500699961.0
2008-01-28 09:00:00,0.7679,0.7712,0.7678,0.76985,27844099990.0
2008-01-28 10:00:00,0.76985,0.77255,0.76855,0.77255,15899500018.0
2008-01-28 11:00:00,0.77255,0.7733,0.77125,0.7719,20785200004.0
2008-01-28 12:00:00,0.772,0.77305,0.7712,0.7721,16441900002.0
2008-01-28 13:00:00,0.7721,0.77385,0.7713,0.7734,11516900000.0
2008-01-28 14:00:00,0.7734,0.7735,0.7722,0.77285,24367499999.0
2008-01-28 15:00:00,0.77285,0.77535,0.7719,0.7725,29251199998.0
2008-01-28 16:00:00,0.7725,0.7742,0.7723,0.77405,18761305996.0
2008-01-28 17:00:00,0.77405,0.77535,0.7717,0.77455,21087300003.0
2008-01-28 18:00:00,0.77455,0.7768,0.7737,0.77455,13465900004.0
2008-01-28 19:00:00,0.77455,0.77715,0.7743,0.7766,7936400003.0
2008-01-28 20:00:00,0.7766,0.7766,0.7754,0.77575,6989799996.0
2008-01-28 21:00:00,0.7758,0.7771,0.77545,0.77615,5591599999.0
2008-01-28 22:00:00,0.77615,0.7775,0.77545,0.7771,7524199985.0
2008-01-28 23:00:00,0.7771,0.7774,0.7765,0.7774,9159199983.0
2008-01-29 00:00:00,0.7773,0.7786,0.777,0.77715,8426499994.0
2008-01-29 01:00:00,0.77715,0.7779,0.777,0.77765,5752499993.0
2008-01-29 02:00:00,0.7778,0.7783,0.777,0.7774,12294800001.0
2008-01-29 03:00:00,0.7774,0.7782,0.7767,0.7768,12725100005.0
2008-01-29 04:00:00,0.7768,0.7773,0.7753,0.77585,14672199992.0
2008-01-29 05:00:00,0.7761,0.7764,0.7753,0.7759,13132499971.0
2008-01-29 06:00:00,0.7759,0.7764,0.7753,0.7754,12247540011.0
2008-01-29 07:00:00,0.7754,0.7766,0.7751,0.77645,16696800006.0
2008-01-29 08:00:00,0.77645,0.7775,0.7764,0.7774,15163700009.0
2008-01-29 09:00:00,0.7774,0.7782,0.7766,0.7768,28872500051.0
2008-01-29 10:00:00,0.7768,0.77805,0.77565,0.7766,15172700022.0
2008-01-29 11:00:00,0.7766,0.77915,0.7763,0.77845,12167199998.0
2008-01-29 12:00:00,0.77845,0.77945,0.7782,0.7794,13254899994.0
2008-01-29 13:00:00,0.7794,0.77945,0.778,0.77875,10519000007.0
2008-01-29 14:00:00,0.77875,0.77955,0.77765,0.77785,11075799999.0
2008-01-29 15:00:00,0.77785,0.77935,0.7774,0.77875,15777700026.0
2008-01-29 16:00:00,0.77875,0.77945,0.77775,0.77855,18785300045.0
2008-01-29 17:00:00,0.77855,0.77895,0.7774,0.77835,23797499973.0
2008-01-29 18:00:00,0.77835,0.77915,0.7778,0.77795,14280199998.0
2008-01-29 19:00:00,0.77795,0.779,0.7773,0.77785,11876099991.0
2008-01-29 20:00:00,0.77785,0.778,0.77675,0.7773,10543799992.0
2008-01-29 21:00:00,0.7773,0.7776,0.7768,0.7773,10228400000.0
2008-01-29 22:00:00,0.7773,0.7785,0.7773,0.7777,7547600004.0
2008-01-29 23:00:00,0.7777,0.779,0.77765,0.7781,14502899993.0
2008-01-30 00:00:00,0.7781,0.7782,0.77585,0.7763,10628199999.0
2008-01-30 01:00:00,0.7767,0.7783,0.7766,0.7773,15594300010.0
2008-01-30 02:00:00,0.7773,0.7779,0.776,0.7772,12462200007.0
2008-01-30 03:00:00,0.777,0.7777,0.7768,0.7777,9903400017.0
2008-01-30 04:00:00,0.7777,0.7781,0.7769,0.7777,10847600000.0
2008-01-30 05:00:00,0.7777,0.778,0.777,0.7778,13842100000.0
2008-01-30 06:00:00,0.77775,0.7778,0.77655,0.77675,9112000008.0
2008-01-30 07:00:00,0.7768,0.7773,0.7766,0.7769,9471400002.0
2008-01-30 08:00:00,0.77685,0.77775,0.7762,0.77665,14455399952.0
2008-01-30 09:00:00,0.77665,0.7777,0.7764,0.7765,13602550009.0
2008-01-30 10:00:00,0.7765,0.7782,0.77585,0.77745,8954160010.0
2008-01-30 11:00:00,0.77745,0.77805,0.776,0.7769,7630000009.0
2008-01-30 12:00:00,0.7769,0.7785,0.77675,0.7781,9811200016.0
2008-01-30 13:00:00,0.7781,0.7794,0.778,0.7791,8782200008.0
2008-01-30 14:00:00,0.7791,0.7797,0.7775,0.77845,8828800003.0
2008-01-30 15:00:00,0.7785,0.77985,0.7779,0.7791,15467299999.0
2008-01-30 16:00:00,0.7791,0.78275,0.7788,0.78275,12361000030.0
2008-01-30 17:00:00,0.7825,0.7826,0.7804,0.781,8216100000.0
2008-01-30 18:00:00,0.781,0.7816,0.77995,0.7812,10839900001.0
2008-01-30 19:00:00,0.7812,0.78145,0.78075,0.7812,7769539987.0
2008-01-30 20:00:00,0.7812,0.7817,0.781,0.7811,9786600010.0
2008-01-30 21:00:00,0.7811,0.7907,0.78,0.7904,25947500003.0
2008-01-30 22:00:00,0.7904,0.7915,0.7843,0.7859,27622799993.0
2008-01-30 23:00:00,0.7859,0.7873,0.7836,0.7841,10272599994.0
2008-01-31 00:00:00,0.7841,0.7843,0.78075,0.782,11645999980.0
2008-01-31 01:00:00,0.782,0.7827,0.775,0.7771,21966999995.0
2008-01-31 02:00:00,0.7771,0.7799,0.7771,0.7789,29411799979.0
2008-01-31 03:00:00,0.7789,0.7819,0.7789,0.7806,18664999986.0
2008-01-31 04:00:00,0.7806,0.7821,0.78045,0.781,14580999973.0
2008-01-31 05:00:00,0.781,0.7815,0.7796,0.7815,18990300020.0
2008-01-31 06:00:00,0.7815,0.7822,0.78055,0.7809,14876600013.0
2008-01-31 07:00:00,0.7809,0.78345,0.7808,0.78315,19039399977.0
2008-01-31 08:00:00,0.78315,0.7845,0.78145,0.78325,16053700002.0
2008-01-31 09:00:00,0.78325,0.78605,0.78255,0.78465,23391900015.0
2008-01-31 10:00:00,0.78455,0.78465,0.78175,0.78225,29253799987.0
2008-01-31 11:00:00,0.78225,0.784,0.78195,0.784,28047409963.0
2008-01-31 12:00:00,0.784,0.7856,0.7833,0.78465,28317500021.0
2008-01-31 13:00:00,0.78465,0.78475,0.7826,0.78295,28012099973.0
2008-01-31 14:00:00,0.78295,0.78375,0.78235,0.78345,21496299937.0
2008-01-31 15:00:00,0.78345,0.7846,0.78085,0.78115,24578299981.0
2008-01-31 16:00:00,0.78115,0.78585,0.7801,0.78585,32330450021.0
2008-01-31 17:00:00,0.7857,0.78605,0.78315,0.78315,23791400014.0
2008-01-31 18:00:00,0.78315,0.78885,0.78275,0.7881,29007900002.0
2008-01-31 19:00:00,0.7881,0.7883,0.78575,0.78805,16644800005.0
2008-01-31 20:00:00,0.7878,0.78835,0.7869,0.7876,9164000013.0
2008-01-31 21:00:00,0.7876,0.78875,0.78725,0.78875,10525799986.0
2008-01-31 22:00:00,0.78875,0.78975,0.78735,0.7884,13401999992.0
2008-01-31 23:00:00,0.7884,0.78885,0.78725,0.7875,12085800000.0
2008-02-01 00:00:00,0.7875,0.7878,0.7865,0.78655,10122700000.0
2008-02-01 01:00:00,0.78665,0.7886,0.78635,0.78685,9628699990.0
2008-02-01 02:00:00,0.78685,0.7872,0.78575,0.78645,9269599992.0
2008-02-01 03:00:00,0.7865,0.7878,0.7861,0.78765,6254799995.0
2008-02-01 04:00:00,0.78765,0.7883,0.7872,0.7881,4575999995.0
2008-02-01 05:00:00,0.7881,0.7895,0.7878,0.78825,11222299988.0
2008-02-01 06:00:00,0.78825,0.7884,0.7863,0.7866,6664299997.0
2008-02-01 07:00:00,0.7866,0.7883,0.78625,0.7874,6811199998.0
2008-02-01 08:00:00,0.7874,0.78925,0.7867,0.789,8363699995.0
2008-02-01 09:00:00,0.789,0.7895,0.78755,0.78905,17272420015.0
2008-02-01 10:00:00,0.78905,0.79115,0.78815,0.79015,23908300042.0
2008-02-01 11:00:00,0.79015,0.792,0.78995,0.79035,16769899979.0
2008-02-01 12:00:00,0.7902,0.79175,0.7902,0.7914,9148400003.0
2008-02-01 13:00:00,0.7914,0.79245,0.79,0.7917,13525000009.0
2008-02-01 14:00:00,0.7918,0.79265,0.7906,0.7921,12038599990.0
2008-02-01 15:00:00,0.7921,0.7926,0.78815,0.79,18366900014.0
2008-02-01 16:00:00,0.79,0.79115,0.7869,0.79115,23829199993.0
2008-02-01 17:00:00,0.79115,0.7924,0.7886,0.792,15100400027.0
2008-02-01 18:00:00,0.792,0.796,0.79155,0.7942,9318200004.0
2008-02-01 19:00:00,0.7942,0.79455,0.7906,0.7918,8666800005.0
2008-02-01 20:00:00,0.7918,0.79305,0.7907,0.79155,12356200017.0
2008-02-01 21:00:00,0.7915,0.7933,0.79125,0.7931,11330000016.0
2008-02-01 22:00:00,0.7931,0.7938,0.7923,0.7937,6883099996.0
2008-02-01 23:00:00,0.7937,0.79448,0.79279,0.79437,14374399992.0
2008-02-04 00:00:00,0.7915,0.7927,0.791,0.7915,5572800000.0
2008-02-04 01:00:00,0.7916,0.793,0.7914,0.7921,5313600000.0
2008-02-04 02:00:00,0.7916,0.793,0.79145,0.79225,9335900000.0
2008-02-04 03:00:00,0.79225,0.793,0.7908,0.7908,9410400000.0
2008-02-04 04:00:00,0.7909,0.7918,0.7897,0.7917,14141600000.0
2008-02-04 05:00:00,0.7917,0.79215,0.79115,0.79125,9292800000.0
2008-02-04 06:00:00,0.79125,0.7922,0.79045,0.7906,15109600000.0
2008-02-04 07:00:00,0.7906,0.7917,0.7905,0.79075,9540800000.0
2008-02-04 08:00:00,0.79075,0.7922,0.79065,0.7919,12346300000.0
2008-02-04 09:00:00,0.7919,0.79475,0.79185,0.7935,20131800024.0
2008-02-04 10:00:00,0.7935,0.7942,0.7926,0.7933,21481300022.0
2008-02-04 11:00:00,0.7933,0.795,0.792,0.7934,21732100031.0
2008-02-04 12:00:00,0.7934,0.7946,0.79305,0.79425,10922540014.0
2008-02-04 13:00:00,0.79425,0.7946,0.793,0.7932,7588900003.0
2008-02-04 14:00:00,0.7932,0.79425,0.7931,0.79415,9185399998.0
2008-02-04 15:00:00,0.79415,0.7946,0.79305,0.79435,14917699998.0
2008-02-04 16:00:00,0.79435,0.79665,0.79435,0.79665,21558799999.0
2008-02-04 17:00:00,0.79645,0.79665,0.79445,0.79495,21565999954.0
2008-02-04 18:00:00,0.79495,0.79575,0.79385,0.79445,11872799981.0
2008-02-04 19:00:00,0.79445,0.79475,0.79125,0.79315,10196899992.0
2008-02-04 20:00:00,0.79315,0.7941,0.79195,0.7925,9497500000.0
2008-02-04 21:00:00,0.7925,0.79325,0.7917,0.79325,8760400001.0
2008-02-04 22:00:00,0.79325,0.79345,0.79225,0.79265,5929400000.0
2008-02-04 23:00:00,0.79265,0.7935,0.79215,0.7933,10067300000.0
2008-02-05 00:00:00,0.7933,0.7935,0.7922,0.7928,12023300000.0
2008-02-05 01:00:00,0.7928,0.7933,0.79225,0.7926,7498099997.0
2008-02-05 02:00:00,0.7926,0.7932,0.79185,0.79225,7993955000.0
2008-02-05 03:00:00,0.7922,0.7927,0.79145,0.7925,5540700005.0
2008-02-05 04:00:00,0.7925,0.793,0.79125,0.7915,7172100001.0
2008-02-05 05:00:00,0.7915,0.7928,0.79065,0.7923,13412800000.0
2008-02-05 06:00:00,0.7923,0.7941,0.792,0.79245,8000100001.0
2008-02-05 07:00:00,0.79245,0.7942,0.79205,0.7942,6778399999.0
2008-02-05 08:00:00,0.7942,0.7942,0.7925,0.79355,4421500000.0
2008-02-05 09:00:00,0.7935,0.7945,0.79335,0.7936,4711400000.0
2008-02-05 10:00:00,0.7936,0.7942,0.7927,0.7931,8574700001.0
2008-02-05 11:00:00,0.7931,0.79375,0.79105,0.7922,11939099999.0
2008-02-05 12:00:00,0.7922,0.7922,0.7884,0.7884,10589400000.0
2008-02-05 13:00:00,0.7884,0.7905,0.7884,0.7887,9829799999.0
2008-02-05 14:00:00,0.7887,0.7891,0.78575,0.7867,10433100005.0
2008-02-05 15:00:00,0.7867,0.7895,0.7865,0.7868,9001199995.0
2008-02-05 16:00:00,0.7868,0.78715,0.7823,0.784,13184399997.0
2008-02-05 17:00:00,0.784,0.78495,0.78335,0.7839,17991799999.0
2008-02-05 18:00:00,0.7839,0.78525,0.7832,0.7848,17866000000.0
2008-02-05 19:00:00,0.7848,0.78495,0.7827,0.7836,13960699974.0
2008-02-05 20:00:00,0.7836,0.7837,0.7812,0.78255,24276499954.0
2008-02-05 21:00:00,0.78255,0.78315,0.7821,0.78295,9774100000.0
2008-02-05 22:00:00,0.78295,0.78295,0.778,0.77865,14648900000.0
2008-02-05 23:00:00,0.77865,0.7815,0.77865,0.7811,9908899999.0
2008-02-06 00:00:00,0.7811,0.7813,0.7796,0.78055,12189000001.0
2008-02-06 01:00:00,0.78055,0.7821,0.7802,0.7815,9482399996.0
2008-02-06 02:00:00,0.78145,0.7826,0.7814,0.7821,7350099994.0
2008-02-06 03:00:00,0.782,0.7823,0.7811,0.7819,7946699992.0
2008-02-06 04:00:00,0.782,0.7831,0.7818,0.7825,6973100000.0
2008-02-06 05:00:00,0.7825,0.783,0.7816,0.78165,5971549989.0
2008-02-06 06:00:00,0.78165,0.7825,0.78095,0.78125,7333200002.0
2008-02-06 07:00:00,0.78125,0.7818,0.7809,0.78165,7362299990.0
2008-02-06 08:00:00,0.78165,0.78245,0.7812,0.78195,6561900001.0
2008-02-06 09:00:00,0.78195,0.7831,0.7789,0.78045,11869099998.0
2008-02-06 10:00:00,0.7805,0.783,0.77895,0.7828,12163900004.0
2008-02-06 11:00:00,0.7828,0.78345,0.77925,0.78005,17532899984.0
2008-02-06 12:00:00,0.78005,0.7825,0.77995,0.78175,12663299975.0
2008-02-06 13:00:00,0.78175,0.78515,0.78115,0.7839,11599300003.0
2008-02-06 14:00:00,0.7839,0.78465,0.78275,0.78425,13249700006.0
2008-02-06 15:00:00,0.7843,0.7869,0.78405,0.78685,16146099998.0
2008-02-06 16:00:00,0.78675,0.78695,0.78375,0.78445,17414400000.0
2008-02-06 17:00:00,0.78445,0.7865,0.78395,0.78395,15244000001.0
2008-02-06 18:00:00,0.78395,0.78505,0.78335,0.78505,11488999999.0
2008-02-06 19:00:00,0.78505,0.7855,0.78425,0.7855,4735400000.0
2008-02-06 20:00:00,0.7855,0.7866,0.78455,0.7848,7200800000.0
2008-02-06 21:00:00,0.78475,0.78555,0.7837,0.7851,5213700000.0
2008-02-06 22:00:00,0.7851,0.7858,0.7836,0.784,8115900000.0
2008-02-06 23:00:00,0.784,0.7891,0.7831,0.7875,18522900000.0
2008-02-07 00:00:00,0.7875,0.7878,0.7861,0.78645,8332400000.0
2008-02-07 01:00:00,0.78645,0.78745,0.78425,0.78425,12348700001.0
2008-02-07 02:00:00,0.78425,0.7858,0.7839,0.7849,12525899995.0
2008-02-07 03:00:00,0.7849,0.7853,0.7826,0.7839,12121199995.0
2008-02-07 04:00:00,0.7839,0.7856,0.7838,0.7852,10161499994.0
2008-02-07 05:00:00,0.7852,0.7858,0.7845,0.7856,9611200001.0
2008-02-07 06:00:00,0.7856,0.7873,0.7853,0.7863,9531499989.0
2008-02-07 07:00:00,0.78615,0.7881,0.786,0.7875,6713400000.0
2008-02-07 08:00:00,0.7875,0.7927,0.7875,0.7908,15171800000.0
2008-02-07 09:00:00,0.7908,0.7922,0.7901,0.7902,12502599998.0
2008-02-07 10:00:00,0.7901,0.7907,0.789,0.7893,8967800009.0
2008-02-07 11:00:00,0.7893,0.7915,0.789,0.7895,8338300000.0
2008-02-07 12:00:00,0.78945,0.7895,0.78605,0.7869,14789650000.0
2008-02-07 13:00:00,0.78695,0.787,0.7848,0.787,6974800000.0
2008-02-07 14:00:00,0.7871,0.7876,0.7824,0.78325,8252000000.0
2008-02-07 15:00:00,0.78325,0.78585,0.7827,0.7844,7665100000.0
2008-02-07 16:00:00,0.7844,0.78885,0.7844,0.78695,6850300000.0
2008-02-07 17:00:00,0.78695,0.7914,0.78685,0.79035,14036600000.0
2008-02-07 18:00:00,0.79035,0.79065,0.78855,0.78965,6310899999.0
2008-02-07 19:00:00,0.78965,0.79225,0.789,0.78995,8632299997.0
2008-02-07 20:00:00,0.78995,0.7904,0.7885,0.78975,7168599998.0
2008-02-07 21:00:00,0.78975,0.79055,0.78515,0.7866,9545580290.0
2008-02-07 22:00:00,0.7866,0.78745,0.7849,0.78685,10107100002.0
2008-02-07 23:00:00,0.78685,0.78875,0.7867,0.7887,4564100000.0
2008-02-08 00:00:00,0.7887,0.7887,0.7867,0.78745,7318100000.0
2008-02-08 01:00:00,0.78745,0.78745,0.7862,0.78625,6455100000.0
2008-02-08 02:00:00,0.78625,0.78805,0.78595,0.78795,7221000000.0
2008-02-08 03:00:00,0.78795,0.78895,0.78715,0.78865,4602400000.0
2008-02-08 04:00:00,0.78865,0.7903,0.78865,0.79005,4779700000.0
2008-02-08 05:00:00,0.79005,0.7904,0.7891,0.7892,3044200000.0
2008-02-08 06:00:00,0.7892,0.7894,0.7882,0.78855,4033200000.0
2008-02-08 07:00:00,0.78855,0.78885,0.788,0.78835,2536800000.0
2008-02-08 08:00:00,0.78855,0.789,0.7874,0.7887,2095600000.0
2008-02-08 09:00:00,0.7887,0.78935,0.7873,0.7882,5141700000.0
2008-02-08 10:00:00,0.7882,0.7888,0.7873,0.7884,20634700000.0
2008-02-08 11:00:00,0.7884,0.78905,0.78675,0.7869,45617700000.0
2008-02-08 12:00:00,0.7869,0.7872,0.78415,0.78485,31611129997.0
2008-02-08 13:00:00,0.78485,0.78585,0.7836,0.78575,23553300000.0
2008-02-08 14:00:00,0.78575,0.78675,0.7839,0.78565,19150000002.0
2008-02-08 15:00:00,0.78565,0.7864,0.78465,0.78525,11161800001.0
2008-02-08 16:00:00,0.78525,0.78695,0.7845,0.78685,12887000000.0
2008-02-08 17:00:00,0.78685,0.7904,0.78605,0.7902,11110799997.0
2008-02-08 18:00:00,0.7902,0.7913,0.7877,0.7879,3098800000.0
2008-02-08 19:00:00,0.7879,0.7892,0.787,0.7892,3139765000.0
2008-02-08 20:00:00,0.7892,0.79,0.78695,0.7885,5034700000.0
2008-02-08 21:00:00,0.7885,0.7888,0.78735,0.78735,2438700001.0
2008-02-08 22:00:00,0.78735,0.7882,0.78655,0.7875,7009800000.0
2008-02-08 23:00:00,0.78765,0.78829,0.78665,0.78775,6824900001.0
2008-02-11 00:00:00,0.7875,0.7887,0.7868,0.7881,2563600000.0
2008-02-11 01:00:00,0.7884,0.7895,0.7867,0.7887,4042600000.0
2008-02-11 02:00:00,0.78805,0.78955,0.787,0.78865,8074700000.0
2008-02-11 03:00:00,0.78865,0.7897,0.788,0.7892,6802500000.0
2008-02-11 04:00:00,0.7892,0.7894,0.7877,0.7883,2727100001.0
2008-02-11 05:00:00,0.78825,0.7888,0.7875,0.7886,2436099998.0
2008-02-11 06:00:00,0.7886,0.78895,0.78755,0.78795,5182599999.0
2008-02-11 07:00:00,0.78795,0.78885,0.78685,0.78885,5183100000.0
2008-02-11 08:00:00,0.78885,0.79,0.788,0.78955,4902400000.0
2008-02-11 09:00:00,0.78955,0.7902,0.7882,0.7887,7635005000.0
2008-02-11 10:00:00,0.7887,0.7905,0.7875,0.7897,9793380000.0
2008-02-11 11:00:00,0.7897,0.7908,0.78835,0.78975,8571300000.0
2008-02-11 12:00:00,0.78975,0.7901,0.789,0.78955,5018300000.0
2008-02-11 13:00:00,0.78955,0.78965,0.78775,0.7886,4998300000.0
2008-02-11 14:00:00,0.7886,0.79135,0.7878,0.79065,10936799999.0
2008-02-11 15:00:00,0.79065,0.791,0.78825,0.78845,5133300000.0
2008-02-11 16:00:00,0.78845,0.7894,0.78815,0.7892,5545200000.0
2008-02-11 17:00:00,0.7892,0.78955,0.788,0.7891,3293350000.0
2008-02-11 18:00:00,0.7891,0.79025,0.7876,0.7878,2711700000.0
2008-02-11 19:00:00,0.7878,0.7897,0.7878,0.7896,1893999996.0
2008-02-11 20:00:00,0.7896,0.7903,0.7885,0.79,1197149997.0
2008-02-11 21:00:00,0.79,0.79025,0.7885,0.7892,1236499997.0
2008-02-11 22:00:00,0.7892,0.7892,0.7883,0.7888,2191700000.0
2008-02-11 23:00:00,0.7888,0.78985,0.78825,0.78875,5680100000.0
2008-02-12 00:00:00,0.78875,0.7895,0.788,0.7888,9763100005.0
2008-02-12 01:00:00,0.7888,0.789,0.7873,0.7875,7655700004.0
2008-02-12 02:00:00,0.7875,0.7879,0.7862,0.7871,7955200001.0
2008-02-12 03:00:00,0.7871,0.7877,0.7867,0.7875,3269900004.0
2008-02-12 04:00:00,0.7875,0.7884,0.7873,0.7879,5391400037.0
2008-02-12 05:00:00,0.7879,0.7883,0.7877,0.7883,6720700010.0
2008-02-12 06:00:00,0.7883,0.7903,0.7882,0.7899,7805199994.0
2008-02-12 07:00:00,0.7899,0.79025,0.7894,0.79,9864299998.0
2008-02-12 08:00:00,0.79,0.7907,0.79,0.7905,7965399999.0
2008-02-12 09:00:00,0.7905,0.791,0.78975,0.7905,4671299999.0
2008-02-12 10:00:00,0.7905,0.79135,0.7893,0.7895,5396600000.0
2008-02-12 11:00:00,0.7895,0.79005,0.7881,0.7884,4353200000.0
2008-02-12 12:00:00,0.78845,0.78985,0.7883,0.7894,2397700000.0
2008-02-12 13:00:00,0.7894,0.7927,0.78915,0.7926,4366200000.0
2008-02-12 14:00:00,0.7926,0.79435,0.79145,0.7924,4434400000.0
2008-02-12 15:00:00,0.7924,0.7943,0.7909,0.7923,1389100000.0
2008-02-12 16:00:00,0.7923,0.7946,0.7923,0.79425,2726800000.0
2008-02-12 17:00:00,0.79425,0.7956,0.7935,0.7948,4263200000.0
2008-02-12 18:00:00,0.7948,0.7948,0.79295,0.7941,3916500000.0
2008-02-12 19:00:00,0.7941,0.7943,0.7909,0.7912,897640000.0
2008-02-12 20:00:00,0.7912,0.7921,0.7912,0.79175,896300000.0
2008-02-12 21:00:00,0.79175,0.7921,0.7906,0.7914,2762100000.0
2008-02-12 22:00:00,0.7914,0.792,0.7894,0.7902,3459000000.0
2008-02-12 23:00:00,0.7902,0.7912,0.7894,0.7904,2405100000.0
2008-02-13 00:00:00,0.7904,0.7908,0.789,0.7894,7871399999.0
2008-02-13 01:00:00,0.7894,0.7908,0.7885,0.7889,12115000013.0
2008-02-13 02:00:00,0.7888,0.7903,0.7887,0.7899,10518999992.0
2008-02-13 03:00:00,0.7899,0.7905,0.78935,0.79015,1529400000.0
2008-02-13 04:00:00,0.79015,0.79035,0.78925,0.78955,2009400000.0
2008-02-13 05:00:00,0.7895,0.79045,0.7887,0.7904,2456000000.0
2008-02-13 06:00:00,0.7904,0.7907,0.7889,0.78895,3255399998.0
2008-02-13 07:00:00,0.78895,0.78925,0.7883,0.78905,3856300000.0
2008-02-13 08:00:00,0.789,0.78975,0.7861,0.7877,9571340000.0
2008-02-13 09:00:00,0.7877,0.78835,0.7868,0.78725,9324300001.0
2008-02-13 10:00:00,0.78725,0.78735,0.7828,0.7835,17739999999.0
2008-02-13 11:00:00,0.7835,0.78535,0.7835,0.78505,15277700000.0
2008-02-13 12:00:00,0.78505,0.7867,0.78465,0.7865,11092000000.0
2008-02-13 13:00:00,0.7865,0.7875,0.7851,0.7865,6581900000.0
2008-02-13 14:00:00,0.7865,0.78705,0.7861,0.7863,4503900000.0
2008-02-13 15:00:00,0.7863,0.7863,0.7845,0.7852,5794374000.0
2008-02-13 16:00:00,0.7852,0.7852,0.7827,0.78305,11132500000.0
2008-02-13 17:00:00,0.78305,0.78395,0.7813,0.78385,15100205000.0
2008-02-13 18:00:00,0.78365,0.7842,0.78215,0.78245,9812820000.0
2008-02-13 19:00:00,0.78245,0.7833,0.78245,0.7827,8962179000.0
2008-02-13 20:00:00,0.7827,0.7835,0.78225,0.783,4701589999.0
2008-02-13 21:00:00,0.783,0.78315,0.7825,0.78265,3515315000.0
2008-02-13 22:00:00,0.78265,0.78425,0.7812,0.7841,9922275000.0
2008-02-13 23:00:00,0.7841,0.7844,0.7833,0.7833,4125750000.0
2008-02-14 00:00:00,0.7833,0.7843,0.7833,0.7837,5211900000.0
2008-02-14 01:00:00,0.7837,0.7853,0.7836,0.78445,1774500000.0
2008-02-14 02:00:00,0.78445,0.7866,0.7835,0.78595,8857500000.0
2008-02-14 03:00:00,0.7859,0.7863,0.7853,0.78585,2732500000.0
2008-02-14 04:00:00,0.78585,0.7866,0.7849,0.7863,2156500000.0
2008-02-14 05:00:00,0.7863,0.7866,0.78495,0.78525,1818499999.0
2008-02-14 06:00:00,0.78525,0.7889,0.78525,0.7871,2476500000.0
2008-02-14 07:00:00,0.7871,0.7871,0.78535,0.78595,3124300000.0
2008-02-14 08:00:00,0.78595,0.7877,0.7851,0.7874,7506300000.0
2008-02-14 09:00:00,0.7874,0.78885,0.7867,0.78825,4875700000.0
2008-02-14 10:00:00,0.78825,0.78895,0.78695,0.78745,11752700000.0
2008-02-14 11:00:00,0.78745,0.788,0.7861,0.78715,9541150000.0
2008-02-14 12:00:00,0.78715,0.7884,0.78645,0.7883,7875200000.0
2008-02-14 13:00:00,0.7883,0.78865,0.7871,0.7872,3617700000.0
2008-02-14 14:00:00,0.7872,0.7906,0.7868,0.7902,3824800000.0
2008-02-14 15:00:00,0.7902,0.7905,0.788,0.7881,2344500000.0
2008-02-14 16:00:00,0.7882,0.7912,0.7881,0.7904,7094800000.0
2008-02-14 17:00:00,0.7904,0.79185,0.7895,0.7915,4923300000.0
2008-02-14 18:00:00,0.7915,0.7917,0.7885,0.78935,10642300000.0
2008-02-14 19:00:00,0.78935,0.7903,0.7884,0.7895,2706200000.0
2008-02-14 20:00:00,0.7895,0.7902,0.7891,0.7901,1579000001.0
2008-02-14 21:00:00,0.7901,0.7907,0.78815,0.7883,2871000000.0
2008-02-14 22:00:00,0.7883,0.7891,0.7878,0.7881,2375600002.0
2008-02-14 23:00:00,0.7881,0.78895,0.78665,0.7875,1234500000.0
2008-02-15 00:00:00,0.7875,0.7888,0.7858,0.7858,1953000000.0
2008-02-15 01:00:00,0.7858,0.78675,0.78475,0.78655,1981900001.0
2008-02-15 02:00:00,0.78655,0.7866,0.78485,0.7852,3541000000.0
2008-02-15 03:00:00,0.7852,0.78555,0.7844,0.7855,3620200000.0
2008-02-15 04:00:00,0.7855,0.7855,0.7847,0.78485,1555800000.0
2008-02-15 05:00:00,0.78485,0.7855,0.78425,0.7853,4135500000.0
2008-02-15 06:00:00,0.7853,0.7854,0.78425,0.78425,4851800000.0
2008-02-15 07:00:00,0.78425,0.786,0.78425,0.7856,3699100000.0
2008-02-15 08:00:00,0.7856,0.787,0.78505,0.7864,4394400000.0
2008-02-15 09:00:00,0.7864,0.78815,0.7863,0.7875,2800600000.0
2008-02-15 10:00:00,0.7875,0.78815,0.78665,0.788,6488999999.0
2008-02-15 11:00:00,0.788,0.7912,0.7875,0.7903,6942999999.0
2008-02-15 12:00:00,0.7903,0.7915,0.7891,0.79065,6918900000.0
2008-02-15 13:00:00,0.7906,0.7906,0.7891,0.7903,4049600000.0
2008-02-15 14:00:00,0.7903,0.7904,0.7881,0.7882,3425900000.0
2008-02-15 15:00:00,0.7882,0.7893,0.7876,0.789,2896100000.0
2008-02-15 16:00:00,0.7888,0.79075,0.7887,0.7893,6344200000.0
2008-02-15 17:00:00,0.7893,0.7915,0.7887,0.7888,4755099999.0
2008-02-15 18:00:00,0.7888,0.7902,0.7878,0.7885,4671300000.0
2008-02-15 19:00:00,0.7885,0.78935,0.7865,0.7877,4118400000.0
2008-02-15 20:00:00,0.7877,0.78775,0.7861,0.78755,4540799999.0
2008-02-15 21:00:00,0.78755,0.7891,0.78755,0.78905,4466200000.0
2008-02-15 22:00:00,0.78905,0.79045,0.78875,0.78985,3097299999.0
2008-02-15 23:00:00,0.78985,0.7912,0.78917,0.78965,3564400000.0
2008-02-18 00:00:00,0.7903,0.791,0.7895,0.7908,2273400000.0
2008-02-18 01:00:00,0.7907,0.7936,0.7895,0.7935,2441800000.0
2008-02-18 02:00:00,0.7907,0.7938,0.78965,0.7935,3074800000.0
2008-02-18 03:00:00,0.7935,0.794,0.7927,0.7931,3530499998.0
2008-02-18 04:00:00,0.7931,0.7931,0.79185,0.7931,3254300000.0
2008-02-18 05:00:00,0.79315,0.7947,0.7931,0.794,1590700000.0
2008-02-18 06:00:00,0.794,0.794,0.7929,0.7936,1054700000.0
2008-02-18 07:00:00,0.7936,0.7937,0.79295,0.7932,1456800000.0
2008-02-18 08:00:00,0.79315,0.79425,0.7929,0.7938,1878900000.0
2008-02-18 09:00:00,0.7938,0.79505,0.7935,0.79385,3520799999.0
2008-02-18 10:00:00,0.79385,0.7942,0.7917,0.79215,3027700000.0
2008-02-18 11:00:00,0.79215,0.7936,0.7921,0.7926,5260900000.0
2008-02-18 12:00:00,0.7926,0.7928,0.7915,0.79205,4431800000.0
2008-02-18 13:00:00,0.79205,0.793,0.7917,0.7923,3934700000.0
2008-02-18 14:00:00,0.7923,0.7944,0.79185,0.7941,3440000000.0
2008-02-18 15:00:00,0.7941,0.79485,0.7935,0.7945,4133400000.0
2008-02-18 16:00:00,0.7945,0.79455,0.7935,0.7941,2716600000.0
2008-02-18 17:00:00,0.7941,0.7955,0.7937,0.79455,5737600000.0
2008-02-18 18:00:00,0.79455,0.795,0.7936,0.7947,2461000000.0
2008-02-18 19:00:00,0.7947,0.7951,0.7933,0.79395,1274800000.0
2008-02-18 20:00:00,0.79395,0.79435,0.7933,0.79435,735650000.0
2008-02-18 21:00:00,0.79435,0.7946,0.7942,0.7945,1007400000.0
2008-02-18 22:00:00,0.7945,0.7946,0.79401,0.7943,919700000.0
2008-02-18 23:00:00,0.7943,0.79515,0.7942,0.79495,1897600000.0
2008-02-19 00:00:00,0.7949,0.7977,0.79475,0.7959,6949200000.0
2008-02-19 01:00:00,0.7959,0.79645,0.79565,0.79625,3351300001.0
2008-02-19 02:00:00,0.79625,0.7986,0.7961,0.7964,8102900000.0
2008-02-19 03:00:00,0.7964,0.7968,0.7953,0.7965,1765900000.0
2008-02-19 04:00:00,0.7965,0.79715,0.7961,0.7965,1841300000.0
2008-02-19 05:00:00,0.7965,0.79735,0.7962,0.79735,3729400000.0
2008-02-19 06:00:00,0.79735,0.798,0.7972,0.7977,1370800000.0
2008-02-19 07:00:00,0.7977,0.79855,0.7973,0.7977,2115100000.0
2008-02-19 08:00:00,0.7977,0.79855,0.79715,0.7975,4818699999.0
2008-02-19 09:00:00,0.7975,0.7983,0.7962,0.79805,5458700000.0
2008-02-19 10:00:00,0.79805,0.7982,0.7968,0.7979,3767300000.0
2008-02-19 11:00:00,0.7979,0.7987,0.7969,0.7987,3916300000.0
2008-02-19 12:00:00,0.7987,0.7996,0.7981,0.7994,1848700000.0
2008-02-19 13:00:00,0.7994,0.80105,0.79845,0.8007,6576600000.0
2008-02-19 14:00:00,0.8007,0.8023,0.7995,0.80155,5562400000.0
2008-02-19 15:00:00,0.80165,0.80175,0.7995,0.79955,8640200000.0
2008-02-19 16:00:00,0.79955,0.8004,0.7988,0.79915,3593600000.0
2008-02-19 17:00:00,0.79915,0.8004,0.7987,0.7996,4302900000.0
2008-02-19 18:00:00,0.7996,0.7999,0.79755,0.7991,6758700000.0
2008-02-19 19:00:00,0.7991,0.80025,0.799,0.7995,3070700000.0
2008-02-19 20:00:00,0.7995,0.8004,0.7994,0.7996,1698000000.0
2008-02-19 21:00:00,0.7996,0.7998,0.7986,0.7989,3007900000.0
2008-02-19 22:00:00,0.7989,0.799,0.7963,0.7969,1417700000.0
2008-02-19 23:00:00,0.7969,0.798,0.7965,0.7969,2766000001.0
2008-02-20 00:00:00,0.7969,0.79835,0.7966,0.79815,4892400000.0
2008-02-20 01:00:00,0.79815,0.79875,0.79775,0.79855,4413900000.0
2008-02-20 02:00:00,0.79855,0.7989,0.7959,0.79835,3833600004.0
2008-02-20 03:00:00,0.79835,0.79835,0.7962,0.7962,3178200000.0
2008-02-20 04:00:00,0.7962,0.7967,0.79495,0.79595,5396800000.0
2008-02-20 05:00:00,0.79595,0.79615,0.79505,0.7955,1428449999.0
2008-02-20 06:00:00,0.7955,0.79555,0.79395,0.7943,3420700000.0
2008-02-20 07:00:00,0.7943,0.7949,0.7932,0.7938,1735500000.0
2008-02-20 08:00:00,0.7938,0.79465,0.7933,0.794,2802700000.0
2008-02-20 09:00:00,0.794,0.7971,0.7939,0.7954,8815700000.0
2008-02-20 10:00:00,0.7954,0.7985,0.79505,0.7976,5261300000.0
2008-02-20 11:00:00,0.7976,0.79795,0.7962,0.7971,5204200000.0
2008-02-20 12:00:00,0.7971,0.7979,0.79605,0.7975,4205600000.0
2008-02-20 13:00:00,0.7975,0.7976,0.7946,0.7953,2829100000.0
2008-02-20 14:00:00,0.7953,0.7959,0.7943,0.7943,3325400001.0
2008-02-20 15:00:00,0.7943,0.7951,0.7902,0.7909,6820600004.0
2008-02-20 16:00:00,0.7909,0.794,0.7907,0.793,6722900000.0
2008-02-20 17:00:00,0.793,0.7945,0.7926,0.7945,3976500000.0
2008-02-20 18:00:00,0.7945,0.7945,0.7933,0.7943,1871200000.0
2008-02-20 19:00:00,0.7943,0.7974,0.79405,0.79615,8890099993.0
2008-02-20 20:00:00,0.79615,0.79745,0.7958,0.79655,4827200000.0
2008-02-20 21:00:00,0.79655,0.79885,0.79575,0.7978,8887450000.0
2008-02-20 22:00:00,0.7978,0.79845,0.7969,0.7974,5368400002.0
2008-02-20 23:00:00,0.7974,0.7985,0.7969,0.7975,6007200012.0
2008-02-21 00:00:00,0.7975,0.7987,0.7974,0.7985,6367600068.0
2008-02-21 01:00:00,0.7985,0.7988,0.7982,0.7986,2454599999.0
2008-02-21 02:00:00,0.7986,0.7986,0.79775,0.7979,2082499997.0
2008-02-21 03:00:00,0.79785,0.7981,0.79715,0.7977,2431400000.0
2008-02-21 04:00:00,0.7977,0.7992,0.7976,0.7992,2284400000.0
2008-02-21 05:00:00,0.7992,0.7998,0.7989,0.7996,1142100000.0
2008-02-21 06:00:00,0.7996,0.8004,0.79735,0.79775,3936199999.0
2008-02-21 07:00:00,0.79775,0.79925,0.7974,0.799,6395100000.0
2008-02-21 08:00:00,0.799,0.79975,0.7989,0.7991,3407000000.0
2008-02-21 09:00:00,0.7991,0.7994,0.79755,0.7978,3259700000.0
2008-02-21 10:00:00,0.7978,0.79895,0.7971,0.7985,5052000000.0
2008-02-21 11:00:00,0.7985,0.7997,0.798,0.7993,6248600000.0
2008-02-21 12:00:00,0.7992,0.7995,0.79815,0.79865,5609300000.0
2008-02-21 13:00:00,0.79865,0.7987,0.7974,0.79785,3187699999.0
2008-02-21 14:00:00,0.79785,0.801,0.7977,0.8007,5430100000.0
2008-02-21 15:00:00,0.8007,0.80105,0.7997,0.8009,2277100000.0
2008-02-21 16:00:00,0.8009,0.8017,0.7993,0.80085,3497300000.0
2008-02-21 17:00:00,0.80085,0.8016,0.79875,0.79905,11724500000.0
2008-02-21 18:00:00,0.79905,0.801,0.79865,0.8005,7974800000.0
2008-02-21 19:00:00,0.8005,0.80105,0.79895,0.80005,11103500000.0
2008-02-21 20:00:00,0.80005,0.80055,0.7988,0.80045,7136200000.0
2008-02-21 21:00:00,0.80055,0.80075,0.7989,0.79975,6689250000.0
2008-02-21 22:00:00,0.79975,0.80005,0.7991,0.7994,5035000000.0
2008-02-21 23:00:00,0.7994,0.80065,0.79905,0.8002,1832299999.0
2008-02-22 00:00:00,0.8002,0.8014,0.79875,0.8012,2255500000.0
2008-02-22 01:00:00,0.8012,0.8016,0.80015,0.8004,3446200000.0
2008-02-22 02:00:00,0.8004,0.80155,0.8002,0.8003,3609400000.0
2008-02-22 03:00:00,0.8003,0.8013,0.79955,0.80115,4651800000.0
2008-02-22 04:00:00,0.80115,0.80135,0.80025,0.80055,1038700000.0
2008-02-22 05:00:00,0.80055,0.80175,0.80045,0.80145,1242500000.0
2008-02-22 06:00:00,0.80145,0.8024,0.8012,0.8018,2979799999.0
2008-02-22 07:00:00,0.8018,0.8036,0.8014,0.80265,3493200000.0
2008-02-22 08:00:00,0.80265,0.8047,0.8024,0.8025,5879699998.0
2008-02-22 09:00:00,0.8025,0.8035,0.8021,0.8029,3495100000.0
2008-02-22 10:00:00,0.8029,0.80365,0.80195,0.80335,4756600000.0
2008-02-22 11:00:00,0.80335,0.8074,0.8033,0.8068,5259000000.0
2008-02-22 12:00:00,0.8068,0.8072,0.8062,0.8066,2512300000.0
2008-02-22 13:00:00,0.8066,0.8074,0.80615,0.8068,1937700000.0
2008-02-22 14:00:00,0.8068,0.807,0.8059,0.8062,1566900000.0
2008-02-22 15:00:00,0.8062,0.8071,0.8046,0.8047,4205150000.0
2008-02-22 16:00:00,0.8047,0.80665,0.80465,0.80495,4046900000.0
2008-02-22 17:00:00,0.80495,0.806,0.8026,0.8056,4561800000.0
2008-02-22 18:00:00,0.8056,0.80675,0.8046,0.80575,5746700000.0
2008-02-22 19:00:00,0.80575,0.80725,0.80545,0.80625,6772299999.0
2008-02-22 20:00:00,0.80625,0.8075,0.80605,0.807,4740499999.0
2008-02-22 21:00:00,0.807,0.80735,0.8065,0.80695,4241799992.0
2008-02-22 22:00:00,0.80695,0.8093,0.80635,0.8082,8378899987.0
2008-02-22 23:00:00,0.8082,0.8098,0.8079,0.80817,2011700000.0
2008-02-25 00:00:00,0.8077,0.8077,0.8059,0.8065,1911000000.0
2008-02-25 01:00:00,0.8064,0.8075,0.806,0.8069,2457000000.0
2008-02-25 02:00:00,0.80645,0.80755,0.806,0.8068,3270400000.0
2008-02-25 03:00:00,0.8068,0.8084,0.8067,0.808,2717300000.0
2008-02-25 04:00:00,0.808,0.8082,0.80695,0.8075,5907500000.0
2008-02-25 05:00:00,0.8075,0.80845,0.807,0.808,3196200000.0
2008-02-25 06:00:00,0.808,0.80855,0.80735,0.8074,3840700000.0
2008-02-25 07:00:00,0.8074,0.8085,0.80725,0.80825,1620700000.0
2008-02-25 08:00:00,0.80825,0.8099,0.80825,0.8094,5248300000.0
2008-02-25 09:00:00,0.8094,0.80945,0.80815,0.8094,3555200000.0
2008-02-25 10:00:00,0.8094,0.8094,0.80815,0.8088,4997700000.0
2008-02-25 11:00:00,0.8088,0.8091,0.8074,0.8084,5482900000.0
2008-02-25 12:00:00,0.8084,0.8091,0.80805,0.8081,4567500000.0
2008-02-25 13:00:00,0.8081,0.8092,0.80755,0.8091,4728600000.0
2008-02-25 14:00:00,0.8091,0.80945,0.80765,0.8087,3415075998.0
2008-02-25 15:00:00,0.8087,0.8102,0.8087,0.80965,5440300000.0
2008-02-25 16:00:00,0.80965,0.8111,0.80865,0.80905,6479000000.0
2008-02-25 17:00:00,0.80905,0.8114,0.8085,0.8103,13155400000.0
2008-02-25 18:00:00,0.8103,0.8103,0.80765,0.80805,20122300000.0
2008-02-25 19:00:00,0.80805,0.80895,0.8076,0.80875,13406200000.0
2008-02-25 20:00:00,0.80875,0.80875,0.8083,0.8086,11662400000.0
2008-02-25 21:00:00,0.8086,0.81045,0.8086,0.81025,17353800000.0
2008-02-25 22:00:00,0.81025,0.8119,0.8097,0.8108,16664300000.0
2008-02-25 23:00:00,0.8108,0.8139,0.8107,0.8137,10542100000.0
2008-02-26 00:00:00,0.8113,0.81395,0.8113,0.8138,25329699999.0
2008-02-26 01:00:00,0.8138,0.81395,0.8133,0.81365,31930099999.0
2008-02-26 02:00:00,0.81365,0.8151,0.8114,0.814,58015700095.0
2008-02-26 03:00:00,0.814,0.8145,0.8103,0.8121,67977400092.0
2008-02-26 04:00:00,0.8121,0.8131,0.8098,0.8107,41015300009.0
2008-02-26 05:00:00,0.8107,0.81165,0.81055,0.8115,27754900000.0
2008-02-26 06:00:00,0.8115,0.8116,0.81015,0.8105,14269700000.0
2008-02-26 07:00:00,0.8105,0.8105,0.80795,0.80815,46548700000.0
2008-02-26 08:00:00,0.8084,0.8102,0.80825,0.80855,87444700000.0
2008-02-26 09:00:00,0.80855,0.8103,0.8083,0.8085,26683749999.0
2008-02-26 10:00:00,0.8085,0.80965,0.8066,0.8066,17656699998.0
2008-02-26 11:00:00,0.8066,0.8106,0.8066,0.8105,16852700000.0
2008-02-26 12:00:00,0.8105,0.8111,0.8095,0.80965,9063800002.0
2008-02-26 13:00:00,0.80965,0.80995,0.8084,0.80915,14647100000.0
2008-02-26 14:00:00,0.80915,0.8116,0.80915,0.8098,15586899999.0
2008-02-26 15:00:00,0.8098,0.8117,0.8093,0.8111,11417700000.0
2008-02-26 16:00:00,0.811,0.8117,0.8098,0.81095,10059400000.0
2008-02-26 17:00:00,0.81095,0.8132,0.81085,0.8125,18588899999.0
2008-02-26 18:00:00,0.8125,0.81275,0.8112,0.81235,21162499999.0
2008-02-26 19:00:00,0.81235,0.814,0.81225,0.81355,15298300000.0
2008-02-26 20:00:00,0.81355,0.8142,0.8132,0.8138,12159499998.0
2008-02-26 21:00:00,0.8138,0.8156,0.81365,0.81485,14622300001.0
2008-02-26 22:00:00,0.81485,0.8152,0.814,0.8144,14050399999.0
2008-02-26 23:00:00,0.8144,0.8174,0.8143,0.817,6857799992.0
2008-02-27 00:00:00,0.817,0.8183,0.8161,0.81735,49350200002.0
2008-02-27 01:00:00,0.81735,0.8175,0.8152,0.8165,59084900000.0
2008-02-27 02:00:00,0.8165,0.81695,0.813,0.8135,58491000002.0
2008-02-27 03:00:00,0.8135,0.8148,0.8133,0.814,42392850038.0
2008-02-27 04:00:00,0.814,0.8149,0.8125,0.8144,47821000013.0
2008-02-27 05:00:00,0.8144,0.815,0.8133,0.814,63181700047.0
2008-02-27 06:00:00,0.814,0.8157,0.8137,0.8154,50438500041.0
2008-02-27 07:00:00,0.8154,0.8166,0.8146,0.8157,62250499913.0
2008-02-27 08:00:00,0.8157,0.8174,0.8151,0.8171,58446500266.0
2008-02-27 09:00:00,0.8171,0.8202,0.81615,0.8167,71985749886.0
2008-02-27 10:00:00,0.8167,0.82095,0.8166,0.8194,20810600000.0
2008-02-27 11:00:00,0.8194,0.8213,0.81845,0.81875,16022899998.0
2008-02-27 12:00:00,0.8187,0.8198,0.81845,0.8187,17516800002.0
2008-02-27 13:00:00,0.8187,0.81905,0.8177,0.819,12204100000.0
2008-02-27 14:00:00,0.819,0.8195,0.81795,0.8195,5965400000.0
2008-02-27 15:00:00,0.8195,0.81985,0.8161,0.8173,42700400040.0
2008-02-27 16:00:00,0.8173,0.81965,0.8157,0.8174,73509999965.0
2008-02-27 17:00:00,0.8174,0.81855,0.8156,0.8164,59834799971.0
2008-02-27 18:00:00,0.8164,0.8178,0.8159,0.8172,74395415000.0
2008-02-27 19:00:00,0.8172,0.81785,0.8156,0.81775,64685979961.0
2008-02-27 20:00:00,0.8177,0.8184,0.814,0.8163,36074020002.0
2008-02-27 21:00:00,0.8163,0.8163,0.814,0.8146,61674500072.0
2008-02-27 22:00:00,0.8146,0.81705,0.8144,0.8165,61846299999.0
2008-02-27 23:00:00,0.8165,0.8166,0.8149,0.816,75584700001.0
2008-02-28 00:00:00,0.816,0.816,0.81475,0.81545,57537199907.0
2008-02-28 01:00:00,0.81545,0.8158,0.8149,0.8153,55029000000.0
2008-02-28 02:00:00,0.8178,0.8181,0.8154,0.8176,68746500015.0
2008-02-28 03:00:00,0.8177,0.8184,0.8153,0.8162,47418300001.0
2008-02-28 04:00:00,0.8162,0.8166,0.81505,0.8157,57159800062.0
2008-02-28 05:00:00,0.8157,0.8163,0.815,0.8157,59382299975.0
2008-02-28 06:00:00,0.8157,0.816,0.8147,0.8155,61605300043.0
2008-02-28 07:00:00,0.8155,0.8159,0.8123,0.8145,73896399997.0
2008-02-28 08:00:00,0.8145,0.8149,0.81245,0.814,61717000000.0
2008-02-28 09:00:00,0.814,0.8146,0.8105,0.8124,55921199930.0
2008-02-28 10:00:00,0.8124,0.8157,0.8112,0.8141,67207299957.0
2008-02-28 11:00:00,0.8141,0.8168,0.8139,0.815,60171200033.0
2008-02-28 12:00:00,0.8139,0.81565,0.8133,0.8137,14709200000.0
2008-02-28 13:00:00,0.8137,0.81405,0.81195,0.8133,21021100002.0
2008-02-28 14:00:00,0.8133,0.8136,0.8106,0.81205,26308800036.0
2008-02-28 15:00:00,0.81205,0.81355,0.8115,0.81195,42237899936.0
2008-02-28 16:00:00,0.81195,0.81395,0.8115,0.8135,19509449997.0
2008-02-28 17:00:00,0.8135,0.816,0.8122,0.81545,13146799996.0
2008-02-28 18:00:00,0.81555,0.8157,0.8143,0.81445,17977649992.0
2008-02-28 19:00:00,0.81445,0.817,0.8142,0.8164,14581650001.0
2008-02-28 20:00:00,0.8164,0.81755,0.8159,0.81675,26905700000.0
2008-02-28 21:00:00,0.81675,0.817,0.8157,0.8158,20743500000.0
2008-02-28 22:00:00,0.8158,0.81665,0.8152,0.816,30534099999.0
2008-02-28 23:00:00,0.816,0.8161,0.8142,0.815,17637700000.0
2008-02-29 00:00:00,0.815,0.8164,0.81325,0.81335,57252200021.0
2008-02-29 01:00:00,0.81305,0.81425,0.8109,0.81335,39545900004.0
2008-02-29 02:00:00,0.81335,0.81405,0.811,0.81155,32087799940.0
2008-02-29 03:00:00,0.81155,0.8133,0.81145,0.81305,39931599997.0
2008-02-29 04:00:00,0.81305,0.81595,0.813,0.8155,28663699978.0
2008-02-29 05:00:00,0.8155,0.8155,0.8144,0.81465,29374199998.0
2008-02-29 06:00:00,0.81465,0.81545,0.81445,0.81495,25424200029.0
2008-02-29 07:00:00,0.81495,0.81575,0.81475,0.81535,27985499996.0
2008-02-29 08:00:00,0.81535,0.81585,0.81385,0.8145,16823799921.0
2008-02-29 09:00:00,0.8145,0.81665,0.814,0.81665,26642600037.0
2008-02-29 10:00:00,0.81665,0.81685,0.81275,0.81335,23505200026.0
2008-02-29 11:00:00,0.81335,0.81465,0.81265,0.81275,23690999994.0
2008-02-29 12:00:00,0.81275,0.8132,0.81035,0.8109,12266500000.0
2008-02-29 13:00:00,0.8108,0.81115,0.8038,0.8057,10065499999.0
2008-02-29 14:00:00,0.8057,0.8074,0.8015,0.8025,20310299999.0
2008-02-29 15:00:00,0.8028,0.8051,0.8023,0.8039,31580300019.0
2008-02-29 16:00:00,0.8039,0.80465,0.80295,0.80295,16521000000.0
2008-02-29 17:00:00,0.80295,0.80375,0.797,0.80185,20543100002.0
2008-02-29 18:00:00,0.80185,0.8046,0.8007,0.80205,16808100000.0
2008-02-29 19:00:00,0.80205,0.8043,0.8008,0.80295,57295999994.0
2008-02-29 20:00:00,0.8028,0.80425,0.7998,0.80295,69966799996.0
2008-02-29 21:00:00,0.80295,0.80295,0.79825,0.7985,59200899947.0
2008-02-29 22:00:00,0.7985,0.79975,0.798,0.79915,67091500052.0
2008-02-29 23:00:00,0.79915,0.79915,0.79804,0.79821,17016700000.0
2008-03-03 00:00:00,0.7953,0.7962,0.7927,0.7953,57389750000.0
2008-03-03 01:00:00,0.7954,0.7973,0.7953,0.7963,44868350000.0
2008-03-03 02:00:00,0.7953,0.7974,0.79472,0.79619,32476400003.0
2008-03-03 03:00:00,0.7963,0.7963,0.79343,0.7947,63121650000.0
2008-03-03 04:00:00,0.79436,0.795,0.79206,0.7942,38194950003.0
2008-03-03 05:00:00,0.7942,0.795,0.7936,0.79404,48655600009.0
2008-03-03 06:00:00,0.7942,0.7981,0.79372,0.79647,66662400206.0
2008-03-03 07:00:00,0.79643,0.79855,0.79631,0.79725,63509975012.0
2008-03-03 08:00:00,0.79739,0.7992,0.7955,0.7991,56334250001.0
2008-03-03 09:00:00,0.7991,0.8004,0.79593,0.7961,43039700004.0
2008-03-03 10:00:00,0.79601,0.7977,0.79496,0.7964,28809675007.0
2008-03-03 11:00:00,0.7964,0.7975,0.79495,0.7955,28879650008.0
2008-03-03 12:00:00,0.7955,0.7972,0.79498,0.797,29441250002.0
2008-03-03 13:00:00,0.79689,0.7976,0.79457,0.7957,31642900000.0
2008-03-03 14:00:00,0.79575,0.7983,0.79507,0.7965,42604750003.0
2008-03-03 15:00:00,0.79665,0.7983,0.79566,0.79726,41589925000.0
2008-03-03 16:00:00,0.79735,0.7996,0.79709,0.7996,31863400000.0
2008-03-03 17:00:00,0.7996,0.8047,0.79894,0.80237,36398650004.0
2008-03-03 18:00:00,0.8026,0.8066,0.80169,0.8063,34307800000.0
2008-03-03 19:00:00,0.8063,0.80765,0.80525,0.80638,28701199998.0
2008-03-03 20:00:00,0.8065,0.8073,0.80605,0.80625,36208000006.0
2008-03-03 21:00:00,0.80629,0.80675,0.80366,0.80445,28859200006.0
2008-03-03 22:00:00,0.80465,0.80645,0.80379,0.8062,34176750002.0
2008-03-03 23:00:00,0.80635,0.8082,0.80598,0.8063,39608449998.0
2008-03-04 00:00:00,0.8063,0.8078,0.80606,0.8073,28926400005.0
2008-03-04 01:00:00,0.8073,0.8077,0.80582,0.8062,28621375001.0
2008-03-04 02:00:00,0.80615,0.80625,0.80387,0.80402,35469100004.0
2008-03-04 03:00:00,0.8042,0.80425,0.80198,0.8033,48680650007.0
2008-03-04 04:00:00,0.8033,0.8042,0.80195,0.80405,37109050009.0
2008-03-04 05:00:00,0.80405,0.8056,0.80236,0.8032,41034299980.0
2008-03-04 06:00:00,0.8032,0.80325,0.79969,0.8012,44313049996.0
2008-03-04 07:00:00,0.8012,0.8026,0.80026,0.80225,35162674998.0
2008-03-04 08:00:00,0.80225,0.8033,0.80114,0.8022,36371649999.0
2008-03-04 09:00:00,0.80202,0.8049,0.80153,0.8024,40089900003.0
2008-03-04 10:00:00,0.80227,0.8057,0.80177,0.80425,48111200001.0
2008-03-04 11:00:00,0.80425,0.8045,0.80144,0.80335,45077850002.0
2008-03-04 12:00:00,0.80321,0.80335,0.8,0.8017,55172949996.0
2008-03-04 13:00:00,0.80185,0.8035,0.80133,0.80205,51016649999.0
2008-03-04 14:00:00,0.80205,0.804,0.80159,0.8032,49237425005.0
2008-03-04 15:00:00,0.80335,0.80365,0.80204,0.8034,29970000008.0
2008-03-04 16:00:00,0.8034,0.8034,0.80135,0.80275,49618900008.0
2008-03-04 17:00:00,0.80275,0.8045,0.80054,0.8008,30268449998.0
2008-03-04 18:00:00,0.8008,0.8009,0.79592,0.797,29372449999.0
2008-03-04 19:00:00,0.79684,0.79915,0.79566,0.79794,41438274997.0
2008-03-04 20:00:00,0.798,0.7997,0.79659,0.7982,37651200005.0
2008-03-04 21:00:00,0.7982,0.80035,0.79598,0.7992,39794425012.0
2008-03-04 22:00:00,0.7993,0.802,0.79875,0.8012,45828799994.0
2008-03-04 23:00:00,0.8012,0.80125,0.7985,0.8007,47459850086.0
2008-03-05 00:00:00,0.801,0.801,0.79787,0.79855,61920600019.0
2008-03-05 01:00:00,0.7987,0.79975,0.79847,0.79945,41565550002.0
2008-03-05 02:00:00,0.79945,0.80035,0.79777,0.7981,43493150002.0
2008-03-05 03:00:00,0.79792,0.79885,0.79711,0.79835,29286199999.0
2008-03-05 04:00:00,0.79845,0.7985,0.79766,0.7982,27979350005.0
2008-03-05 05:00:00,0.7982,0.7986,0.79678,0.7973,30916200003.0
2008-03-05 06:00:00,0.7972,0.7981,0.79563,0.7961,31353299997.0
2008-03-05 07:00:00,0.79608,0.7973,0.7957,0.7965,37652925003.0
2008-03-05 08:00:00,0.7965,0.79833,0.79586,0.7975,38488550005.0
2008-03-05 09:00:00,0.79736,0.79775,0.79544,0.7965,34521850002.0
2008-03-05 10:00:00,0.7965,0.79655,0.79417,0.79565,43300649995.0
2008-03-05 11:00:00,0.79565,0.79585,0.79249,0.7931,40588674998.0
2008-03-05 12:00:00,0.7931,0.79455,0.79215,0.79401,43526050003.0
2008-03-05 13:00:00,0.79435,0.7947,0.79381,0.7944,48532269996.0
2008-03-05 14:00:00,0.7944,0.7967,0.7941,0.7964,43639825005.0
2008-03-05 15:00:00,0.7964,0.7982,0.7947,0.79695,49960550002.0
2008-03-05 16:00:00,0.79695,0.7987,0.7966,0.7983,37647250004.0
2008-03-05 17:00:00,0.7983,0.8009,0.79632,0.8008,38677600007.0
2008-03-05 18:00:00,0.8008,0.8032,0.7994,0.80005,30438199997.0
2008-03-05 19:00:00,0.80005,0.80195,0.79983,0.8006,44351950009.0
2008-03-05 20:00:00,0.80045,0.80125,0.79769,0.79868,44814500002.0
2008-03-05 21:00:00,0.79885,0.79925,0.7961,0.7961,48454950009.0
2008-03-05 22:00:00,0.7961,0.8038,0.7959,0.80155,58238200009.0
2008-03-05 23:00:00,0.80155,0.805,0.80145,0.80188,91571799997.0
2008-03-06 00:00:00,0.802,0.805,0.80199,0.803,57673850007.0
2008-03-06 01:00:00,0.8028,0.8031,0.8017,0.8024,72445100000.0
2008-03-06 02:00:00,0.8025,0.8034,0.8011,0.8025,53858700020.0
2008-03-06 03:00:00,0.8025,0.8033,0.8011,0.80255,43564000000.0
2008-03-06 04:00:00,0.80255,0.8032,0.80175,0.8019,33386300000.0
2008-03-06 05:00:00,0.8019,0.80285,0.8011,0.80265,44520300000.0
2008-03-06 06:00:00,0.80265,0.8028,0.8022,0.8025,20946100000.0
2008-03-06 07:00:00,0.8025,0.803,0.8015,0.8018,25263200000.0
2008-03-06 08:00:00,0.8018,0.8031,0.8015,0.8017,38036600001.0
2008-03-06 09:00:00,0.8017,0.80235,0.80105,0.8023,26501900000.0
2008-03-06 10:00:00,0.8023,0.8042,0.802,0.8032,20070500000.0
2008-03-06 11:00:00,0.8032,0.804,0.80195,0.80195,14602100000.0
2008-03-06 12:00:00,0.80195,0.8033,0.801,0.80175,27320900000.0
2008-03-06 13:00:00,0.80175,0.8028,0.8017,0.8026,21897500000.0
2008-03-06 14:00:00,0.8026,0.8046,0.8025,0.80395,25364500000.0
2008-03-06 15:00:00,0.80395,0.80395,0.8001,0.80175,29065000000.0
2008-03-06 16:00:00,0.80175,0.8045,0.80095,0.8012,17481500000.0
2008-03-06 17:00:00,0.8012,0.8015,0.79895,0.7997,24296750000.0
2008-03-06 18:00:00,0.7997,0.8009,0.7991,0.8001,15815700000.0
2008-03-06 19:00:00,0.8001,0.8005,0.7984,0.80005,11448700000.0
2008-03-06 20:00:00,0.80005,0.8005,0.7976,0.79785,20985800001.0
2008-03-06 21:00:00,0.79785,0.79795,0.79575,0.79695,18657900019.0
2008-03-06 22:00:00,0.79695,0.79715,0.7952,0.7952,9413500001.0
2008-03-06 23:00:00,0.7952,0.79675,0.7952,0.7965,6514500000.0
2008-03-07 00:00:00,0.7965,0.7965,0.79415,0.796,35464800000.0
2008-03-07 01:00:00,0.796,0.7976,0.7957,0.7971,6066400001.0
2008-03-07 02:00:00,0.7971,0.7971,0.7958,0.796,10599200000.0
2008-03-07 03:00:00,0.796,0.798,0.796,0.7972,11393999999.0
2008-03-07 04:00:00,0.7972,0.79765,0.7962,0.79645,9506000000.0
2008-03-07 05:00:00,0.79645,0.7969,0.79465,0.7947,29960500000.0
2008-03-07 06:00:00,0.7947,0.7995,0.79425,0.79525,41794700000.0
2008-03-07 07:00:00,0.79525,0.7996,0.79525,0.7984,19434100000.0
2008-03-07 08:00:00,0.7984,0.7995,0.7979,0.7981,13313300000.0
2008-03-07 09:00:00,0.7981,0.79905,0.795,0.7975,57108799906.0
2008-03-07 10:00:00,0.7975,0.7978,0.79505,0.79675,24814000000.0
2008-03-07 11:00:00,0.79675,0.7994,0.7964,0.797,15499400000.0
2008-03-07 12:00:00,0.797,0.79905,0.7964,0.798,12970300000.0
2008-03-07 13:00:00,0.79805,0.79845,0.796,0.79665,23216500000.0
2008-03-07 14:00:00,0.79665,0.8012,0.79665,0.80115,36647300005.0
2008-03-07 15:00:00,0.80115,0.80145,0.793,0.7952,48703499969.0
2008-03-07 16:00:00,0.7952,0.7969,0.79055,0.7957,34026899995.0
2008-03-07 17:00:00,0.79565,0.7974,0.7943,0.7953,13887400034.0
2008-03-07 18:00:00,0.7953,0.7962,0.7926,0.794,22389600003.0
2008-03-07 19:00:00,0.794,0.7964,0.7931,0.7963,21964100000.0
2008-03-07 20:00:00,0.7963,0.7967,0.79345,0.794,22996200001.0
2008-03-07 21:00:00,0.794,0.79455,0.792,0.79245,15522100000.0
2008-03-07 22:00:00,0.7945,0.7957,0.7924,0.7936,56219300154.0
2008-03-07 23:00:00,0.79404,0.79424,0.7922,0.79312,29851900000.0
2008-03-10 00:00:00,0.7918,0.7938,0.7915,0.7937,30148800000.0
2008-03-10 01:00:00,0.7933,0.7942,0.7922,0.7936,28778400000.0
2008-03-10 02:00:00,0.7936,0.7943,0.7924,0.7937,16453599997.0
2008-03-10 03:00:00,0.7937,0.795,0.7937,0.7938,17253780000.0
2008-03-10 04:00:00,0.7938,0.7948,0.7929,0.7944,30053200000.0
2008-03-10 05:00:00,0.7944,0.7948,0.7941,0.7943,7866800000.0
2008-03-10 06:00:00,0.7943,0.7945,0.79235,0.7927,15154700000.0
2008-03-10 07:00:00,0.7927,0.7933,0.7914,0.7918,21795900000.0
2008-03-10 08:00:00,0.7918,0.7926,0.7907,0.792,21073200000.0
2008-03-10 09:00:00,0.792,0.79325,0.7908,0.79275,13258000007.0
2008-03-10 10:00:00,0.7928,0.794,0.79245,0.79355,14099100000.0
2008-03-10 11:00:00,0.79355,0.7942,0.7925,0.7926,17342800000.0
2008-03-10 12:00:00,0.7926,0.7961,0.7926,0.79435,6533100000.0
2008-03-10 13:00:00,0.79435,0.79495,0.79345,0.7948,22390300000.0
2008-03-10 14:00:00,0.7948,0.79605,0.7927,0.79415,36485650000.0
2008-03-10 15:00:00,0.79415,0.79415,0.7901,0.79115,32086250000.0
2008-03-10 16:00:00,0.79115,0.79235,0.78805,0.79045,28873500000.0
2008-03-10 17:00:00,0.79045,0.7913,0.78855,0.79055,19125700000.0
2008-03-10 18:00:00,0.79055,0.792,0.7897,0.7915,12101700000.0
2008-03-10 19:00:00,0.7915,0.792,0.7888,0.7888,12698500000.0
2008-03-10 20:00:00,0.7888,0.78975,0.7875,0.78935,39955300000.0
2008-03-10 21:00:00,0.78935,0.78985,0.78825,0.78855,27204500000.0
2008-03-10 22:00:00,0.78855,0.78965,0.7878,0.7883,28927600000.0
2008-03-10 23:00:00,0.7883,0.7897,0.788,0.7891,41096400000.0
2008-03-11 00:00:00,0.7891,0.7907,0.78855,0.7905,14667900000.0
2008-03-11 01:00:00,0.7905,0.79085,0.78755,0.7883,19440900000.0
2008-03-11 02:00:00,0.7883,0.7897,0.7874,0.7888,40008800000.0
2008-03-11 03:00:00,0.7888,0.7901,0.7884,0.7891,34059600000.0
2008-03-11 04:00:00,0.7891,0.7905,0.7891,0.79025,48679840000.0
2008-03-11 05:00:00,0.79025,0.7911,0.7895,0.79065,30791500000.0
2008-03-11 06:00:00,0.79065,0.7935,0.79005,0.79335,44734800000.0
2008-03-11 07:00:00,0.79335,0.79435,0.7923,0.79415,18634200001.0
2008-03-11 08:00:00,0.79415,0.79435,0.7925,0.7937,18806200000.0
2008-03-11 09:00:00,0.7937,0.7951,0.79325,0.79415,12135220000.0
2008-03-11 10:00:00,0.79405,0.7958,0.7936,0.7946,9283100000.0
2008-03-11 11:00:00,0.7946,0.79865,0.7942,0.798,8750950000.0
2008-03-11 12:00:00,0.798,0.7998,0.798,0.7987,8826400000.0
2008-03-11 13:00:00,0.7987,0.80125,0.79815,0.8009,12073600000.0
2008-03-11 14:00:00,0.8009,0.8026,0.79825,0.80095,11298400000.0
2008-03-11 15:00:00,0.80095,0.80325,0.7994,0.80065,8036100000.0
2008-03-11 16:00:00,0.80065,0.8012,0.7993,0.8,13759500000.0
2008-03-11 17:00:00,0.8,0.8022,0.7991,0.7993,7364550000.0
2008-03-11 18:00:00,0.7994,0.8024,0.7993,0.8004,21923700000.0
2008-03-11 19:00:00,0.8004,0.8027,0.8002,0.80215,12261400000.0
2008-03-11 20:00:00,0.80215,0.80265,0.80045,0.80135,27673200000.0
2008-03-11 21:00:00,0.80135,0.80245,0.80085,0.80235,21406600000.0
2008-03-11 22:00:00,0.80235,0.80435,0.80215,0.8034,20404099998.0
2008-03-11 23:00:00,0.8034,0.8052,0.80315,0.8048,39249100000.0
2008-03-12 00:00:00,0.8048,0.805,0.8026,0.8031,32647400004.0
2008-03-12 01:00:00,0.8031,0.8031,0.8013,0.80155,49906800000.0
2008-03-12 02:00:00,0.8014,0.80265,0.8013,0.8019,26577100000.0
2008-03-12 03:00:00,0.8019,0.8036,0.8012,0.803,31083299999.0
2008-03-12 04:00:00,0.803,0.80335,0.8013,0.8023,35419500065.0
2008-03-12 05:00:00,0.8023,0.80345,0.8023,0.80325,30565899999.0
2008-03-12 06:00:00,0.80325,0.8047,0.80235,0.8038,41689400001.0
2008-03-12 07:00:00,0.8038,0.8045,0.80345,0.804,12645000000.0
2008-03-12 08:00:00,0.804,0.8052,0.802,0.8024,47790400013.0
2008-03-12 09:00:00,0.8024,0.8043,0.8014,0.8021,68815600020.0
2008-03-12 10:00:00,0.8021,0.8029,0.8006,0.80075,35525900004.0
2008-03-12 11:00:00,0.80075,0.8019,0.7996,0.8019,29455800000.0
2008-03-12 12:00:00,0.8019,0.8047,0.8014,0.8017,14022600000.0
2008-03-12 13:00:00,0.8017,0.8029,0.8002,0.80065,8187100000.0
2008-03-12 14:00:00,0.80065,0.8027,0.80015,0.8023,24511699999.0
2008-03-12 15:00:00,0.8023,0.8033,0.8015,0.802,12139200000.0
2008-03-12 16:00:00,0.802,0.8048,0.8009,0.8019,50765999969.0
2008-03-12 17:00:00,0.8019,0.8069,0.8019,0.8061,10934800000.0
2008-03-12 18:00:00,0.8061,0.8078,0.8049,0.8057,22081600000.0
2008-03-12 19:00:00,0.8057,0.8076,0.8048,0.80595,50055700032.0
2008-03-12 20:00:00,0.80595,0.8084,0.8052,0.8081,35843800000.0
2008-03-12 21:00:00,0.8081,0.8085,0.8061,0.80625,50019199999.0
2008-03-12 22:00:00,0.8064,0.807,0.80495,0.8059,46406800000.0
2008-03-12 23:00:00,0.8059,0.8082,0.8033,0.8081,24223935000.0
2008-03-13 00:00:00,0.8081,0.80885,0.8047,0.8057,41968500000.0
2008-03-13 01:00:00,0.8057,0.8071,0.8054,0.80665,56742300000.0
2008-03-13 02:00:00,0.80665,0.80835,0.8048,0.8056,10351700000.0
2008-03-13 03:00:00,0.8056,0.80665,0.8048,0.8062,14688700000.0
2008-03-13 04:00:00,0.8062,0.8077,0.806,0.8072,8831700000.0
2008-03-13 05:00:00,0.8072,0.8091,0.805,0.806,9984400000.0
2008-03-13 06:00:00,0.806,0.8061,0.80225,0.8032,8065800000.0
2008-03-13 07:00:00,0.8032,0.8037,0.8011,0.8027,20900600000.0
2008-03-13 08:00:00,0.8027,0.8033,0.801,0.8026,10223300000.0
2008-03-13 09:00:00,0.8026,0.8046,0.8015,0.8038,10670000000.0
2008-03-13 10:00:00,0.8038,0.80625,0.80365,0.8059,12946800000.0
2008-03-13 11:00:00,0.8059,0.8086,0.8055,0.8073,13852700000.0
2008-03-13 12:00:00,0.80725,0.8081,0.8068,0.8075,9844100000.0
2008-03-13 13:00:00,0.8075,0.8087,0.80685,0.8086,12273200000.0
2008-03-13 14:00:00,0.8086,0.81055,0.807,0.8083,12924000000.0
2008-03-13 15:00:00,0.80825,0.81,0.80715,0.80955,11058900000.0
2008-03-13 16:00:00,0.80955,0.8116,0.80895,0.81065,15450600000.0
2008-03-13 17:00:00,0.81065,0.8136,0.809,0.81315,10641100000.0
2008-03-13 18:00:00,0.81315,0.8177,0.8128,0.8172,27549299999.0
2008-03-13 19:00:00,0.8172,0.8178,0.8164,0.8172,29071600000.0
2008-03-13 20:00:00,0.8172,0.8182,0.81655,0.81705,27054600000.0
2008-03-13 21:00:00,0.81705,0.81795,0.81685,0.81735,24034600000.0
2008-03-13 22:00:00,0.81735,0.8182,0.8169,0.8181,40687800000.0
2008-03-13 23:00:00,0.8181,0.81853,0.8168,0.8171,16999900000.0
2008-03-14 00:00:00,0.8171,0.8176,0.817,0.817,30115900000.0
2008-03-14 01:00:00,0.8171,0.8171,0.815,0.8165,37934600000.0
2008-03-14 02:00:00,0.8165,0.81715,0.8156,0.8156,65515100000.0
2008-03-14 03:00:00,0.8156,0.8163,0.8153,0.8163,16435200000.0
2008-03-14 04:00:00,0.8163,0.8167,0.8154,0.8158,52505800000.0
2008-03-14 05:00:00,0.8158,0.8168,0.815,0.8151,26041600000.0
2008-03-14 06:00:00,0.8151,0.8169,0.815,0.8167,34023400000.0
2008-03-14 07:00:00,0.8167,0.817,0.815,0.8165,33810800000.0
2008-03-14 08:00:00,0.8165,0.8184,0.8164,0.8173,67588000000.0
2008-03-14 09:00:00,0.8173,0.81815,0.81725,0.81755,20876800000.0
2008-03-14 10:00:00,0.81755,0.8183,0.8161,0.8181,23335399998.0
2008-03-14 11:00:00,0.8181,0.8214,0.81795,0.8183,9211300000.0
2008-03-14 12:00:00,0.8183,0.81865,0.8142,0.8153,15846000000.0
2008-03-14 13:00:00,0.8153,0.8157,0.8137,0.8151,15155700000.0
2008-03-14 14:00:00,0.8151,0.8186,0.8151,0.81825,14008550000.0
2008-03-14 15:00:00,0.81825,0.8202,0.818,0.81875,12249300000.0
2008-03-14 16:00:00,0.81875,0.82085,0.8133,0.8172,38148100003.0
2008-03-14 17:00:00,0.8172,0.8177,0.8112,0.8147,33296699962.0
2008-03-14 18:00:00,0.8147,0.816,0.8134,0.8145,42222000000.0
2008-03-14 19:00:00,0.8145,0.8162,0.8124,0.813,50100199960.0
2008-03-14 20:00:00,0.8146,0.8156,0.8122,0.8129,24807700000.0
2008-03-14 21:00:00,0.8129,0.8145,0.8118,0.813,38497100002.0
2008-03-14 22:00:00,0.813,0.8133,0.8118,0.8118,34519300000.0
2008-03-17 00:00:00,0.8155,0.8184,0.814,0.8164,32188800000.0
2008-03-17 01:00:00,0.8161,0.82,0.8152,0.8161,33338400000.0
2008-03-17 02:00:00,0.8163,0.8199,0.8152,0.8159,43931800000.0
2008-03-17 03:00:00,0.8159,0.8176,0.8046,0.8156,53561400000.0
2008-03-17 04:00:00,0.8156,0.8161,0.8024,0.806,36286000000.0
2008-03-17 05:00:00,0.806,0.807,0.802,0.8048,14168700000.0
2008-03-17 06:00:00,0.8054,0.8089,0.8048,0.8058,16900300000.0
2008-03-17 07:00:00,0.8058,0.80805,0.8029,0.8074,18809600000.0
2008-03-17 08:00:00,0.8074,0.8124,0.8063,0.8091,19143200000.0
2008-03-17 09:00:00,0.8091,0.8117,0.8089,0.8089,44258500004.0
2008-03-17 10:00:00,0.8089,0.8095,0.8059,0.8068,49287299906.0
2008-03-17 11:00:00,0.8068,0.80745,0.8033,0.8051,49734350000.0
2008-03-17 12:00:00,0.8051,0.8067,0.8025,0.8032,47898960000.0
2008-03-17 13:00:00,0.8032,0.805,0.8022,0.8027,45170100000.0
2008-03-17 14:00:00,0.8027,0.804,0.8009,0.8034,47700650000.0
2008-03-17 15:00:00,0.8034,0.8048,0.7983,0.7997,56623100008.0
2008-03-17 16:00:00,0.7997,0.80365,0.7989,0.8021,40896800000.0
2008-03-17 17:00:00,0.8021,0.8034,0.7987,0.7987,31484600000.0
2008-03-17 18:00:00,0.7987,0.7994,0.795,0.7969,46885299999.0
2008-03-17 19:00:00,0.79685,0.79725,0.7919,0.7945,45134800027.0
2008-03-17 20:00:00,0.7945,0.7976,0.7944,0.7957,34544500000.0
2008-03-17 21:00:00,0.7957,0.8007,0.7951,0.7983,65716500000.0
2008-03-17 22:00:00,0.7983,0.8011,0.7975,0.8011,66014200000.0
2008-03-17 23:00:00,0.8011,0.8016,0.7985,0.79915,63176900000.0
2008-03-18 00:00:00,0.79915,0.8007,0.79765,0.8005,32097600000.0
2008-03-18 01:00:00,0.8005,0.8015,0.7998,0.8005,35852600000.0
2008-03-18 02:00:00,0.8007,0.8008,0.798,0.7994,39458300000.0
2008-03-18 03:00:00,0.7994,0.8002,0.7981,0.8,64634900000.0
2008-03-18 04:00:00,0.8,0.8014,0.79975,0.8012,43928500000.0
2008-03-18 05:00:00,0.8012,0.8038,0.8011,0.803,16301100000.0
2008-03-18 06:00:00,0.803,0.8045,0.8025,0.8037,25487200000.0
2008-03-18 07:00:00,0.8037,0.8046,0.80345,0.8045,5194200000.0
2008-03-18 08:00:00,0.8045,0.8067,0.804,0.8043,14524500000.0
2008-03-18 09:00:00,0.8043,0.8076,0.804,0.80725,21832600000.0
2008-03-18 10:00:00,0.80725,0.8093,0.8059,0.8069,9107800000.0
2008-03-18 11:00:00,0.8069,0.8086,0.8067,0.80855,18815000000.0
2008-03-18 12:00:00,0.80855,0.8103,0.80725,0.8077,12556000000.0
2008-03-18 13:00:00,0.8077,0.809,0.80615,0.8068,12671250000.0
2008-03-18 14:00:00,0.8068,0.8093,0.80615,0.8085,13682700000.0
2008-03-18 15:00:00,0.8085,0.8098,0.80795,0.80975,12171200000.0
2008-03-18 16:00:00,0.80975,0.811,0.80875,0.8103,15151000000.0
2008-03-18 17:00:00,0.8103,0.8116,0.8081,0.80885,11340900000.0
2008-03-18 18:00:00,0.80885,0.8101,0.80865,0.8092,17002699974.0
2008-03-18 19:00:00,0.8092,0.8114,0.809,0.81035,33999700000.0
2008-03-18 20:00:00,0.81035,0.81045,0.8039,0.808,30870500000.0
2008-03-18 21:00:00,0.808,0.8108,0.80605,0.80755,38147800000.0
2008-03-18 22:00:00,0.80755,0.8083,0.805,0.8064,47010700000.0
2008-03-18 23:00:00,0.8064,0.8114,0.806,0.80945,67569500000.0
2008-03-19 00:00:00,0.80945,0.8148,0.809,0.8114,55188700000.0
2008-03-19 01:00:00,0.8114,0.8126,0.80945,0.80985,51753400000.0
2008-03-19 02:00:00,0.80985,0.8116,0.809,0.811,11111000000.0
2008-03-19 03:00:00,0.811,0.8137,0.8105,0.8133,8725000000.0
2008-03-19 04:00:00,0.8133,0.815,0.81325,0.8141,4831900000.0
2008-03-19 05:00:00,0.8141,0.8154,0.81375,0.815,5237200000.0
2008-03-19 06:00:00,0.815,0.8152,0.8121,0.81275,10265300000.0
2008-03-19 07:00:00,0.81275,0.81315,0.8111,0.8119,21070400000.0
2008-03-19 08:00:00,0.8119,0.814,0.81145,0.81355,13268500000.0
2008-03-19 09:00:00,0.81355,0.8165,0.8131,0.8164,19795500000.0
2008-03-19 10:00:00,0.8164,0.8173,0.8101,0.8125,11988000000.0
2008-03-19 11:00:00,0.8125,0.8139,0.8107,0.8118,11977600000.0
2008-03-19 12:00:00,0.8118,0.8145,0.8111,0.8128,24831100000.0
2008-03-19 13:00:00,0.8128,0.8144,0.8116,0.81375,28957500000.0
2008-03-19 14:00:00,0.81375,0.8159,0.8121,0.8131,19406600000.0
2008-03-19 15:00:00,0.8131,0.8148,0.8114,0.8127,8419425000.0
2008-03-19 16:00:00,0.8127,0.813,0.8098,0.8114,20625487727.0
2008-03-19 17:00:00,0.8114,0.8114,0.8028,0.8032,14352700000.0
2008-03-19 18:00:00,0.8032,0.8034,0.79855,0.802,10631500000.0
2008-03-19 19:00:00,0.802,0.8042,0.8002,0.8015,13564760000.0
2008-03-19 20:00:00,0.8015,0.8023,0.7983,0.8015,12511700000.0
2008-03-19 21:00:00,0.8015,0.8028,0.7981,0.7987,22362300000.0
2008-03-19 22:00:00,0.7987,0.8004,0.7969,0.7995,32551500000.0
2008-03-19 23:00:00,0.7995,0.7997,0.7972,0.799,63368100000.0
2008-03-20 00:00:00,0.799,0.799,0.7975,0.7988,67990200000.0
2008-03-20 01:00:00,0.7988,0.8022,0.7988,0.7994,33597800000.0
2008-03-20 02:00:00,0.7994,0.8012,0.79555,0.79685,30754800000.0
2008-03-20 03:00:00,0.79685,0.8,0.79685,0.7995,32357800000.0
2008-03-20 04:00:00,0.7995,0.8007,0.7977,0.7995,29733600000.0
2008-03-20 05:00:00,0.7995,0.8017,0.7986,0.801,19642100000.0
2008-03-20 06:00:00,0.801,0.80275,0.80025,0.80165,31426900000.0
2008-03-20 07:00:00,0.80165,0.8034,0.80065,0.80145,30407800000.0
2008-03-20 08:00:00,0.80145,0.8044,0.8009,0.80125,22115900000.0
2008-03-20 09:00:00,0.80125,0.803,0.801,0.8025,14581600000.0
2008-03-20 10:00:00,0.8025,0.8032,0.7987,0.7993,6339900000.0
2008-03-20 11:00:00,0.7993,0.8006,0.79725,0.798,7816200000.0
2008-03-20 12:00:00,0.798,0.8003,0.79625,0.7965,14237999998.0
2008-03-20 13:00:00,0.7965,0.7979,0.7931,0.7942,10446200000.0
2008-03-20 14:00:00,0.7942,0.7955,0.7919,0.79205,9767600000.0
2008-03-20 15:00:00,0.79205,0.79325,0.7901,0.7922,15953700000.0
2008-03-20 16:00:00,0.7921,0.7938,0.7899,0.7912,30182750000.0
2008-03-20 17:00:00,0.7912,0.7922,0.7866,0.7874,29653700000.0
2008-03-20 18:00:00,0.7874,0.78985,0.78645,0.7876,30775900000.0
2008-03-20 19:00:00,0.7876,0.7911,0.7874,0.7908,50795300000.0
2008-03-20 20:00:00,0.7908,0.79145,0.7888,0.7912,33330500000.0
2008-03-20 21:00:00,0.7912,0.7926,0.7911,0.7917,54576000000.0
2008-03-20 22:00:00,0.7917,0.7917,0.7904,0.7908,16935000000.0
2008-03-20 23:00:00,0.7908,0.7926,0.7908,0.7922,59433000000.0
2008-03-21 00:00:00,0.7922,0.7926,0.7911,0.7919,29547300000.0
2008-03-21 01:00:00,0.7919,0.7925,0.7904,0.7921,33853299999.0
2008-03-21 02:00:00,0.7921,0.7924,0.7901,0.7913,37591300000.0
2008-03-21 03:00:00,0.7913,0.7914,0.7895,0.7907,35559200000.0
2008-03-21 04:00:00,0.7907,0.7925,0.7907,0.792,28968600000.0
2008-03-21 05:00:00,0.792,0.7925,0.7916,0.7924,21050000000.0
2008-03-21 06:00:00,0.7924,0.7924,0.79175,0.79185,12272800000.0
2008-03-21 07:00:00,0.79185,0.7931,0.79185,0.793,18070900000.0
2008-03-21 08:00:00,0.793,0.7934,0.792,0.7922,17056300000.0
2008-03-21 09:00:00,0.7922,0.7932,0.7922,0.7925,25181200000.0
2008-03-21 10:00:00,0.7925,0.7954,0.7924,0.7934,30954600000.0
2008-03-21 11:00:00,0.7934,0.7944,0.7912,0.7923,47405300000.0
2008-03-21 12:00:00,0.7923,0.79266,0.79062,0.7908,26995300000.0
2008-03-21 13:00:00,0.79065,0.7911,0.7901,0.791,39958700000.0
2008-03-21 14:00:00,0.791,0.7912,0.7909,0.7911,34603700000.0
2008-03-21 15:00:00,0.7911,0.7915,0.7909,0.7915,19223000000.0
2008-03-21 16:00:00,0.7915,0.7915,0.79025,0.7909,32726800000.0
2008-03-21 17:00:00,0.7909,0.7915,0.7909,0.7915,62340200000.0
2008-03-21 18:00:00,0.7915,0.7922,0.7915,0.7922,45273400000.0
2008-03-21 19:00:00,0.7922,0.7931,0.79177,0.792,54501700000.0
2008-03-21 20:00:00,0.792,0.7922,0.792,0.792,92515200000.0
2008-03-21 21:00:00,0.792,0.7924,0.79166,0.792,43649000000.0
2008-03-21 22:00:00,0.792,0.79251,0.79137,0.7916,24341300000.0
2008-03-24 00:00:00,0.7895,0.7911,0.7892,0.7904,16080000000.0
2008-03-24 01:00:00,0.7902,0.7908,0.7894,0.7906,17152000000.0
2008-03-24 02:00:00,0.7901,0.7907,0.7894,0.7906,15229400000.0
2008-03-24 03:00:00,0.7906,0.791,0.78815,0.78835,10218700000.0
2008-03-24 04:00:00,0.78835,0.7891,0.7882,0.78875,44423200000.0
2008-03-24 05:00:00,0.78875,0.7889,0.7883,0.7886,16233300000.0
2008-03-24 06:00:00,0.7886,0.7897,0.7885,0.78885,15256500000.0
2008-03-24 07:00:00,0.78885,0.7898,0.78865,0.7896,32777900000.0
2008-03-24 08:00:00,0.7896,0.7907,0.78915,0.7904,19402500000.0
2008-03-24 09:00:00,0.7904,0.7934,0.7904,0.79195,23863300000.0
2008-03-24 10:00:00,0.79195,0.79345,0.79145,0.7934,41580520000.0
2008-03-24 11:00:00,0.7934,0.7945,0.79255,0.7936,30661000000.0
2008-03-24 12:00:00,0.79375,0.79485,0.79315,0.79355,48826900000.0
2008-03-24 13:00:00,0.79355,0.79455,0.79215,0.79375,38912200000.0
2008-03-24 14:00:00,0.79375,0.7939,0.79205,0.79295,39081600000.0
2008-03-24 15:00:00,0.79295,0.79515,0.7925,0.79405,28728600000.0
2008-03-24 16:00:00,0.79405,0.7948,0.7921,0.79445,32277800000.0
2008-03-24 17:00:00,0.79445,0.79715,0.7937,0.79635,27850700000.0
2008-03-24 18:00:00,0.79635,0.79785,0.79605,0.79765,16012050000.0
2008-03-24 19:00:00,0.79765,0.79945,0.79755,0.79845,23099800000.0
2008-03-24 20:00:00,0.79845,0.79895,0.79675,0.79695,24331100000.0
2008-03-24 21:00:00,0.79695,0.7975,0.79615,0.79645,76219200000.0
2008-03-24 22:00:00,0.79645,0.7991,0.7964,0.7988,75552400000.0
2008-03-24 23:00:00,0.7975,0.7994,0.797,0.799,72533000000.0
2008-03-25 00:00:00,0.799,0.8006,0.7977,0.79925,72248500000.0
2008-03-25 01:00:00,0.79925,0.8017,0.7985,0.8015,33931800000.0
2008-03-25 02:00:00,0.8015,0.8015,0.7994,0.8003,32268800000.0
2008-03-25 03:00:00,0.8003,0.8004,0.7992,0.8,22899700000.0
2008-03-25 04:00:00,0.8,0.8025,0.7996,0.8022,9922600000.0
2008-03-25 05:00:00,0.8022,0.8024,0.8009,0.80195,11551700000.0
2008-03-25 06:00:00,0.80195,0.8021,0.8005,0.80145,9437900000.0
2008-03-25 07:00:00,0.80145,0.80285,0.801,0.8023,9125300000.0
2008-03-25 08:00:00,0.8023,0.8031,0.801,0.8028,27718600000.0
2008-03-25 09:00:00,0.8028,0.8035,0.8017,0.8023,9952900000.0
2008-03-25 10:00:00,0.8023,0.8036,0.8021,0.8031,8481800000.0
2008-03-25 11:00:00,0.8031,0.80425,0.8011,0.804,8026200000.0
2008-03-25 12:00:00,0.804,0.8042,0.8013,0.8032,11950000000.0
2008-03-25 13:00:00,0.8032,0.8046,0.8024,0.80305,8936700000.0
2008-03-25 14:00:00,0.80305,0.8049,0.80255,0.8039,9155100000.0
2008-03-25 15:00:00,0.8039,0.8042,0.8021,0.8034,6910200000.0
2008-03-25 16:00:00,0.8034,0.805,0.8012,0.8037,8289800000.0
2008-03-25 17:00:00,0.8037,0.80655,0.8029,0.8035,8878050000.0
2008-03-25 18:00:00,0.8034,0.80855,0.8025,0.80625,13556320000.0
2008-03-25 19:00:00,0.8063,0.8078,0.806,0.8073,7909100000.0
2008-03-25 20:00:00,0.8073,0.8076,0.8068,0.8069,11706000000.0
2008-03-25 21:00:00,0.8069,0.8071,0.805,0.8053,15358000000.0
2008-03-25 22:00:00,0.8053,0.8075,0.8053,0.8066,30997300000.0
2008-03-25 23:00:00,0.8066,0.8069,0.806,0.8065,69361500000.0
2008-03-26 00:00:00,0.8065,0.8068,0.8052,0.8054,51603200000.0
2008-03-26 01:00:00,0.8054,0.8061,0.8044,0.80575,31302600000.0
2008-03-26 02:00:00,0.8057,0.8064,0.8043,0.8062,35385900000.0
2008-03-26 03:00:00,0.8062,0.8064,0.8042,0.8042,5527300000.0
2008-03-26 04:00:00,0.8042,0.8045,0.803,0.8039,16361450000.0
2008-03-26 05:00:00,0.8039,0.804,0.8026,0.80395,15040700000.0
2008-03-26 06:00:00,0.80395,0.80435,0.8021,0.80275,6114700000.0
2008-03-26 07:00:00,0.80275,0.80345,0.8022,0.8024,11881300000.0
2008-03-26 08:00:00,0.8024,0.80335,0.801,0.80205,6678300000.0
2008-03-26 09:00:00,0.80205,0.80295,0.8011,0.80155,25775900000.0
2008-03-26 10:00:00,0.80155,0.8019,0.7987,0.80005,15644800000.0
2008-03-26 11:00:00,0.80005,0.80405,0.8,0.8035,10205100000.0
2008-03-26 12:00:00,0.8035,0.8073,0.80345,0.8062,6753600000.0
2008-03-26 13:00:00,0.8062,0.8095,0.8055,0.80855,13000000000.0
2008-03-26 14:00:00,0.80855,0.8101,0.8067,0.8078,10926200000.0
2008-03-26 15:00:00,0.80795,0.8086,0.8041,0.8047,9902300000.0
2008-03-26 16:00:00,0.8047,0.8075,0.8045,0.8047,8671200001.0
2008-03-26 17:00:00,0.8047,0.8063,0.8026,0.8027,10441300000.0
2008-03-26 18:00:00,0.8027,0.8038,0.7995,0.8,9289900000.0
2008-03-26 19:00:00,0.8,0.8031,0.8,0.802,10677200000.0
2008-03-26 20:00:00,0.802,0.80345,0.8007,0.8031,10186400000.0
2008-03-26 21:00:00,0.8031,0.8044,0.802,0.8044,14963300000.0
2008-03-26 22:00:00,0.8044,0.8044,0.8028,0.8042,30823700000.0
2008-03-26 23:00:00,0.8042,0.8058,0.80375,0.8051,79127400000.0
2008-03-27 00:00:00,0.8045,0.8051,0.803,0.8046,59379000000.0
2008-03-27 01:00:00,0.8046,0.8047,0.80375,0.80375,53439000000.0
2008-03-27 02:00:00,0.80375,0.8039,0.80275,0.803,15056300000.0
2008-03-27 03:00:00,0.803,0.804,0.8023,0.804,6896500000.0
2008-03-27 04:00:00,0.804,0.8045,0.80245,0.8039,16277600000.0
2008-03-27 05:00:00,0.8039,0.8044,0.80305,0.8044,14076600000.0
2008-03-27 06:00:00,0.8044,0.8052,0.80375,0.8045,10890200000.0
2008-03-27 07:00:00,0.8045,0.8054,0.804,0.8054,14506899999.0
2008-03-27 08:00:00,0.8054,0.8056,0.80305,0.80365,21078900000.0
2008-03-27 09:00:00,0.80365,0.8046,0.8032,0.8038,8926100000.0
2008-03-27 10:00:00,0.8038,0.8047,0.7999,0.8004,11880600000.0
2008-03-27 11:00:00,0.8004,0.8047,0.8,0.804,8271500000.0
2008-03-27 12:00:00,0.804,0.8054,0.8038,0.8047,19113600000.0
2008-03-27 13:00:00,0.8047,0.80565,0.8044,0.80525,21106400022.0
2008-03-27 14:00:00,0.80525,0.8063,0.80325,0.80405,13551000000.0
2008-03-27 15:00:00,0.80405,0.80625,0.804,0.805,9348100000.0
2008-03-27 16:00:00,0.805,0.8053,0.8033,0.8036,9271300000.0
2008-03-27 17:00:00,0.8036,0.8048,0.8031,0.8035,7582600000.0
2008-03-27 18:00:00,0.8035,0.8043,0.8027,0.8038,9506400000.0
2008-03-27 19:00:00,0.8038,0.8049,0.8035,0.8046,13201900000.0
2008-03-27 20:00:00,0.8046,0.8047,0.8034,0.8037,12791300000.0
2008-03-27 21:00:00,0.8037,0.8044,0.8013,0.8023,8315700000.0
2008-03-27 22:00:00,0.8023,0.8038,0.8018,0.8031,17306700000.0
2008-03-27 23:00:00,0.8031,0.8054,0.8016,0.8047,36998700000.0
2008-03-28 00:00:00,0.8047,0.8065,0.8039,0.8055,59249000000.0
2008-03-28 01:00:00,0.8055,0.8067,0.8054,0.8059,30179200000.0
2008-03-28 02:00:00,0.8059,0.8059,0.8031,0.8038,27681700000.0
2008-03-28 03:00:00,0.8038,0.8047,0.803,0.8041,45298500000.0
2008-03-28 04:00:00,0.8041,0.8051,0.8037,0.8047,37305600000.0
2008-03-28 05:00:00,0.8047,0.8051,0.8036,0.8045,23694800000.0
2008-03-28 06:00:00,0.8045,0.8053,0.8043,0.8051,15597400000.0
2008-03-28 07:00:00,0.8051,0.8057,0.8043,0.8046,11040400000.0
2008-03-28 08:00:00,0.8046,0.8059,0.80395,0.80395,12714300000.0
2008-03-28 09:00:00,0.80385,0.8052,0.8026,0.8032,6480700000.0
2008-03-28 10:00:00,0.8032,0.80465,0.80205,0.8042,7810600000.0
2008-03-28 11:00:00,0.8042,0.805,0.8037,0.8039,4162600000.0
2008-03-28 12:00:00,0.8039,0.806,0.8038,0.8054,6048600000.0
2008-03-28 13:00:00,0.8054,0.806,0.8035,0.8048,25657000000.0
2008-03-28 14:00:00,0.8048,0.80525,0.8029,0.8042,10833100000.0
2008-03-28 15:00:00,0.8042,0.8044,0.80015,0.80225,7651200000.0
2008-03-28 16:00:00,0.80225,0.80235,0.7985,0.79915,5991800000.0
2008-03-28 17:00:00,0.79915,0.79925,0.7968,0.798,12138700000.0
2008-03-28 18:00:00,0.7979,0.7983,0.7948,0.7954,10187420000.0
2008-03-28 19:00:00,0.7954,0.7963,0.7943,0.7944,14913800000.0
2008-03-28 20:00:00,0.7944,0.7955,0.794,0.7948,8229900000.0
2008-03-28 21:00:00,0.7948,0.7965,0.7947,0.7964,41492800000.0
2008-03-28 22:00:00,0.7964,0.79795,0.7959,0.7969,44443700000.0
2008-03-31 00:00:00,0.7955,0.7955,0.7913,0.7913,14047000000.0
2008-03-31 01:00:00,0.7914,0.7915,0.7891,0.7911,14302400000.0
2008-03-31 02:00:00,0.79095,0.7926,0.79085,0.79125,8606900000.0
2008-03-31 03:00:00,0.79125,0.7931,0.7906,0.7928,38708500000.0
2008-03-31 04:00:00,0.7928,0.7932,0.7919,0.7928,65353400000.0
2008-03-31 05:00:00,0.7928,0.7934,0.7923,0.79305,11927700000.0
2008-03-31 06:00:00,0.79305,0.7944,0.7927,0.794,17246500000.0
2008-03-31 07:00:00,0.794,0.79455,0.79275,0.7936,14081300000.0
2008-03-31 08:00:00,0.7936,0.794,0.7908,0.7914,13888300000.0
2008-03-31 09:00:00,0.7914,0.7917,0.7901,0.7906,7481700000.0
2008-03-31 10:00:00,0.7906,0.7907,0.7889,0.7901,3294400000.0
2008-03-31 11:00:00,0.7901,0.7908,0.7877,0.7892,8964000000.0
2008-03-31 12:00:00,0.7892,0.7911,0.78895,0.7892,6951100002.0
2008-03-31 13:00:00,0.7892,0.7896,0.78805,0.78865,30360099965.0
2008-03-31 14:00:00,0.78865,0.7888,0.7845,0.78575,28978800011.0
2008-03-31 15:00:00,0.78575,0.78735,0.78555,0.78695,26318100025.0
2008-03-31 16:00:00,0.78695,0.78965,0.78595,0.78595,32022650006.0
2008-03-31 17:00:00,0.78595,0.78665,0.78485,0.78575,35195199985.0
2008-03-31 18:00:00,0.78575,0.78685,0.78575,0.78665,52354800016.0
2008-03-31 19:00:00,0.78665,0.78825,0.78635,0.78775,38859100000.0
2008-03-31 20:00:00,0.78775,0.78775,0.78505,0.78555,34591100000.0
2008-03-31 21:00:00,0.78555,0.7862,0.78495,0.786,34082700000.0
2008-03-31 22:00:00,0.786,0.7869,0.785,0.7858,29684400000.0
2008-03-31 23:00:00,0.7858,0.7861,0.7847,0.78505,62516900000.0
2008-04-01 00:00:00,0.78505,0.78525,0.7834,0.78455,55355200000.0
2008-04-01 01:00:00,0.78455,0.78555,0.7844,0.78455,46105500000.0
2008-04-01 02:00:00,0.78455,0.78605,0.78445,0.78505,56598950061.0
2008-04-01 03:00:00,0.78505,0.78755,0.785,0.78695,37360499988.0
2008-04-01 04:00:00,0.78695,0.78735,0.78615,0.78715,33740200000.0
2008-04-01 05:00:00,0.78715,0.78785,0.78595,0.78615,49902300000.0
2008-04-01 06:00:00,0.78615,0.78615,0.7849,0.78515,49546699974.0
2008-04-01 07:00:00,0.78515,0.78525,0.78245,0.78325,62246699984.0
2008-04-01 08:00:00,0.78325,0.7845,0.78135,0.782,37081000004.0
2008-04-01 09:00:00,0.782,0.78415,0.78105,0.7827,28542200001.0
2008-04-01 10:00:00,0.7827,0.7832,0.78165,0.78265,29008299999.0
2008-04-01 11:00:00,0.78265,0.78315,0.7812,0.78135,46641300001.0
2008-04-01 12:00:00,0.78135,0.783,0.78065,0.78135,27165500000.0
2008-04-01 13:00:00,0.78135,0.78305,0.78095,0.78255,36732900010.0
2008-04-01 14:00:00,0.78255,0.78255,0.78065,0.7811,31372749996.0
2008-04-01 15:00:00,0.7811,0.7817,0.7806,0.7813,7095400000.0
2008-04-01 16:00:00,0.7813,0.7821,0.7781,0.7797,21192300007.0
2008-04-01 17:00:00,0.7797,0.7827,0.7789,0.7809,13740699974.0
2008-04-01 18:00:00,0.7809,0.7816,0.7802,0.781,40026400000.0
2008-04-01 19:00:00,0.781,0.7831,0.7809,0.7811,8995200000.0
2008-04-01 20:00:00,0.7811,0.784,0.7811,0.7837,20162200000.0
2008-04-01 21:00:00,0.7837,0.78555,0.7834,0.78555,31923600000.0
2008-04-01 22:00:00,0.78555,0.7874,0.7852,0.7865,46793700000.0
2008-04-01 23:00:00,0.7865,0.7872,0.786,0.787,6522400000.0
2008-04-02 00:00:00,0.787,0.7877,0.7866,0.787,38843200000.0
2008-04-02 01:00:00,0.787,0.7871,0.7857,0.7867,49223300000.0
2008-04-02 02:00:00,0.7867,0.7882,0.7863,0.7865,42695900000.0
2008-04-02 03:00:00,0.7865,0.78715,0.7853,0.7867,53875200023.0
2008-04-02 04:00:00,0.7867,0.7877,0.7866,0.78725,17132800000.0
2008-04-02 05:00:00,0.78725,0.7886,0.7867,0.7874,6520200000.0
2008-04-02 06:00:00,0.7874,0.7886,0.78605,0.7863,7471700000.0
2008-04-02 07:00:00,0.7863,0.7873,0.784,0.78515,11014600000.0
2008-04-02 08:00:00,0.78515,0.7863,0.7846,0.7853,12483100000.0
2008-04-02 09:00:00,0.7853,0.7862,0.7851,0.786,6227400000.0
2008-04-02 10:00:00,0.786,0.7874,0.7854,0.7873,2740900000.0
2008-04-02 11:00:00,0.7873,0.78825,0.7862,0.7862,3001100000.0
2008-04-02 12:00:00,0.7862,0.7875,0.7854,0.78715,2248700000.0
2008-04-02 13:00:00,0.78715,0.7926,0.7867,0.7915,3698600000.0
2008-04-02 14:00:00,0.7915,0.7922,0.7878,0.7881,4034200000.0
2008-04-02 15:00:00,0.7881,0.7892,0.786,0.7883,8281100000.0
2008-04-02 16:00:00,0.7883,0.78915,0.7856,0.78875,9684100024.0
2008-04-02 17:00:00,0.78875,0.7907,0.7884,0.78995,6986499999.0
2008-04-02 18:00:00,0.78995,0.7907,0.78785,0.7894,18684800000.0
2008-04-02 19:00:00,0.7894,0.79065,0.7894,0.7902,9472100000.0
2008-04-02 20:00:00,0.7902,0.79125,0.7895,0.7896,12206500000.0
2008-04-02 21:00:00,0.7896,0.79085,0.7892,0.79065,7994500000.0
2008-04-02 22:00:00,0.79065,0.79115,0.78935,0.7896,5061100000.0
2008-04-02 23:00:00,0.7896,0.7901,0.7891,0.7894,74418300000.0
2008-04-03 00:00:00,0.7894,0.7894,0.788,0.7884,79304600000.0
2008-04-03 01:00:00,0.7884,0.7893,0.7884,0.7888,53891600000.0
2008-04-03 02:00:00,0.7888,0.7888,0.7864,0.7873,60041600016.0
2008-04-03 03:00:00,0.7873,0.7877,0.7868,0.7875,34397400000.0
2008-04-03 04:00:00,0.7875,0.7878,0.78675,0.78695,44110800000.0
2008-04-03 05:00:00,0.78695,0.7875,0.7864,0.7872,45517000000.0
2008-04-03 06:00:00,0.7872,0.7877,0.7869,0.7876,13003300000.0
2008-04-03 07:00:00,0.7876,0.7883,0.7873,0.7882,5209700000.0
2008-04-03 08:00:00,0.7882,0.7909,0.7874,0.7902,12899200001.0
2008-04-03 09:00:00,0.7902,0.7904,0.7864,0.788,13583100002.0
2008-04-03 10:00:00,0.788,0.7895,0.788,0.789,5767900000.0
2008-04-03 11:00:00,0.789,0.7892,0.7866,0.78705,5837100000.0
2008-04-03 12:00:00,0.78705,0.78755,0.78605,0.7874,6788700000.0
2008-04-03 13:00:00,0.7873,0.7874,0.7829,0.7835,6954100001.0
2008-04-03 14:00:00,0.7835,0.78445,0.782,0.7841,17182846000.0
2008-04-03 15:00:00,0.7841,0.7844,0.7809,0.78385,7494734000.0
2008-04-03 16:00:00,0.78385,0.78485,0.7823,0.7847,9025600000.0
2008-04-03 17:00:00,0.7847,0.786,0.78375,0.786,15541100000.0
2008-04-03 18:00:00,0.786,0.78645,0.7854,0.786,4862200000.0
2008-04-03 19:00:00,0.786,0.78715,0.7857,0.7865,7219000000.0
2008-04-03 20:00:00,0.7865,0.787,0.7858,0.7864,10856900000.0
2008-04-03 21:00:00,0.7864,0.7865,0.7848,0.7853,5234400000.0
2008-04-03 22:00:00,0.7853,0.7857,0.7843,0.7852,30933600000.0
2008-04-03 23:00:00,0.7852,0.7855,0.7838,0.7849,62101400000.0
2008-04-04 00:00:00,0.7845,0.7855,0.78435,0.78545,63119100022.0
2008-04-04 01:00:00,0.78545,0.7857,0.7846,0.7851,40980200000.0
2008-04-04 02:00:00,0.7851,0.7853,0.7824,0.7835,43513100000.0
2008-04-04 03:00:00,0.7835,0.7835,0.7817,0.7818,61718500000.0
2008-04-04 04:00:00,0.7818,0.783,0.7812,0.78275,39100700000.0
2008-04-04 05:00:00,0.78275,0.7829,0.78205,0.7821,14006000000.0
2008-04-04 06:00:00,0.7821,0.7833,0.7816,0.7825,9069200000.0
2008-04-04 07:00:00,0.7825,0.7832,0.7821,0.7824,10784400000.0
2008-04-04 08:00:00,0.7824,0.7848,0.7824,0.7828,7282800000.0
2008-04-04 09:00:00,0.7828,0.7854,0.7826,0.785,13003899999.0
2008-04-04 10:00:00,0.785,0.7862,0.7849,0.7857,23886700005.0
2008-04-04 11:00:00,0.7859,0.7863,0.7844,0.7863,47975100000.0
2008-04-04 12:00:00,0.7863,0.78775,0.7859,0.7861,10480100000.0
2008-04-04 13:00:00,0.7861,0.7866,0.7857,0.7859,13104300000.0
2008-04-04 14:00:00,0.7859,0.7878,0.7833,0.786,43609200008.0
2008-04-04 15:00:00,0.786,0.7872,0.7846,0.7859,20088199999.0
2008-04-04 16:00:00,0.7859,0.7888,0.78575,0.78695,16603374998.0
2008-04-04 17:00:00,0.78695,0.78855,0.7867,0.7878,10621000000.0
2008-04-04 18:00:00,0.7878,0.7895,0.7874,0.7888,19528100000.0
2008-04-04 19:00:00,0.7888,0.7892,0.7877,0.78855,31855200000.0
2008-04-04 20:00:00,0.78855,0.7886,0.7878,0.7884,63161800000.0
2008-04-04 21:00:00,0.7884,0.7887,0.7882,0.7885,34522300001.0
2008-04-04 22:00:00,0.7885,0.78923,0.7879,0.78904,63617100000.0
2008-04-07 00:00:00,0.7886,0.789,0.7878,0.7887,58932000000.0
2008-04-07 01:00:00,0.7889,0.7892,0.7879,0.7882,66298500000.0
2008-04-07 02:00:00,0.7881,0.7884,0.78725,0.7874,39431000000.0
2008-04-07 03:00:00,0.7874,0.78835,0.7868,0.7881,31005700000.0
2008-04-07 04:00:00,0.7881,0.7883,0.7865,0.78755,21552500000.0
2008-04-07 05:00:00,0.78755,0.7883,0.7872,0.7874,15974300000.0
2008-04-07 06:00:00,0.7874,0.7888,0.78725,0.78795,7319900000.0
2008-04-07 07:00:00,0.78795,0.7902,0.78795,0.7896,14738600000.0
2008-04-07 08:00:00,0.7896,0.7901,0.7884,0.7892,7450000001.0
2008-04-07 09:00:00,0.7892,0.7905,0.7881,0.7905,10574150002.0
2008-04-07 10:00:00,0.7905,0.7926,0.7892,0.79135,23503900007.0
2008-04-07 11:00:00,0.79135,0.7945,0.7913,0.7937,22218000002.0
2008-04-07 12:00:00,0.7937,0.795,0.7935,0.794,16229199999.0
2008-04-07 13:00:00,0.794,0.7941,0.7922,0.7941,7022300001.0
2008-04-07 14:00:00,0.7941,0.7957,0.79345,0.7951,10451900000.0
2008-04-07 15:00:00,0.7951,0.79755,0.7947,0.79685,8350000000.0
2008-04-07 16:00:00,0.79685,0.7979,0.79505,0.7979,9265900000.0
2008-04-07 17:00:00,0.7979,0.79845,0.79645,0.7965,7425900005.0
2008-04-07 18:00:00,0.7965,0.79835,0.7961,0.79755,20499700000.0
2008-04-07 19:00:00,0.79755,0.79875,0.79735,0.7982,38463100007.0
2008-04-07 20:00:00,0.7982,0.7984,0.7969,0.79745,17171900000.0
2008-04-07 21:00:00,0.79745,0.7976,0.79615,0.79665,16488800000.0
2008-04-07 22:00:00,0.79665,0.79665,0.7951,0.7956,17202800000.0
2008-04-07 23:00:00,0.7956,0.7956,0.794,0.7944,51429600000.0
2008-04-08 00:00:00,0.7944,0.7955,0.79345,0.79535,70924100000.0
2008-04-08 01:00:00,0.79535,0.7969,0.7953,0.7966,65964499995.0
2008-04-08 02:00:00,0.7965,0.7973,0.7952,0.7972,77615100003.0
2008-04-08 03:00:00,0.7971,0.7971,0.7957,0.7961,33258900000.0
2008-04-08 04:00:00,0.7961,0.7962,0.7944,0.796,52379700000.0
2008-04-08 05:00:00,0.796,0.7967,0.7953,0.796,57900899979.0
2008-04-08 06:00:00,0.796,0.7967,0.7944,0.7947,73271800002.0
2008-04-08 07:00:00,0.7947,0.7955,0.7941,0.7955,57131100000.0
2008-04-08 08:00:00,0.7955,0.79615,0.7934,0.79375,57261600093.0
2008-04-08 09:00:00,0.79375,0.79445,0.79245,0.7933,19171199988.0
2008-04-08 10:00:00,0.7933,0.7965,0.7933,0.7958,8621399999.0
2008-04-08 11:00:00,0.7958,0.7966,0.7952,0.7966,15241700000.0
2008-04-08 12:00:00,0.7966,0.7976,0.79385,0.7947,15855100000.0
2008-04-08 13:00:00,0.7947,0.7949,0.79315,0.79415,12154200000.0
2008-04-08 14:00:00,0.79415,0.79415,0.79245,0.7928,14640200000.0
2008-04-08 15:00:00,0.7928,0.7947,0.79175,0.7943,17282700000.0
2008-04-08 16:00:00,0.7943,0.79675,0.7933,0.7965,12567500000.0
2008-04-08 17:00:00,0.79655,0.79735,0.79535,0.7964,18679300000.0
2008-04-08 18:00:00,0.7964,0.7971,0.7961,0.7964,10472700000.0
2008-04-08 19:00:00,0.7964,0.7984,0.7953,0.7973,10072100000.0
2008-04-08 20:00:00,0.7973,0.7985,0.7967,0.7976,7978600000.0
2008-04-08 21:00:00,0.7976,0.7983,0.796,0.7976,28092400000.0
2008-04-08 22:00:00,0.7976,0.7997,0.7976,0.7994,42967200000.0
2008-04-08 23:00:00,0.7994,0.8004,0.7988,0.7999,75471500000.0
2008-04-09 00:00:00,0.7999,0.7999,0.7973,0.7975,75226100000.0
2008-04-09 01:00:00,0.7975,0.7985,0.7973,0.79775,81179300000.0
2008-04-09 02:00:00,0.79775,0.7979,0.7957,0.796,39357700030.0
2008-04-09 03:00:00,0.796,0.7965,0.7943,0.7947,34227000011.0
2008-04-09 04:00:00,0.7947,0.7962,0.7945,0.7958,25959170000.0
2008-04-09 05:00:00,0.7958,0.7961,0.7953,0.79565,33349500000.0
2008-04-09 06:00:00,0.79565,0.79595,0.79465,0.7952,12995500000.0
2008-04-09 07:00:00,0.7952,0.7967,0.7945,0.7962,15016400000.0
2008-04-09 08:00:00,0.7962,0.7975,0.7956,0.7959,11194400000.0
2008-04-09 09:00:00,0.7959,0.7969,0.7941,0.7946,6971000000.0
2008-04-09 10:00:00,0.7946,0.7953,0.793,0.795,5387820000.0
2008-04-09 11:00:00,0.795,0.7972,0.79435,0.797,11466300001.0
2008-04-09 12:00:00,0.797,0.79705,0.79465,0.79525,5252299997.0
2008-04-09 13:00:00,0.79525,0.79745,0.7951,0.7957,8538200000.0
2008-04-09 14:00:00,0.7957,0.7971,0.79535,0.7961,6512600000.0
2008-04-09 15:00:00,0.7961,0.7982,0.7952,0.79535,4226800000.0
2008-04-09 16:00:00,0.79535,0.7965,0.79445,0.7965,4611300000.0
2008-04-09 17:00:00,0.7965,0.79785,0.7955,0.7959,3330550000.0
2008-04-09 18:00:00,0.7959,0.798,0.7954,0.7975,6823600000.0
2008-04-09 19:00:00,0.7975,0.7988,0.7975,0.7982,2933500003.0
2008-04-09 20:00:00,0.7982,0.7983,0.7968,0.7968,913600000.0
2008-04-09 21:00:00,0.7968,0.7973,0.7964,0.7965,838900001.0
2008-04-09 22:00:00,0.7965,0.7972,0.79575,0.797,2644100010.0
2008-04-09 23:00:00,0.797,0.7984,0.797,0.798,9200800000.0
2008-04-10 00:00:00,0.798,0.7981,0.7966,0.7969,6382500004.0
2008-04-10 01:00:00,0.7969,0.7977,0.79585,0.7966,7822900000.0
2008-04-10 02:00:00,0.7966,0.799,0.7963,0.7985,9618000002.0
2008-04-10 03:00:00,0.7985,0.8015,0.7983,0.7997,7653700001.0
2008-04-10 04:00:00,0.7997,0.7998,0.799,0.7992,4031600000.0
2008-04-10 05:00:00,0.7992,0.7997,0.7991,0.7994,5555800000.0
2008-04-10 06:00:00,0.7994,0.7997,0.799,0.7995,6645100000.0
2008-04-10 07:00:00,0.7995,0.7996,0.7975,0.7987,7958800000.0
2008-04-10 08:00:00,0.7987,0.79915,0.79705,0.79895,10367499999.0
2008-04-10 09:00:00,0.79895,0.8005,0.79825,0.8,9426600000.0
2008-04-10 10:00:00,0.8,0.80045,0.7983,0.7992,14988900005.0
2008-04-10 11:00:00,0.7992,0.80065,0.79875,0.80005,12867800008.0
2008-04-10 12:00:00,0.80005,0.8024,0.8,0.8015,10069800002.0
2008-04-10 13:00:00,0.8015,0.8021,0.8001,0.8003,2611800000.0
2008-04-10 14:00:00,0.8003,0.80045,0.7976,0.79955,8122100000.0
2008-04-10 15:00:00,0.79955,0.8002,0.7976,0.7985,3333000000.0
2008-04-10 16:00:00,0.7985,0.7991,0.7973,0.7979,4048000000.0
2008-04-10 17:00:00,0.7979,0.7999,0.7974,0.7983,3024700000.0
2008-04-10 18:00:00,0.7983,0.7987,0.7978,0.7982,1549200000.0
2008-04-10 19:00:00,0.7982,0.7997,0.7981,0.7995,1933200000.0
2008-04-10 20:00:00,0.7995,0.801,0.79825,0.8002,3432100000.0
2008-04-10 21:00:00,0.8002,0.8015,0.79895,0.7997,2818600000.0
2008-04-10 22:00:00,0.7997,0.8,0.7977,0.7982,3829700002.0
2008-04-10 23:00:00,0.7984,0.7993,0.7978,0.7982,10357100000.0
2008-04-11 00:00:00,0.7982,0.7986,0.79795,0.7982,4932400000.0
2008-04-11 01:00:00,0.7982,0.7988,0.7972,0.7987,9827000000.0
2008-04-11 02:00:00,0.7987,0.7997,0.7982,0.7983,6188800000.0
2008-04-11 03:00:00,0.7983,0.7983,0.79665,0.79725,3082500000.0
2008-04-11 04:00:00,0.79725,0.799,0.7967,0.7974,11667299998.0
2008-04-11 05:00:00,0.7974,0.7983,0.7973,0.79805,3040600000.0
2008-04-11 06:00:00,0.79805,0.79875,0.798,0.7983,1051500000.0
2008-04-11 07:00:00,0.7983,0.7993,0.79795,0.7983,844200000.0
2008-04-11 08:00:00,0.7983,0.799,0.7971,0.7986,4871100000.0
2008-04-11 09:00:00,0.7986,0.8009,0.7984,0.8002,5408100000.0
2008-04-11 10:00:00,0.8002,0.8009,0.7986,0.79875,3684600000.0
2008-04-11 11:00:00,0.79875,0.7994,0.798,0.7982,3163400014.0
2008-04-11 12:00:00,0.7982,0.7983,0.79475,0.7955,7245800000.0
2008-04-11 13:00:00,0.7955,0.7962,0.7936,0.7951,4679800000.0
2008-04-11 14:00:00,0.7951,0.79565,0.79355,0.7936,4748700000.0
2008-04-11 15:00:00,0.7936,0.795,0.7924,0.79335,4589350000.0
2008-04-11 16:00:00,0.7933,0.7967,0.7933,0.7949,5067070000.0
2008-04-11 17:00:00,0.7949,0.7952,0.79335,0.7935,7404000000.0
2008-04-11 18:00:00,0.7935,0.7943,0.7924,0.7935,3409200000.0
2008-04-11 19:00:00,0.7935,0.7937,0.79295,0.7935,2763400000.0
2008-04-11 20:00:00,0.7935,0.7944,0.7929,0.7942,1439100000.0
2008-04-11 21:00:00,0.7942,0.7946,0.793,0.7938,4932600000.0
2008-04-11 22:00:00,0.7938,0.7943,0.7924,0.7929,3091100000.0
2008-04-14 00:00:00,0.789,0.7894,0.7865,0.7887,2786400000.0
2008-04-14 01:00:00,0.7889,0.7891,0.7874,0.7874,3110400000.0
2008-04-14 02:00:00,0.7875,0.7877,0.7855,0.7861,8000500001.0
2008-04-14 03:00:00,0.7861,0.7868,0.7853,0.7867,6644900001.0
2008-04-14 04:00:00,0.7867,0.7886,0.7865,0.7882,6623000004.0
2008-04-14 05:00:00,0.7882,0.7887,0.7878,0.7885,6270200000.0
2008-04-14 06:00:00,0.7885,0.7885,0.7866,0.787,9555000001.0
2008-04-14 07:00:00,0.787,0.7887,0.7869,0.7883,4003300000.0
2008-04-14 08:00:00,0.7883,0.7901,0.7872,0.78925,4356100000.0
2008-04-14 09:00:00,0.78925,0.7907,0.7882,0.7906,3501400001.0
2008-04-14 10:00:00,0.7906,0.7918,0.7891,0.78995,3552800000.0
2008-04-14 11:00:00,0.78995,0.79085,0.7894,0.7908,1800200000.0
2008-04-14 12:00:00,0.7908,0.791,0.7895,0.7902,3195999999.0
2008-04-14 13:00:00,0.7902,0.7915,0.7902,0.7907,5203700002.0
2008-04-14 14:00:00,0.7907,0.7923,0.7903,0.7911,4990100000.0
2008-04-14 15:00:00,0.7911,0.7918,0.7904,0.7907,5308200000.0
2008-04-14 16:00:00,0.7907,0.79135,0.7882,0.7882,6242500000.0
2008-04-14 17:00:00,0.7882,0.7886,0.7867,0.7872,2647200000.0
2008-04-14 18:00:00,0.7872,0.7886,0.7868,0.7877,1554900000.0
2008-04-14 19:00:00,0.7877,0.78845,0.78735,0.78755,1272200000.0
2008-04-14 20:00:00,0.7879,0.7899,0.7875,0.78845,1049700000.0
2008-04-14 21:00:00,0.78845,0.7895,0.7875,0.7888,1283500000.0
2008-04-14 22:00:00,0.78945,0.7922,0.7893,0.7915,3304700001.0
2008-04-14 23:00:00,0.7915,0.7931,0.7897,0.7926,6011200000.0
2008-04-15 00:00:00,0.7926,0.7928,0.7884,0.7907,8940100000.0
2008-04-15 01:00:00,0.7907,0.7915,0.7898,0.7898,7654200001.0
2008-04-15 02:00:00,0.7898,0.7907,0.7898,0.7901,8724200000.0
2008-04-15 03:00:00,0.7901,0.7912,0.7895,0.7912,4887000000.0
2008-04-15 04:00:00,0.7912,0.7913,0.7902,0.7903,3649800000.0
2008-04-15 05:00:00,0.7903,0.79245,0.79,0.7918,7812200000.0
2008-04-15 06:00:00,0.7918,0.79235,0.7906,0.7911,4905300000.0
2008-04-15 07:00:00,0.7911,0.7932,0.7911,0.792,10709900000.0
2008-04-15 08:00:00,0.792,0.7932,0.7905,0.7929,7565600000.0
2008-04-15 09:00:00,0.7929,0.7945,0.7889,0.789,19675200000.0
2008-04-15 10:00:00,0.7891,0.78915,0.7841,0.7854,5602000000.0
2008-04-15 11:00:00,0.7854,0.7865,0.7842,0.7864,3466500000.0
2008-04-15 12:00:00,0.7864,0.7866,0.785,0.7851,1190400000.0
2008-04-15 13:00:00,0.7851,0.7858,0.7827,0.7837,2553700000.0
2008-04-15 14:00:00,0.7837,0.7847,0.7826,0.7838,2598800000.0
2008-04-15 15:00:00,0.7838,0.7843,0.7827,0.7832,2214400000.0
2008-04-15 16:00:00,0.7832,0.7844,0.7831,0.7841,2037100000.0
2008-04-15 17:00:00,0.7841,0.7843,0.7836,0.7838,3796400000.0
2008-04-15 18:00:00,0.7838,0.7846,0.7836,0.78395,920400000.0
2008-04-15 19:00:00,0.78395,0.7847,0.7839,0.7845,1314800000.0
2008-04-15 20:00:00,0.7845,0.7852,0.7843,0.7849,1095800000.0
2008-04-15 21:00:00,0.7849,0.7855,0.78455,0.78485,2757700000.0
2008-04-15 22:00:00,0.78485,0.7865,0.7847,0.7861,1822500000.0
2008-04-15 23:00:00,0.7861,0.7876,0.7855,0.7862,6319600000.0
2008-04-16 00:00:00,0.7862,0.7864,0.7842,0.7843,13538600000.0
2008-04-16 01:00:00,0.7843,0.7854,0.7842,0.7849,10748900000.0
2008-04-16 02:00:00,0.7849,0.7853,0.784,0.7843,7894800000.0
2008-04-16 03:00:00,0.7843,0.7856,0.784,0.784,10065800000.0
2008-04-16 04:00:00,0.784,0.7852,0.7831,0.7843,7263900000.0
2008-04-16 05:00:00,0.7843,0.785,0.7836,0.7839,4820600002.0
2008-04-16 06:00:00,0.7839,0.7848,0.7838,0.7847,7705799998.0
2008-04-16 07:00:00,0.7846,0.7852,0.784,0.7845,12679350006.0
2008-04-16 08:00:00,0.7845,0.7867,0.7842,0.7858,19714400000.0
2008-04-16 09:00:00,0.7858,0.7874,0.7851,0.7867,4509575004.0
2008-04-16 10:00:00,0.7867,0.7869,0.7848,0.78545,2333500001.0
2008-04-16 11:00:00,0.78545,0.7886,0.7836,0.7875,8027424999.0
2008-04-16 12:00:00,0.7875,0.7878,0.7863,0.7876,2587300000.0
2008-04-16 13:00:00,0.7876,0.7884,0.7868,0.7871,2719100000.0
2008-04-16 14:00:00,0.7871,0.7919,0.7861,0.7904,10346700000.0
2008-04-16 15:00:00,0.7904,0.7904,0.7882,0.7886,6813200000.0
2008-04-16 16:00:00,0.7886,0.7909,0.7886,0.7901,4501700000.0
2008-04-16 17:00:00,0.7901,0.79085,0.7881,0.79085,4087700000.0
2008-04-16 18:00:00,0.79085,0.7913,0.78935,0.78945,2604900000.0
2008-04-16 19:00:00,0.78945,0.79015,0.78935,0.78935,1478500000.0
2008-04-16 20:00:00,0.78935,0.7901,0.78845,0.78935,1055500000.0
2008-04-16 21:00:00,0.78935,0.7901,0.78915,0.78975,799400000.0
2008-04-16 22:00:00,0.78975,0.7921,0.7895,0.792,5024100000.0
2008-04-16 23:00:00,0.792,0.7927,0.79155,0.7926,10530300000.0
2008-04-17 00:00:00,0.7926,0.7929,0.7916,0.7922,7070900000.0
2008-04-17 01:00:00,0.7922,0.7923,0.7903,0.7912,8557800000.0
2008-04-17 02:00:00,0.7912,0.7913,0.7894,0.7902,7494000000.0
2008-04-17 03:00:00,0.7902,0.7911,0.789,0.7894,6070700000.0
2008-04-17 04:00:00,0.7894,0.7903,0.7891,0.79,7853400000.0
2008-04-17 05:00:00,0.79,0.7915,0.79,0.7913,6262600000.0
2008-04-17 06:00:00,0.7913,0.7916,0.79,0.7905,6729300000.0
2008-04-17 07:00:00,0.7905,0.7911,0.7901,0.7905,6203400000.0
2008-04-17 08:00:00,0.7905,0.7915,0.7882,0.7895,12565100000.0
2008-04-17 09:00:00,0.7895,0.7933,0.7895,0.793,1955500000.0
2008-04-17 10:00:00,0.793,0.793,0.7886,0.7895,2490800000.0
2008-04-17 11:00:00,0.7895,0.7902,0.7889,0.7893,3110100001.0
2008-04-17 12:00:00,0.7893,0.7903,0.78665,0.7887,2733900000.0
2008-04-17 13:00:00,0.7887,0.7887,0.7855,0.7858,5908850000.0
2008-04-17 14:00:00,0.7861,0.7868,0.7852,0.78595,6292150000.0
2008-04-17 15:00:00,0.78595,0.7875,0.785,0.785,4505100000.0
2008-04-17 16:00:00,0.7852,0.7875,0.78505,0.78615,4730300000.0
2008-04-17 17:00:00,0.78615,0.7882,0.786,0.7878,14984999961.0
2008-04-17 18:00:00,0.7878,0.7891,0.7875,0.7887,2360712472.0
2008-04-17 19:00:00,0.7887,0.7894,0.78705,0.7872,717100000.0
2008-04-17 20:00:00,0.7872,0.78785,0.786,0.7876,5467900000.0
2008-04-17 21:00:00,0.7876,0.7885,0.7871,0.7879,1977900000.0
2008-04-17 22:00:00,0.7879,0.7913,0.7877,0.7905,4004170000.0
2008-04-17 23:00:00,0.7905,0.7906,0.7883,0.7885,7795300000.0
2008-04-18 00:00:00,0.7885,0.7907,0.7885,0.7906,9976200000.0
2008-04-18 01:00:00,0.7906,0.7917,0.7893,0.7905,12831700000.0
2008-04-18 02:00:00,0.79055,0.7913,0.79,0.7903,4494400000.0
2008-04-18 03:00:00,0.7903,0.7939,0.7902,0.7919,18566559956.0
2008-04-18 04:00:00,0.7919,0.7923,0.791,0.7912,8117200003.0
2008-04-18 05:00:00,0.7912,0.7915,0.7909,0.7915,5598699997.0
2008-04-18 06:00:00,0.7915,0.7916,0.7908,0.7912,1604100000.0
2008-04-18 07:00:00,0.7912,0.79235,0.7908,0.7921,3100600000.0
2008-04-18 08:00:00,0.7921,0.793,0.7915,0.79175,3713200000.0
2008-04-18 09:00:00,0.79175,0.7925,0.7912,0.7922,4927700000.0
2008-04-18 10:00:00,0.7922,0.7927,0.791,0.7914,5483600000.0
2008-04-18 11:00:00,0.7914,0.7914,0.7879,0.7889,8265075000.0
2008-04-18 12:00:00,0.7889,0.7895,0.7873,0.789,12750600000.0
2008-04-18 13:00:00,0.789,0.7914,0.7888,0.7892,3946200000.0
2008-04-18 14:00:00,0.7892,0.7906,0.787,0.7889,8163050000.0
2008-04-18 15:00:00,0.7889,0.7903,0.7884,0.789,4456700000.0
2008-04-18 16:00:00,0.789,0.7891,0.7853,0.7854,7903300005.0
2008-04-18 17:00:00,0.7854,0.7874,0.785,0.7867,6092299995.0
2008-04-18 18:00:00,0.7867,0.7883,0.7858,0.7879,3085700000.0
2008-04-18 19:00:00,0.7879,0.7893,0.7866,0.789,499499998.0
2008-04-18 20:00:00,0.789,0.7913,0.78885,0.79,1928000002.0
2008-04-18 21:00:00,0.79,0.7909,0.7887,0.7909,3024300000.0
2008-04-18 22:00:00,0.7909,0.7909,0.7895,0.7897,6402900000.0
2008-04-21 00:00:00,0.7905,0.7909,0.7901,0.7904,2284800000.0
2008-04-21 01:00:00,0.7903,0.7915,0.7903,0.7907,2121600000.0
2008-04-21 02:00:00,0.7907,0.7909,0.7894,0.7896,10113799997.0
2008-04-21 03:00:00,0.7896,0.7907,0.7896,0.7901,5507000000.0
2008-04-21 04:00:00,0.7901,0.7904,0.7897,0.7901,3081499999.0
2008-04-21 05:00:00,0.7901,0.7909,0.7898,0.7906,619600000.0
2008-04-21 06:00:00,0.7906,0.7914,0.79035,0.7914,2935200000.0
2008-04-21 07:00:00,0.7914,0.7914,0.7907,0.79095,2437900000.0
2008-04-21 08:00:00,0.791,0.79265,0.7899,0.7924,2972600000.0
2008-04-21 09:00:00,0.7924,0.7927,0.7905,0.7915,4399000000.0
2008-04-21 10:00:00,0.7915,0.7927,0.7911,0.7918,2149200000.0
2008-04-21 11:00:00,0.7918,0.7925,0.7914,0.7925,707800000.0
2008-04-21 12:00:00,0.7925,0.7927,0.7917,0.7923,1776400000.0
2008-04-21 13:00:00,0.7923,0.7932,0.7916,0.7931,3933400000.0
2008-04-21 14:00:00,0.7931,0.797,0.7929,0.796,3627400002.0
2008-04-21 15:00:00,0.796,0.796,0.7948,0.7948,2784900000.0
2008-04-21 16:00:00,0.7948,0.79625,0.7931,0.79315,3067200001.0
2008-04-21 17:00:00,0.7931,0.7938,0.7922,0.793,4234600000.0
2008-04-21 18:00:00,0.79315,0.7937,0.7921,0.7924,2184100000.0
2008-04-21 19:00:00,0.7924,0.7927,0.7921,0.7924,654800000.0
2008-04-21 20:00:00,0.7924,0.7936,0.7922,0.7928,920000000.0
2008-04-21 21:00:00,0.7928,0.7938,0.7924,0.7938,4487200000.0
2008-04-21 22:00:00,0.7938,0.7945,0.793,0.7936,3052800000.0
2008-04-21 23:00:00,0.7936,0.794,0.793,0.7935,12729200000.0
2008-04-22 00:00:00,0.7935,0.79415,0.7931,0.7941,8296199982.0
2008-04-22 01:00:00,0.7941,0.7953,0.7941,0.7953,8655500000.0
2008-04-22 02:00:00,0.7953,0.7957,0.7942,0.7949,3657300000.0
2008-04-22 03:00:00,0.7949,0.795,0.7927,0.7934,2091200000.0
2008-04-22 04:00:00,0.7934,0.7944,0.7933,0.7936,5054200000.0
2008-04-22 05:00:00,0.7936,0.794,0.7933,0.7937,4779700000.0
2008-04-22 06:00:00,0.7937,0.795,0.79345,0.7946,4714199997.0
2008-04-22 07:00:00,0.7946,0.7951,0.7928,0.7935,7059499999.0
2008-04-22 08:00:00,0.79355,0.79355,0.7901,0.7905,15087899970.0
2008-04-22 09:00:00,0.7905,0.7946,0.7905,0.7943,5315500000.0
2008-04-22 10:00:00,0.7943,0.7964,0.7935,0.7953,2938800000.0
2008-04-22 11:00:00,0.7953,0.796,0.795,0.795,1930200000.0
2008-04-22 12:00:00,0.795,0.7957,0.7938,0.7951,2652200000.0
2008-04-22 13:00:00,0.7951,0.7978,0.7951,0.797,2374700000.0
2008-04-22 14:00:00,0.797,0.7975,0.796,0.7966,3349100000.0
2008-04-22 15:00:00,0.7966,0.7968,0.7939,0.7958,4127100000.0
2008-04-22 16:00:00,0.7957,0.79775,0.79485,0.7966,4534100000.0
2008-04-22 17:00:00,0.7966,0.7978,0.79625,0.7975,4803700000.0
2008-04-22 18:00:00,0.7975,0.79855,0.7961,0.7967,3440400000.0
2008-04-22 19:00:00,0.7966,0.79795,0.79615,0.7968,4133800000.0
2008-04-22 20:00:00,0.7968,0.7974,0.7963,0.7972,4313000001.0
2008-04-22 21:00:00,0.7972,0.79755,0.79525,0.7961,2772800000.0
2008-04-22 22:00:00,0.7961,0.79755,0.7961,0.7971,2119464355.0
2008-04-22 23:00:00,0.7971,0.7975,0.7963,0.7974,3454900000.0
2008-04-23 00:00:00,0.7974,0.7977,0.7967,0.7974,9134300000.0
2008-04-23 01:00:00,0.7974,0.7984,0.7971,0.7974,5323200000.0
2008-04-23 02:00:00,0.7974,0.7978,0.7967,0.7976,3551400000.0
2008-04-23 03:00:00,0.7976,0.7984,0.796,0.797,13030000004.0
2008-04-23 04:00:00,0.797,0.7976,0.7958,0.7969,7886799999.0
2008-04-23 05:00:00,0.7969,0.7981,0.7965,0.7977,2425599999.0
2008-04-23 06:00:00,0.7977,0.8,0.7977,0.7993,1263000000.0
2008-04-23 07:00:00,0.7993,0.7994,0.7981,0.7985,800500000.0
2008-04-23 08:00:00,0.7985,0.7993,0.79755,0.799,1806300000.0
2008-04-23 09:00:00,0.799,0.80105,0.7988,0.80075,8680600005.0
2008-04-23 10:00:00,0.8008,0.80315,0.80065,0.80255,6816800000.0
2008-04-23 11:00:00,0.80255,0.8031,0.80115,0.80235,2140900000.0
2008-04-23 12:00:00,0.80235,0.80275,0.8012,0.8012,1587900000.0
2008-04-23 13:00:00,0.8012,0.8018,0.7998,0.8002,1909900000.0
2008-04-23 14:00:00,0.8002,0.8007,0.7984,0.79935,2660100000.0
2008-04-23 15:00:00,0.79935,0.79935,0.79545,0.79665,4386500000.0
2008-04-23 16:00:00,0.79665,0.79835,0.79615,0.79815,3961400000.0
2008-04-23 17:00:00,0.79815,0.7992,0.7967,0.7985,2811300000.0
2008-04-23 18:00:00,0.7985,0.79945,0.798,0.79835,5375800000.0
2008-04-23 19:00:00,0.79835,0.79995,0.79795,0.7991,13981000011.0
2008-04-23 20:00:00,0.79905,0.79925,0.79845,0.79885,5675100004.0
2008-04-23 21:00:00,0.79885,0.79975,0.79765,0.79915,7878400000.0
2008-04-23 22:00:00,0.79915,0.7995,0.798,0.798,6798400000.0
2008-04-23 23:00:00,0.798,0.798,0.7929,0.7932,13231300000.0
2008-04-24 00:00:00,0.7932,0.79505,0.7932,0.7938,12790499995.0
2008-04-24 01:00:00,0.7938,0.794,0.7928,0.79365,11025900002.0
2008-04-24 02:00:00,0.79365,0.79455,0.7936,0.794,2018699995.0
2008-04-24 03:00:00,0.794,0.794,0.7913,0.79245,2859900000.0
2008-04-24 04:00:00,0.79245,0.7936,0.79245,0.7933,2581299999.0
2008-04-24 05:00:00,0.7933,0.7942,0.7933,0.79355,849400000.0
2008-04-24 06:00:00,0.79355,0.7941,0.7934,0.7939,1308000000.0
2008-04-24 07:00:00,0.7939,0.7942,0.79335,0.7937,1439100001.0
2008-04-24 08:00:00,0.7937,0.794,0.79025,0.7926,8469950000.0
2008-04-24 09:00:00,0.7926,0.79325,0.79145,0.79245,10206299998.0
2008-04-24 10:00:00,0.79245,0.79295,0.79055,0.7916,13673399995.0
2008-04-24 11:00:00,0.7916,0.79295,0.79055,0.79285,10308799990.0
2008-04-24 12:00:00,0.79285,0.79285,0.79135,0.7917,8023199987.0
2008-04-24 13:00:00,0.7917,0.79265,0.79155,0.79185,6552900002.0
2008-04-24 14:00:00,0.79185,0.79215,0.79045,0.79155,17733400019.0
2008-04-24 15:00:00,0.79155,0.79195,0.78985,0.79005,17210199998.0
2008-04-24 16:00:00,0.79005,0.79175,0.78725,0.7883,26800300002.0
2008-04-24 17:00:00,0.7882,0.78965,0.7875,0.78825,28371900012.0
2008-04-24 18:00:00,0.78835,0.78905,0.7865,0.78715,4603699999.0
2008-04-24 19:00:00,0.78715,0.7883,0.786,0.7875,5082300000.0
2008-04-24 20:00:00,0.7875,0.7892,0.78715,0.789,1935880000.0
2008-04-24 21:00:00,0.789,0.78915,0.7875,0.78915,1871900000.0
2008-04-24 22:00:00,0.78915,0.78915,0.787,0.7881,4608200000.0
2008-04-24 23:00:00,0.7881,0.7881,0.7861,0.7864,7249200000.0
2008-04-25 00:00:00,0.7864,0.7876,0.7861,0.7861,10075800000.0
2008-04-25 01:00:00,0.7861,0.7877,0.7856,0.7859,7226099996.0
2008-04-25 02:00:00,0.7859,0.7873,0.7852,0.7868,14154999992.0
2008-04-25 03:00:00,0.7868,0.7884,0.7865,0.788,11230500007.0
2008-04-25 04:00:00,0.788,0.7884,0.7878,0.7881,4510299993.0
2008-04-25 05:00:00,0.788,0.7884,0.7871,0.7874,3727099999.0
2008-04-25 06:00:00,0.78745,0.7878,0.7852,0.7855,15464599982.0
2008-04-25 07:00:00,0.7855,0.7866,0.7853,0.7862,15938600007.0
2008-04-25 08:00:00,0.7862,0.7873,0.7838,0.7841,7383400002.0
2008-04-25 09:00:00,0.7841,0.7843,0.7797,0.7799,9500049998.0
2008-04-25 10:00:00,0.7798,0.7829,0.7782,0.7814,10773700000.0
2008-04-25 11:00:00,0.78135,0.7837,0.7808,0.782,3726900000.0
2008-04-25 12:00:00,0.782,0.7839,0.782,0.7827,2521300000.0
2008-04-25 13:00:00,0.7827,0.78275,0.7789,0.7814,12249999998.0
2008-04-25 14:00:00,0.7814,0.78195,0.7794,0.7806,9399599993.0
2008-04-25 15:00:00,0.7806,0.7823,0.7798,0.7815,6297100002.0
2008-04-25 16:00:00,0.7815,0.78415,0.7805,0.784,3679100000.0
2008-04-25 17:00:00,0.784,0.78405,0.781,0.782,4603600000.0
2008-04-25 18:00:00,0.782,0.7826,0.7803,0.781,6961599961.0
2008-04-25 19:00:00,0.781,0.78105,0.77955,0.7809,2742100004.0
2008-04-25 20:00:00,0.7809,0.78095,0.779,0.78055,4495099995.0
2008-04-25 21:00:00,0.78055,0.78105,0.77945,0.7807,4243400010.0
2008-04-25 22:00:00,0.7807,0.7826,0.78035,0.7813,4438100001.0
2008-04-28 00:00:00,0.7829,0.7835,0.7821,0.7825,4692000000.0
2008-04-28 01:00:00,0.7824,0.7843,0.7822,0.7833,7194400000.0
2008-04-28 02:00:00,0.78296,0.7839,0.78255,0.7834,6461399994.0
2008-04-28 03:00:00,0.7835,0.7844,0.78253,0.784,4147400003.0
2008-04-28 04:00:00,0.7838,0.7838,0.78273,0.7834,2044100002.0
2008-04-28 05:00:00,0.7834,0.7847,0.78305,0.7841,4781399998.0
2008-04-28 06:00:00,0.7841,0.7845,0.78334,0.7836,3241500000.0
2008-04-28 07:00:00,0.7835,0.7859,0.78337,0.7846,7374200012.0
2008-04-28 08:00:00,0.78465,0.78645,0.7844,0.7858,4480800004.0
2008-04-28 09:00:00,0.78585,0.7868,0.7838,0.7851,1161099999.0
2008-04-28 10:00:00,0.785,0.7872,0.78455,0.786,1217600000.0
2008-04-28 11:00:00,0.786,0.7878,0.78536,0.787,1842900000.0
2008-04-28 12:00:00,0.78725,0.7875,0.78585,0.7863,2328400000.0
2008-04-28 13:00:00,0.7863,0.7872,0.78542,0.7857,1979300000.0
2008-04-28 14:00:00,0.7857,0.7857,0.78395,0.78405,3194400000.0
2008-04-28 15:00:00,0.78405,0.78455,0.78344,0.784,3992500000.0
2008-04-28 16:00:00,0.784,0.7867,0.78357,0.7864,1796300000.0
2008-04-28 17:00:00,0.7863,0.7869,0.78457,0.7865,2248899999.0
2008-04-28 18:00:00,0.7865,0.7872,0.78505,0.7859,1930099995.0
2008-04-28 19:00:00,0.7859,0.78629,0.78484,0.7856,4954199996.0
2008-04-28 20:00:00,0.7854,0.78615,0.78509,0.7858,2700399993.0
2008-04-28 21:00:00,0.7858,0.7859,0.7844,0.7849,1764120000.0
2008-04-28 22:00:00,0.7849,0.786,0.78444,0.7856,2398930003.0
2008-04-28 23:00:00,0.78547,0.78579,0.7841,0.7844,2310050000.0
2008-04-29 00:00:00,0.7844,0.78575,0.7825,0.7827,5028840000.0
2008-04-29 01:00:00,0.7827,0.7838,0.7821,0.7827,6550199997.0
2008-04-29 02:00:00,0.7827,0.7832,0.7818,0.782,9582600018.0
2008-04-29 03:00:00,0.782,0.7825,0.7812,0.7815,10389199998.0
2008-04-29 04:00:00,0.7815,0.7822,0.7814,0.7818,7529000005.0
2008-04-29 05:00:00,0.7818,0.7827,0.781,0.7825,5965499994.0
2008-04-29 06:00:00,0.7825,0.78275,0.78132,0.78235,4804300000.0
2008-04-29 07:00:00,0.78245,0.78255,0.78105,0.78105,5203549995.0
2008-04-29 08:00:00,0.7811,0.7818,0.77885,0.77995,11952200002.0
2008-04-29 09:00:00,0.77995,0.78055,0.77615,0.7778,19369799984.0
2008-04-29 10:00:00,0.7778,0.77895,0.7764,0.7778,12297499976.0
2008-04-29 11:00:00,0.77753,0.7781,0.776,0.7764,8000799997.0
2008-04-29 12:00:00,0.7764,0.77725,0.7758,0.77705,2587300000.0
2008-04-29 13:00:00,0.777,0.7773,0.77295,0.7736,4308500000.0
2008-04-29 14:00:00,0.7736,0.7749,0.7725,0.7739,5002600000.0
2008-04-29 15:00:00,0.7739,0.7754,0.77265,0.7745,3598500000.0
2008-04-29 16:00:00,0.7745,0.7762,0.77345,0.7748,4441100000.0
2008-04-29 17:00:00,0.7747,0.77595,0.7745,0.7758,4098700000.0
2008-04-29 18:00:00,0.7758,0.77635,0.7747,0.77525,3989400001.0
2008-04-29 19:00:00,0.77525,0.77525,0.7733,0.7737,2742000002.0
2008-04-29 20:00:00,0.7737,0.77465,0.7732,0.77335,4102549994.0
2008-04-29 21:00:00,0.77335,0.77555,0.77335,0.77505,5328800002.0
2008-04-29 22:00:00,0.77505,0.7764,0.77465,0.7755,4293099997.0
2008-04-29 23:00:00,0.7757,0.7762,0.7744,0.7748,2942000000.0
2008-04-30 00:00:00,0.7748,0.7759,0.7733,0.7735,6116100001.0
2008-04-30 01:00:00,0.7735,0.7745,0.7726,0.7735,9065599994.0
2008-04-30 02:00:00,0.7735,0.7742,0.7726,0.773,8554000000.0
2008-04-30 03:00:00,0.773,0.7752,0.773,0.77465,13830749980.0
2008-04-30 04:00:00,0.7749,0.7757,0.77473,0.7753,7245299990.0
2008-04-30 05:00:00,0.7753,0.7769,0.7752,0.776,9695999984.0
2008-04-30 06:00:00,0.7761,0.7766,0.77546,0.7765,5473899988.0
2008-04-30 07:00:00,0.7765,0.7767,0.7754,0.7758,7877799941.0
2008-04-30 08:00:00,0.7757,0.7779,0.77496,0.77695,12778500011.0
2008-04-30 09:00:00,0.77695,0.7782,0.77655,0.7768,5446000005.0
2008-04-30 10:00:00,0.7768,0.7771,0.7756,0.7768,2700200000.0
2008-04-30 11:00:00,0.7768,0.7777,0.77625,0.77665,2792300000.0
2008-04-30 12:00:00,0.7769,0.777,0.7753,0.77645,868900000.0
2008-04-30 13:00:00,0.7767,0.77805,0.7765,0.7773,1528700000.0
2008-04-30 14:00:00,0.7773,0.78135,0.77649,0.7807,3715199999.0
2008-04-30 15:00:00,0.7807,0.7808,0.77952,0.7799,3499950000.0
2008-04-30 16:00:00,0.7799,0.7823,0.7799,0.7817,5309599999.0
2008-04-30 17:00:00,0.7816,0.78235,0.7802,0.78065,2986499999.0
2008-04-30 18:00:00,0.7808,0.7826,0.78072,0.7825,3825400000.0
2008-04-30 19:00:00,0.7827,0.7841,0.7808,0.78145,3831551037.0
2008-04-30 20:00:00,0.7815,0.7852,0.78015,0.7845,3806900000.0
2008-04-30 21:00:00,0.7845,0.7847,0.781,0.7813,3520599999.0
2008-04-30 22:00:00,0.7813,0.78235,0.7809,0.7819,4167799996.0
2008-04-30 23:00:00,0.782,0.782,0.7802,0.7813,2780100000.0
2008-05-01 00:00:00,0.7813,0.782,0.78107,0.7818,5223600002.0
2008-05-01 01:00:00,0.7818,0.7822,0.7809,0.78169,5380300002.0
2008-05-01 02:00:00,0.7817,0.78353,0.78103,0.783,4910499999.0
2008-05-01 03:00:00,0.7831,0.7838,0.78169,0.7834,4857600002.0
2008-05-01 04:00:00,0.7834,0.7834,0.78082,0.7817,3923600002.0
2008-05-01 05:00:00,0.7817,0.7821,0.7802,0.7805,4653699995.0
2008-05-01 06:00:00,0.7805,0.7811,0.7801,0.78087,6783599991.0
2008-05-01 07:00:00,0.7808,0.7816,0.7801,0.7801,5366799993.0
2008-05-01 08:00:00,0.7801,0.7829,0.77995,0.78165,8118399993.0
2008-05-01 09:00:00,0.7817,0.7819,0.77795,0.77855,9745900002.0
2008-05-01 10:00:00,0.77875,0.77995,0.77851,0.7789,4337700001.0
2008-05-01 11:00:00,0.7789,0.77965,0.77815,0.77845,4344399997.0
2008-05-01 12:00:00,0.77845,0.77865,0.77685,0.77695,5904399997.0
2008-05-01 13:00:00,0.77695,0.7793,0.77695,0.77825,4459199996.0
2008-05-01 14:00:00,0.77825,0.77856,0.77595,0.7774,11207899994.0
2008-05-01 15:00:00,0.7774,0.77855,0.7769,0.77735,11902799965.0
2008-05-01 16:00:00,0.77735,0.77755,0.77375,0.77575,21684799999.0
2008-05-01 17:00:00,0.77575,0.77695,0.77455,0.77665,14139000010.0
2008-05-01 18:00:00,0.77665,0.77855,0.7764,0.77705,5605700000.0
2008-05-01 19:00:00,0.77705,0.77765,0.77575,0.77643,5456299995.0
2008-05-01 20:00:00,0.77655,0.77835,0.7761,0.77815,2837600000.0
2008-05-01 21:00:00,0.77815,0.77845,0.77685,0.77755,4223999998.0
2008-05-01 22:00:00,0.77765,0.77795,0.77675,0.7773,2581999999.0
2008-05-01 23:00:00,0.7776,0.7782,0.7761,0.777,2905600002.0
2008-05-02 00:00:00,0.777,0.7779,0.77629,0.7778,5123000003.0
2008-05-02 01:00:00,0.7778,0.77791,0.77655,0.7772,5728200018.0
2008-05-02 02:00:00,0.7773,0.77769,0.7761,0.7765,6113399997.0
2008-05-02 03:00:00,0.7765,0.7784,0.7753,0.77715,9369599999.0
2008-05-02 04:00:00,0.77725,0.7781,0.777,0.7777,4074899994.0
2008-05-02 05:00:00,0.7777,0.7778,0.7758,0.7764,3617299999.0
2008-05-02 06:00:00,0.7765,0.7778,0.7763,0.77739,5481100006.0
2008-05-02 07:00:00,0.77745,0.7784,0.77654,0.77755,5305899988.0
2008-05-02 08:00:00,0.77765,0.77815,0.77565,0.77685,8657149997.0
2008-05-02 09:00:00,0.77685,0.78065,0.77615,0.77895,7212799994.0
2008-05-02 10:00:00,0.77885,0.78165,0.77845,0.7814,6466699996.0
2008-05-02 11:00:00,0.7814,0.78205,0.78025,0.78035,4403500000.0
2008-05-02 12:00:00,0.7804,0.78195,0.77985,0.7813,4379999997.0
2008-05-02 13:00:00,0.78125,0.78205,0.78075,0.7813,3915399999.0
2008-05-02 14:00:00,0.78125,0.7837,0.77775,0.78215,12174999992.0
2008-05-02 15:00:00,0.78215,0.78235,0.7807,0.78105,6743300000.0
2008-05-02 16:00:00,0.78125,0.78335,0.78048,0.78295,7285099995.0
2008-05-02 17:00:00,0.78305,0.78415,0.78205,0.7821,8002899996.0
2008-05-02 18:00:00,0.78215,0.78255,0.78016,0.78075,5243000000.0
2008-05-02 19:00:00,0.78075,0.78085,0.77982,0.78055,2767399996.0
2008-05-02 20:00:00,0.78055,0.7816,0.78005,0.78095,1814700000.0
2008-05-02 21:00:00,0.78095,0.78198,0.78085,0.7811,3270000002.0
2008-05-02 22:00:00,0.7811,0.7811,0.77922,0.77954,4092800000.0
2008-05-05 00:00:00,0.7803,0.7803,0.7789,0.7791,240000000.0
2008-05-05 01:00:00,0.779,0.7799,0.779,0.7798,390000000.0
2008-05-05 02:00:00,0.7797,0.78075,0.77953,0.7805,5219400000.0
2008-05-05 03:00:00,0.7805,0.78215,0.7801,0.7818,7628199986.0
2008-05-05 04:00:00,0.7818,0.7829,0.78114,0.7826,4159299998.0
2008-05-05 05:00:00,0.7826,0.7831,0.78197,0.7823,3431099997.0
2008-05-05 06:00:00,0.7823,0.7826,0.7812,0.7823,4499100000.0
2008-05-05 07:00:00,0.7823,0.7834,0.78205,0.78255,6164249999.0
2008-05-05 08:00:00,0.78255,0.7846,0.78255,0.78345,4710500002.0
2008-05-05 09:00:00,0.78345,0.7835,0.7822,0.78255,3258899999.0
2008-05-05 10:00:00,0.78255,0.7837,0.78197,0.78315,6194400000.0
2008-05-05 11:00:00,0.78277,0.78375,0.78257,0.78355,6003199988.0
2008-05-05 12:00:00,0.78355,0.78365,0.78237,0.78315,5511500002.0
2008-05-05 13:00:00,0.78305,0.78375,0.78239,0.78325,3834399998.0
2008-05-05 14:00:00,0.78323,0.78475,0.78255,0.78415,4892699999.0
2008-05-05 15:00:00,0.78415,0.78505,0.78345,0.78405,3427199998.0
2008-05-05 16:00:00,0.78395,0.7865,0.78225,0.7857,5948000000.0
2008-05-05 17:00:00,0.7857,0.7862,0.7844,0.78545,3037700000.0
2008-05-05 18:00:00,0.78545,0.78555,0.78467,0.78485,6123400004.0
2008-05-05 19:00:00,0.78485,0.78535,0.78435,0.78495,5457299985.0
2008-05-05 20:00:00,0.78495,0.78595,0.7842,0.78435,4387599980.0
2008-05-05 21:00:00,0.78445,0.78585,0.78435,0.78525,3456640000.0
2008-05-05 22:00:00,0.78525,0.7855,0.78415,0.7854,2420880000.0
2008-05-05 23:00:00,0.7854,0.7858,0.7841,0.7847,3209300006.0
2008-05-06 00:00:00,0.7847,0.78478,0.78398,0.7844,4985999982.0
2008-05-06 01:00:00,0.7844,0.78565,0.78411,0.7853,6234499992.0
2008-05-06 02:00:00,0.7853,0.7873,0.7853,0.7861,6384400000.0
2008-05-06 03:00:00,0.7861,0.7874,0.7855,0.7871,7434589988.0
2008-05-06 04:00:00,0.7871,0.7878,0.7865,0.7872,4129300003.0
2008-05-06 05:00:00,0.7872,0.78735,0.78598,0.7866,2533900000.0
2008-05-06 06:00:00,0.78655,0.78685,0.78465,0.7848,3360410000.0
2008-05-06 07:00:00,0.7848,0.7866,0.7848,0.7855,2561300007.0
2008-05-06 08:00:00,0.7855,0.7864,0.78508,0.7863,1756900000.0
2008-05-06 09:00:00,0.78605,0.7873,0.78575,0.78715,2738600001.0
2008-05-06 10:00:00,0.78715,0.7875,0.78495,0.78595,11773199999.0
2008-05-06 11:00:00,0.78595,0.7873,0.78555,0.78715,10493499994.0
2008-05-06 12:00:00,0.78715,0.78735,0.7861,0.7862,3958249999.0
2008-05-06 13:00:00,0.78625,0.78745,0.78565,0.78735,5094759996.0
2008-05-06 14:00:00,0.78735,0.78825,0.78625,0.78735,10078959996.0
2008-05-06 15:00:00,0.78735,0.78985,0.78735,0.7894,10187300000.0
2008-05-06 16:00:00,0.7894,0.79225,0.78925,0.79005,10980500000.0
2008-05-06 17:00:00,0.79015,0.79355,0.78965,0.79125,7784200002.0
2008-05-06 18:00:00,0.79125,0.7915,0.78963,0.79005,5095600003.0
2008-05-06 19:00:00,0.79005,0.79215,0.79,0.79175,5730800002.0
2008-05-06 20:00:00,0.79165,0.79255,0.79065,0.79095,6031200005.0
2008-05-06 21:00:00,0.79095,0.79215,0.79095,0.79205,3470799999.0
2008-05-06 22:00:00,0.79205,0.79235,0.7906,0.7914,3836199996.0
2008-05-06 23:00:00,0.7914,0.7915,0.78924,0.79,5683900004.0
2008-05-07 00:00:00,0.7901,0.7917,0.7899,0.7907,5127439998.0
2008-05-07 01:00:00,0.7907,0.7907,0.7896,0.78975,5481699999.0
2008-05-07 02:00:00,0.78975,0.7906,0.78851,0.7894,4604800001.0
2008-05-07 03:00:00,0.7894,0.7897,0.7886,0.7889,3885099998.0
2008-05-07 04:00:00,0.7889,0.7893,0.78821,0.7887,6042099989.0
2008-05-07 05:00:00,0.7887,0.7895,0.78855,0.7894,4322200000.0
2008-05-07 06:00:00,0.7894,0.7904,0.78908,0.7895,5401500004.0
2008-05-07 07:00:00,0.7895,0.7901,0.7855,0.7859,10890799990.0
2008-05-07 08:00:00,0.786,0.7867,0.78475,0.786,6169199997.0
2008-05-07 09:00:00,0.7859,0.7872,0.7855,0.78655,1579900000.0
2008-05-07 10:00:00,0.7866,0.78695,0.78535,0.7854,2922400006.0
2008-05-07 11:00:00,0.7854,0.78585,0.7849,0.78535,5021699999.0
2008-05-07 12:00:00,0.78535,0.78615,0.78425,0.78595,1869950000.0
2008-05-07 13:00:00,0.7859,0.78655,0.78497,0.7853,860350000.0
2008-05-07 14:00:00,0.78525,0.78595,0.78325,0.78415,1174700000.0
2008-05-07 15:00:00,0.7841,0.78495,0.78345,0.7842,859850000.0
2008-05-07 16:00:00,0.7842,0.78455,0.7827,0.78305,1468100000.0
2008-05-07 17:00:00,0.78305,0.78405,0.78145,0.78215,3549300000.0
2008-05-07 18:00:00,0.78215,0.784,0.78205,0.78375,3182700000.0
2008-05-07 19:00:00,0.78364,0.78402,0.78246,0.7831,2537000000.0
2008-05-07 20:00:00,0.7831,0.7837,0.7817,0.7817,5115850007.0
2008-05-07 21:00:00,0.78165,0.7819,0.78079,0.7817,3736120001.0
2008-05-07 22:00:00,0.7817,0.7817,0.78086,0.7811,3328220002.0
2008-05-07 23:00:00,0.7812,0.7818,0.78092,0.7813,3943400000.0
2008-05-08 00:00:00,0.7813,0.7823,0.7756,0.7758,9586939999.0
2008-05-08 01:00:00,0.7758,0.7771,0.7715,0.7718,12867600004.0
2008-05-08 02:00:00,0.7718,0.7738,0.7714,0.7736,13325299998.0
2008-05-08 03:00:00,0.7736,0.7752,0.7712,0.7725,12439500003.0
2008-05-08 04:00:00,0.7723,0.7733,0.7708,0.7729,10214500009.0
2008-05-08 05:00:00,0.7729,0.7741,0.77187,0.7737,12818300017.0
2008-05-08 06:00:00,0.7737,0.7743,0.77235,0.7729,6147500007.0
2008-05-08 07:00:00,0.7729,0.77305,0.7715,0.7721,11992399986.0
2008-05-08 08:00:00,0.7721,0.7737,0.77075,0.7726,14320799990.0
2008-05-08 09:00:00,0.7726,0.7727,0.77,0.7713,12569600003.0
2008-05-08 10:00:00,0.7713,0.7719,0.7705,0.77125,11510200000.0
2008-05-08 11:00:00,0.7711,0.77245,0.7704,0.7714,14142299992.0
2008-05-08 12:00:00,0.7714,0.7741,0.7711,0.7729,9191200002.0
2008-05-08 13:00:00,0.7729,0.7732,0.7712,0.7712,5066199998.0
2008-05-08 14:00:00,0.7712,0.7721,0.7689,0.7717,15478299999.0
2008-05-08 15:00:00,0.7717,0.77375,0.77095,0.7714,10472199999.0
2008-05-08 16:00:00,0.7715,0.77245,0.77065,0.7712,5225800001.0
2008-05-08 17:00:00,0.7712,0.77305,0.7711,0.77285,2781600000.0
2008-05-08 18:00:00,0.7729,0.7734,0.77191,0.7734,3286200000.0
2008-05-08 19:00:00,0.7734,0.77345,0.7713,0.77208,5245113749.0
2008-05-08 20:00:00,0.7722,0.77245,0.7703,0.7704,2881670000.0
2008-05-08 21:00:00,0.7704,0.7715,0.77012,0.7712,4540700002.0
2008-05-08 22:00:00,0.7712,0.77245,0.7707,0.7712,3821699995.0
2008-05-08 23:00:00,0.7713,0.77285,0.77093,0.77162,2836400000.0
2008-05-09 00:00:00,0.772,0.77243,0.77147,0.7724,6294799993.0
2008-05-09 01:00:00,0.7724,0.7728,0.7714,0.772,6264599987.0
2008-05-09 02:00:00,0.772,0.7723,0.77099,0.77115,3397100003.0
2008-05-09 03:00:00,0.7713,0.7728,0.7708,0.7712,9091999991.0
2008-05-09 04:00:00,0.7712,0.7724,0.7708,0.7721,4782100001.0
2008-05-09 05:00:00,0.7721,0.7726,0.77098,0.77098,6584400001.0
2008-05-09 06:00:00,0.77145,0.7722,0.77127,0.7721,3368369996.0
2008-05-09 07:00:00,0.7721,0.7737,0.7717,0.77355,6630400013.0
2008-05-09 08:00:00,0.77355,0.77455,0.77225,0.77415,8794200001.0
2008-05-09 09:00:00,0.77415,0.77465,0.7725,0.77315,9359799996.0
2008-05-09 10:00:00,0.77315,0.77385,0.7721,0.773,8621000003.0
2008-05-09 11:00:00,0.77295,0.7734,0.77055,0.7706,5218200001.0
2008-05-09 12:00:00,0.77055,0.7712,0.76975,0.77025,3837700000.0
2008-05-09 13:00:00,0.7703,0.77075,0.7662,0.76675,7692799999.0
2008-05-09 14:00:00,0.7667,0.768,0.765,0.76775,8034799997.0
2008-05-09 15:00:00,0.7678,0.7693,0.76705,0.7685,6085100000.0
2008-05-09 16:00:00,0.7686,0.7695,0.7667,0.76765,6138600003.0
2008-05-09 17:00:00,0.7676,0.7679,0.7662,0.76645,3208700000.0
2008-05-09 18:00:00,0.7665,0.768,0.76645,0.7674,6655300007.0
2008-05-09 19:00:00,0.7674,0.768,0.7671,0.76755,3524689743.0
2008-05-09 20:00:00,0.76775,0.76855,0.76725,0.7678,2669300001.0
2008-05-09 21:00:00,0.7678,0.7688,0.76764,0.7687,3308299998.0
2008-05-09 22:00:00,0.76823,0.7693,0.76779,0.7689,2179899997.0
2008-05-12 00:00:00,0.7674,0.7674,0.7653,0.7662,4752800000.0
2008-05-12 01:00:00,0.766,0.7668,0.7652,0.7653,4661400000.0
2008-05-12 02:00:00,0.7654,0.7673,0.7653,0.76622,4809800006.0
2008-05-12 03:00:00,0.7665,0.7671,0.76385,0.7646,9937300014.0
2008-05-12 04:00:00,0.7646,0.7655,0.7638,0.76395,8136350006.0
2008-05-12 05:00:00,0.7639,0.7652,0.7634,0.764,6580600004.0
2008-05-12 06:00:00,0.764,0.7652,0.7634,0.7652,7957000027.0
2008-05-12 07:00:00,0.76485,0.7652,0.764,0.764,8877499995.0
2008-05-12 08:00:00,0.764,0.76515,0.7628,0.76455,6903300005.0
2008-05-12 09:00:00,0.76455,0.766,0.7634,0.7636,3512199999.0
2008-05-12 10:00:00,0.7636,0.7678,0.7634,0.7674,5385075001.0
2008-05-12 11:00:00,0.7674,0.7695,0.7671,0.7684,3535375000.0
2008-05-12 12:00:00,0.7684,0.7694,0.768,0.7693,2880900000.0
2008-05-12 13:00:00,0.76945,0.7697,0.768,0.768,1289300000.0
2008-05-12 14:00:00,0.768,0.768,0.76645,0.76675,2647550003.0
2008-05-12 15:00:00,0.76675,0.7688,0.76629,0.7674,1114200000.0
2008-05-12 16:00:00,0.7674,0.7694,0.7666,0.7687,1876863488.0
2008-05-12 17:00:00,0.7687,0.771,0.7687,0.7705,4537600000.0
2008-05-12 18:00:00,0.7705,0.7726,0.77,0.7722,4588000005.0
2008-05-12 19:00:00,0.7722,0.7726,0.77118,0.77154,2235800002.0
2008-05-12 20:00:00,0.7718,0.7718,0.7698,0.7698,2028800006.0
2008-05-12 21:00:00,0.7698,0.77065,0.76927,0.77065,3308999999.0
2008-05-12 22:00:00,0.77043,0.77222,0.7698,0.7714,3850399997.0
2008-05-12 23:00:00,0.7713,0.7715,0.77026,0.77058,2221899999.0
2008-05-13 00:00:00,0.7707,0.7712,0.76955,0.7699,8698500001.0
2008-05-13 01:00:00,0.7699,0.7699,0.7681,0.7689,13078600006.0
2008-05-13 02:00:00,0.7688,0.7703,0.7684,0.7686,10864400002.0
2008-05-13 03:00:00,0.7686,0.769,0.7679,0.769,6160600026.0
2008-05-13 04:00:00,0.769,0.7695,0.76847,0.7694,4337000003.0
2008-05-13 05:00:00,0.7694,0.77,0.76825,0.7689,7000100003.0
2008-05-13 06:00:00,0.7689,0.7689,0.76764,0.7683,5755500008.0
2008-05-13 07:00:00,0.7683,0.7695,0.76785,0.76845,4443300007.0
2008-05-13 08:00:00,0.7684,0.76915,0.76745,0.7686,3317200001.0
2008-05-13 09:00:00,0.7686,0.77095,0.76795,0.77075,2608399999.0
2008-05-13 10:00:00,0.77075,0.77075,0.76805,0.7681,2835899999.0
2008-05-13 11:00:00,0.7681,0.76885,0.7653,0.76625,2386399999.0
2008-05-13 12:00:00,0.76625,0.76805,0.766,0.7669,1431500000.0
2008-05-13 13:00:00,0.7669,0.7679,0.76645,0.7678,1768699999.0
2008-05-13 14:00:00,0.7678,0.7689,0.76695,0.76815,2150800000.0
2008-05-13 15:00:00,0.76815,0.76885,0.7648,0.76525,3700000000.0
2008-05-13 16:00:00,0.76525,0.76715,0.76495,0.76655,2025600000.0
2008-05-13 17:00:00,0.7665,0.7678,0.7658,0.76745,3707600000.0
2008-05-13 18:00:00,0.7675,0.7679,0.7664,0.76665,2913400000.0
2008-05-13 19:00:00,0.76665,0.7675,0.7656,0.766,3063100000.0
2008-05-13 20:00:00,0.76602,0.7667,0.76465,0.76495,3558000000.0
2008-05-13 21:00:00,0.76495,0.76536,0.76416,0.7642,3356300013.0
2008-05-13 22:00:00,0.76455,0.7649,0.76322,0.764,3460400003.0
2008-05-13 23:00:00,0.764,0.7648,0.7631,0.764,2874400000.0
2008-05-14 00:00:00,0.764,0.7644,0.76287,0.7634,5303800003.0
2008-05-14 01:00:00,0.7634,0.7637,0.76251,0.7632,5397100004.0
2008-05-14 02:00:00,0.7632,0.7643,0.76265,0.7632,4088000002.0
2008-05-14 03:00:00,0.7633,0.7636,0.7621,0.763,4825600002.0
2008-05-14 04:00:00,0.763,0.7635,0.76248,0.7632,4527600002.0
2008-05-14 05:00:00,0.7631,0.7635,0.76256,0.7628,2059100001.0
2008-05-14 06:00:00,0.7627,0.7629,0.7612,0.7615,6297300002.0
2008-05-14 07:00:00,0.7615,0.7625,0.76107,0.7617,3725299999.0
2008-05-14 08:00:00,0.76175,0.7633,0.7612,0.7617,8512900001.0
2008-05-14 09:00:00,0.7617,0.76195,0.7595,0.761,5573496000.0
2008-05-14 10:00:00,0.761,0.7615,0.7591,0.76035,4453400002.0
2008-05-14 11:00:00,0.7604,0.76185,0.7595,0.7598,3396500001.0
2008-05-14 12:00:00,0.7599,0.7607,0.75905,0.7606,2590300000.0
2008-05-14 13:00:00,0.7606,0.7616,0.7595,0.7598,2573200000.0
2008-05-14 14:00:00,0.7598,0.7635,0.75939,0.76205,2316599999.0
2008-05-14 15:00:00,0.762,0.7633,0.76155,0.7622,1199999999.0
2008-05-14 16:00:00,0.7621,0.7633,0.7614,0.76195,1269600001.0
2008-05-14 17:00:00,0.762,0.76265,0.7617,0.76225,524099998.0
2008-05-14 18:00:00,0.76225,0.76295,0.76117,0.76145,984500001.0
2008-05-14 19:00:00,0.76175,0.76275,0.76135,0.76235,1182399999.0
2008-05-14 20:00:00,0.7621,0.76265,0.76065,0.76115,1755000002.0
2008-05-14 21:00:00,0.76115,0.76126,0.76013,0.7607,2899600004.0
2008-05-14 22:00:00,0.7607,0.76155,0.75992,0.7606,1391199999.0
2008-05-14 23:00:00,0.7606,0.7611,0.7601,0.761,4170200002.0
2008-05-15 00:00:00,0.761,0.7615,0.7553,0.7557,11045000000.0
2008-05-15 01:00:00,0.7557,0.7573,0.7556,0.7564,7507200001.0
2008-05-15 02:00:00,0.7564,0.75675,0.75606,0.7562,4262800005.0
2008-05-15 03:00:00,0.7562,0.7562,0.7548,0.7555,6703799997.0
2008-05-15 04:00:00,0.7556,0.7567,0.75533,0.7562,4046500000.0
2008-05-15 05:00:00,0.7562,0.7566,0.75543,0.7561,4134599991.0
2008-05-15 06:00:00,0.7561,0.757,0.75565,0.757,4845400004.0
2008-05-15 07:00:00,0.757,0.7579,0.75609,0.7564,4821700000.0
2008-05-15 08:00:00,0.7564,0.758,0.7564,0.7571,15003000004.0
2008-05-15 09:00:00,0.7571,0.759,0.75645,0.7575,8484399998.0
2008-05-15 10:00:00,0.7574,0.7576,0.7555,0.7563,2865800000.0
2008-05-15 11:00:00,0.7563,0.7565,0.7538,0.7546,3544300001.0
2008-05-15 12:00:00,0.7545,0.7567,0.7545,0.75585,2661299999.0
2008-05-15 13:00:00,0.75585,0.7564,0.75455,0.75465,919900000.0
2008-05-15 14:00:00,0.75465,0.75775,0.75365,0.7569,2931600000.0
2008-05-15 15:00:00,0.7569,0.75855,0.7567,0.758,2525400000.0
2008-05-15 16:00:00,0.758,0.75815,0.7563,0.7573,1791400000.0
2008-05-15 17:00:00,0.7573,0.76,0.75645,0.7593,2611799999.0
2008-05-15 18:00:00,0.7592,0.7593,0.75671,0.75705,5409799998.0
2008-05-15 19:00:00,0.75705,0.75855,0.75697,0.75835,2754811041.0
2008-05-15 20:00:00,0.75816,0.76395,0.75789,0.76395,4886299997.0
2008-05-15 21:00:00,0.76395,0.76405,0.7627,0.76365,4957600007.0
2008-05-15 22:00:00,0.76355,0.7642,0.76295,0.7639,4169100003.0
2008-05-15 23:00:00,0.7638,0.7639,0.76176,0.7622,1853900002.0
2008-05-16 00:00:00,0.7625,0.7642,0.76146,0.7627,7182300001.0
2008-05-16 01:00:00,0.7627,0.7637,0.7623,0.763,8334500000.0
2008-05-16 02:00:00,0.763,0.7636,0.76181,0.7632,6434199994.0
2008-05-16 03:00:00,0.7632,0.7634,0.76179,0.7622,3796500000.0
2008-05-16 04:00:00,0.7622,0.7639,0.7622,0.7638,4618400001.0
2008-05-16 05:00:00,0.7638,0.7638,0.7626,0.76303,5152000005.0
2008-05-16 06:00:00,0.7636,0.7648,0.763,0.7647,9657199981.0
2008-05-16 07:00:00,0.7647,0.7647,0.76356,0.76405,4966000003.0
2008-05-16 08:00:00,0.76353,0.7641,0.76235,0.76295,3932050002.0
2008-05-16 09:00:00,0.76295,0.76665,0.76285,0.76525,9694699998.0
2008-05-16 10:00:00,0.76525,0.76855,0.76475,0.76705,9434300000.0
2008-05-16 11:00:00,0.76705,0.76765,0.7655,0.76715,5673300000.0
2008-05-16 12:00:00,0.76715,0.76785,0.76615,0.76715,3378300000.0
2008-05-16 13:00:00,0.76715,0.7693,0.76609,0.7691,3268100000.0
2008-05-16 14:00:00,0.7691,0.7713,0.768,0.768,2808700000.0
2008-05-16 15:00:00,0.76805,0.7695,0.76775,0.7692,2235300000.0
2008-05-16 16:00:00,0.7692,0.77215,0.76865,0.76965,4534722097.0
2008-05-16 17:00:00,0.7697,0.7744,0.76935,0.77345,4835000001.0
2008-05-16 18:00:00,0.77345,0.77395,0.77252,0.7733,1010950000.0
2008-05-16 19:00:00,0.7733,0.7737,0.77195,0.77245,958600000.0
2008-05-16 20:00:00,0.77275,0.77315,0.77158,0.77225,1675600004.0
2008-05-16 21:00:00,0.77225,0.77425,0.77187,0.77305,4292300002.0
2008-05-16 22:00:00,0.77305,0.77395,0.772,0.7735,2926300001.0
2008-05-19 00:00:00,0.7745,0.7745,0.7712,0.7721,2392000000.0
2008-05-19 01:00:00,0.7722,0.7729,0.7717,0.7717,2212600000.0
2008-05-19 02:00:00,0.7718,0.7721,0.7708,0.7712,4421599998.0
2008-05-19 03:00:00,0.7712,0.7716,0.77042,0.7714,3765400006.0
2008-05-19 04:00:00,0.7714,0.7722,0.77071,0.7717,3743199987.0
2008-05-19 05:00:00,0.7717,0.7717,0.77062,0.7712,3425600002.0
2008-05-19 06:00:00,0.77127,0.7721,0.77107,0.7719,5201400007.0
2008-05-19 07:00:00,0.7719,0.7742,0.77175,0.7727,6103000015.0
2008-05-19 08:00:00,0.7727,0.7738,0.7717,0.7736,10253600005.0
2008-05-19 09:00:00,0.7736,0.7745,0.77314,0.7742,2214999998.0
2008-05-19 10:00:00,0.7742,0.7758,0.7735,0.7745,2321999999.0
2008-05-19 11:00:00,0.7745,0.7753,0.77425,0.77485,1321600000.0
2008-05-19 12:00:00,0.7748,0.77505,0.7735,0.7741,798900000.0
2008-05-19 13:00:00,0.77372,0.7773,0.7735,0.77625,2003699999.0
2008-05-19 14:00:00,0.7762,0.77685,0.7741,0.77435,1938600000.0
2008-05-19 15:00:00,0.77435,0.77495,0.77305,0.77365,5135900000.0
2008-05-19 16:00:00,0.77365,0.7739,0.77245,0.7736,8405199996.0
2008-05-19 17:00:00,0.7736,0.77365,0.77205,0.77255,3952700000.0
2008-05-19 18:00:00,0.7726,0.77325,0.77166,0.77233,1677400000.0
2008-05-19 19:00:00,0.77285,0.77325,0.77182,0.77215,3059499997.0
2008-05-19 20:00:00,0.77225,0.77265,0.77155,0.7716,1408700004.0
2008-05-19 21:00:00,0.77155,0.77163,0.77075,0.77115,1979200000.0
2008-05-19 22:00:00,0.77105,0.7724,0.77057,0.7718,2610510002.0
2008-05-19 23:00:00,0.7718,0.7725,0.7712,0.772,7065100004.0
2008-05-20 00:00:00,0.772,0.77278,0.77147,0.7723,6329200002.0
2008-05-20 01:00:00,0.7725,0.7733,0.77211,0.7733,4550200001.0
2008-05-20 02:00:00,0.7733,0.7733,0.7722,0.7723,5496100006.0
2008-05-20 03:00:00,0.7723,0.7749,0.7712,0.7736,9672700009.0
2008-05-20 04:00:00,0.7736,0.7742,0.773,0.77335,7491000004.0
2008-05-20 05:00:00,0.77335,0.7736,0.77195,0.7725,2287600001.0
2008-05-20 06:00:00,0.772,0.7726,0.77106,0.772,2572700001.0
2008-05-20 07:00:00,0.772,0.77305,0.77137,0.7722,2857200002.0
2008-05-20 08:00:00,0.7721,0.77495,0.77193,0.7746,2850499999.0
2008-05-20 09:00:00,0.7746,0.7752,0.7733,0.77375,1895100000.0
2008-05-20 10:00:00,0.77375,0.7741,0.77255,0.77335,3090000000.0
2008-05-20 11:00:00,0.77325,0.77565,0.77215,0.7751,3292300000.0
2008-05-20 12:00:00,0.7751,0.77675,0.77443,0.7759,2402700000.0
2008-05-20 13:00:00,0.7759,0.77655,0.7757,0.77615,1362699999.0
2008-05-20 14:00:00,0.77615,0.7768,0.77515,0.77625,2364100000.0
2008-05-20 15:00:00,0.77625,0.7765,0.77495,0.7759,2735000000.0
2008-05-20 16:00:00,0.7759,0.77715,0.774,0.7747,4413400000.0
2008-05-20 17:00:00,0.7747,0.7764,0.7745,0.77555,2219700000.0
2008-05-20 18:00:00,0.77555,0.7756,0.7747,0.7752,1758700001.0
2008-05-20 19:00:00,0.7752,0.77565,0.77479,0.7755,2901899999.0
2008-05-20 20:00:00,0.77545,0.7755,0.77382,0.77435,3501399999.0
2008-05-20 21:00:00,0.77435,0.77465,0.77354,0.77405,5287100001.0
2008-05-20 22:00:00,0.774,0.77445,0.77355,0.7738,3165699997.0
2008-05-20 23:00:00,0.7739,0.7748,0.77337,0.7744,6049600004.0
2008-05-21 00:00:00,0.7744,0.77481,0.77346,0.7737,7951400023.0
2008-05-21 01:00:00,0.7737,0.7747,0.77349,0.774,10016400023.0
2008-05-21 02:00:00,0.774,0.7764,0.77255,0.7737,7212900010.0
2008-05-21 03:00:00,0.7737,0.7745,0.77318,0.7741,7079999999.0
2008-05-21 04:00:00,0.7741,0.775,0.77353,0.775,5609300011.0
2008-05-21 05:00:00,0.775,0.7755,0.77406,0.77457,7801500010.0
2008-05-21 06:00:00,0.77495,0.7751,0.77357,0.7744,9002899968.0
2008-05-21 07:00:00,0.7744,0.77488,0.77354,0.77475,7415800001.0
2008-05-21 08:00:00,0.77475,0.7752,0.7739,0.7744,9288199995.0
2008-05-21 09:00:00,0.77435,0.77555,0.77415,0.77435,7273899997.0
2008-05-21 10:00:00,0.77435,0.77955,0.77435,0.77895,14614619992.0
2008-05-21 11:00:00,0.77895,0.7797,0.77805,0.77945,7074700001.0
2008-05-21 12:00:00,0.7795,0.77965,0.77875,0.77925,4783799996.0
2008-05-21 13:00:00,0.77925,0.78075,0.77825,0.77875,5616000002.0
2008-05-21 14:00:00,0.77875,0.77935,0.778,0.77865,4356999998.0
2008-05-21 15:00:00,0.77865,0.77945,0.7784,0.77915,4805200001.0
2008-05-21 16:00:00,0.77915,0.78045,0.77865,0.77925,10611799998.0
2008-05-21 17:00:00,0.77925,0.7806,0.77875,0.77982,6541999997.0
2008-05-21 18:00:00,0.78015,0.78045,0.77865,0.77943,5556799995.0
2008-05-21 19:00:00,0.77945,0.77975,0.77821,0.77935,3488499994.0
2008-05-21 20:00:00,0.77935,0.77995,0.77615,0.77625,5417900004.0
2008-05-21 21:00:00,0.7762,0.77675,0.77532,0.77595,5174799994.0
2008-05-21 22:00:00,0.77595,0.77755,0.77546,0.7767,3317899998.0
2008-05-21 23:00:00,0.7767,0.7777,0.77655,0.77736,3878300009.0
2008-05-22 00:00:00,0.7775,0.77781,0.77645,0.77705,5390200010.0
2008-05-22 01:00:00,0.77705,0.7775,0.77662,0.7775,4348900003.0
2008-05-22 02:00:00,0.7775,0.77835,0.7766,0.77765,2376899996.0
2008-05-22 03:00:00,0.77765,0.7787,0.77717,0.77845,2556700020.0
2008-05-22 04:00:00,0.77845,0.78295,0.77585,0.78255,7798300002.0
2008-05-22 05:00:00,0.78265,0.7867,0.78245,0.78575,3201300000.0
2008-05-22 06:00:00,0.7857,0.78805,0.7848,0.78545,3555718400.0
2008-05-22 07:00:00,0.78545,0.787,0.78525,0.7863,2254299999.0
2008-05-22 08:00:00,0.7863,0.789,0.78556,0.78765,3291199996.0
2008-05-22 09:00:00,0.78765,0.7895,0.786,0.78735,2055599999.0
2008-05-22 10:00:00,0.78735,0.78735,0.78505,0.78555,3310300001.0
2008-05-22 11:00:00,0.7855,0.787,0.7845,0.7865,1031200000.0
2008-05-22 12:00:00,0.7865,0.78655,0.7837,0.7842,2687499997.0
2008-05-22 13:00:00,0.7842,0.786,0.7842,0.78539,1718900000.0
2008-05-22 14:00:00,0.7858,0.7866,0.7844,0.7852,2002100000.0
2008-05-22 15:00:00,0.7851,0.7857,0.78455,0.7846,2141099999.0
2008-05-22 16:00:00,0.7846,0.7856,0.7838,0.7856,1329700000.0
2008-05-22 17:00:00,0.7856,0.78655,0.7842,0.7844,1705800000.0
2008-05-22 18:00:00,0.7844,0.7849,0.7835,0.7845,2835700000.0
2008-05-22 19:00:00,0.7845,0.7853,0.78393,0.78482,1670550004.0
2008-05-22 20:00:00,0.785,0.78535,0.7821,0.7832,1915899999.0
2008-05-22 21:00:00,0.7833,0.7849,0.78315,0.7838,3255599999.0
2008-05-22 22:00:00,0.7837,0.7843,0.7819,0.7824,4175700001.0
2008-05-22 23:00:00,0.7823,0.7837,0.7822,0.78288,2958300000.0
2008-05-23 00:00:00,0.7831,0.7861,0.78274,0.7857,3061399999.0
2008-05-23 01:00:00,0.7857,0.78671,0.78418,0.7849,5639699995.0
2008-05-23 02:00:00,0.7849,0.7852,0.7834,0.7848,4642299992.0
2008-05-23 03:00:00,0.78449,0.7855,0.7838,0.785,4049360013.0
2008-05-23 04:00:00,0.785,0.78595,0.78483,0.7856,3239499989.0
2008-05-23 05:00:00,0.78513,0.7858,0.7849,0.7854,2448299997.0
2008-05-23 06:00:00,0.7854,0.78575,0.78479,0.7854,2961500001.0
2008-05-23 07:00:00,0.7854,0.78557,0.78417,0.7853,5160499987.0
2008-05-23 08:00:00,0.7853,0.78625,0.78405,0.78425,3151600000.0
2008-05-23 09:00:00,0.78425,0.7856,0.7823,0.785,5123700000.0
2008-05-23 10:00:00,0.78495,0.7856,0.7836,0.7836,2503200002.0
2008-05-23 11:00:00,0.7836,0.7848,0.7836,0.7845,2756199999.0
2008-05-23 12:00:00,0.7845,0.78645,0.784,0.7861,3623400009.0
2008-05-23 13:00:00,0.78615,0.7895,0.78615,0.7871,4309299999.0
2008-05-23 14:00:00,0.78715,0.78805,0.78657,0.78745,3477500001.0
2008-05-23 15:00:00,0.7875,0.789,0.7874,0.7886,1907660001.0
2008-05-23 16:00:00,0.7886,0.7902,0.7874,0.7884,8517800006.0
2008-05-23 17:00:00,0.7884,0.7884,0.78675,0.7874,3827699994.0
2008-05-23 18:00:00,0.7874,0.78905,0.78685,0.78755,1237100000.0
2008-05-23 19:00:00,0.78755,0.7877,0.78639,0.78685,1934000000.0
2008-05-23 20:00:00,0.787,0.78721,0.7853,0.78595,2213900001.0
2008-05-23 21:00:00,0.78575,0.78595,0.78501,0.7855,2452800000.0
2008-05-23 22:00:00,0.78555,0.78615,0.7842,0.7843,1851600001.0
2008-05-26 00:00:00,0.7851,0.7852,0.7826,0.7832,434600000.0
2008-05-26 01:00:00,0.7833,0.7849,0.7829,0.7849,434600000.0
2008-05-26 02:00:00,0.7849,0.7858,0.7849,0.78525,1521199998.0
2008-05-26 03:00:00,0.7856,0.7862,0.78516,0.78585,1343400002.0
2008-05-26 04:00:00,0.7856,0.7865,0.78496,0.7864,2784299995.0
2008-05-26 05:00:00,0.7864,0.787,0.7854,0.7866,3190300004.0
2008-05-26 06:00:00,0.78598,0.7869,0.78574,0.7865,2553000002.0
2008-05-26 07:00:00,0.7865,0.7867,0.78567,0.7861,5079099996.0
2008-05-26 08:00:00,0.7861,0.7869,0.78521,0.7865,2354820003.0
2008-05-26 09:00:00,0.78608,0.78645,0.7851,0.7854,731640000.0
2008-05-26 10:00:00,0.7854,0.78565,0.78455,0.78485,2136000000.0
2008-05-26 11:00:00,0.78505,0.7861,0.78479,0.78555,2177100000.0
2008-05-26 12:00:00,0.78595,0.78645,0.78507,0.7864,6256499994.0
2008-05-26 13:00:00,0.7864,0.78717,0.78587,0.78695,764900000.0
2008-05-26 14:00:00,0.787,0.7872,0.78581,0.78665,886399996.0
2008-05-26 15:00:00,0.7868,0.7873,0.78622,0.78715,431500000.0
2008-05-26 16:00:00,0.7872,0.7877,0.7866,0.78735,503500000.0
2008-05-26 17:00:00,0.78735,0.78755,0.78624,0.787,1108499997.0
2008-05-26 18:00:00,0.7869,0.78747,0.7862,0.78705,1556699999.0
2008-05-26 19:00:00,0.7872,0.7878,0.78651,0.78706,1916299999.0
2008-05-26 20:00:00,0.78707,0.78743,0.78649,0.7868,797400000.0
2008-05-26 21:00:00,0.7869,0.7874,0.78587,0.78636,1217199997.0
2008-05-26 22:00:00,0.78641,0.78695,0.78618,0.7867,2476299992.0
2008-05-26 23:00:00,0.78672,0.78718,0.78594,0.78625,2650199998.0
2008-05-27 00:00:00,0.78625,0.78659,0.78522,0.7863,3979300003.0
2008-05-27 01:00:00,0.7863,0.7876,0.7861,0.7873,5036499992.0
2008-05-27 02:00:00,0.7873,0.7892,0.7871,0.7888,4678899999.0
2008-05-27 03:00:00,0.7888,0.7916,0.7887,0.7903,7320700000.0
2008-05-27 04:00:00,0.7903,0.7921,0.7898,0.7916,3669100000.0
2008-05-27 05:00:00,0.7916,0.7917,0.7892,0.7893,4024499987.0
2008-05-27 06:00:00,0.7893,0.79,0.78842,0.78872,1924599999.0
2008-05-27 07:00:00,0.7892,0.7915,0.78839,0.7914,669500000.0
2008-05-27 08:00:00,0.7913,0.7917,0.7882,0.78895,1872200000.0
2008-05-27 09:00:00,0.7889,0.78905,0.786,0.787,1922800000.0
2008-05-27 10:00:00,0.787,0.7891,0.78695,0.7885,936399999.0
2008-05-27 11:00:00,0.7885,0.7896,0.788,0.7886,764400000.0
2008-05-27 12:00:00,0.7886,0.79004,0.78846,0.7896,2626300004.0
2008-05-27 13:00:00,0.7895,0.7898,0.7882,0.78965,2080999999.0
2008-05-27 14:00:00,0.78965,0.7907,0.78934,0.7904,3206599995.0
2008-05-27 15:00:00,0.7905,0.7907,0.7879,0.7882,12653800009.0
2008-05-27 16:00:00,0.7882,0.7904,0.7879,0.78985,9044100001.0
2008-05-27 17:00:00,0.7899,0.7901,0.7885,0.7895,5253599999.0
2008-05-27 18:00:00,0.78945,0.79025,0.789,0.78975,781400001.0
2008-05-27 19:00:00,0.7898,0.79024,0.78904,0.78995,1140400000.0
2008-05-27 20:00:00,0.78995,0.79005,0.78874,0.7895,729000001.0
2008-05-27 21:00:00,0.78945,0.79065,0.78835,0.78975,1756699999.0
2008-05-27 22:00:00,0.78962,0.79028,0.78875,0.7891,1578899995.0
2008-05-27 23:00:00,0.7891,0.7895,0.78836,0.7891,2717600000.0
2008-05-28 00:00:00,0.7891,0.7895,0.78814,0.78863,4103300006.0
2008-05-28 01:00:00,0.7889,0.7891,0.7879,0.7879,2837399992.0
2008-05-28 02:00:00,0.7879,0.7881,0.7868,0.7875,6404400005.0
2008-05-28 03:00:00,0.7875,0.7885,0.78663,0.7884,4045700005.0
2008-05-28 04:00:00,0.7884,0.7898,0.7875,0.7892,6600600001.0
2008-05-28 05:00:00,0.78866,0.7897,0.78789,0.7887,4256300004.0
2008-05-28 06:00:00,0.7887,0.7892,0.7879,0.7889,3189099986.0
2008-05-28 07:00:00,0.78877,0.7903,0.78842,0.7896,6256099993.0
2008-05-28 08:00:00,0.7896,0.7902,0.7886,0.78935,4113299997.0
2008-05-28 09:00:00,0.78935,0.78965,0.78705,0.7876,3131799999.0
2008-05-28 10:00:00,0.7876,0.7883,0.78415,0.78545,1838099999.0
2008-05-28 11:00:00,0.7855,0.7857,0.78395,0.7856,2505800000.0
2008-05-28 12:00:00,0.7855,0.7862,0.78454,0.7854,3963199988.0
2008-05-28 13:00:00,0.7854,0.78545,0.7837,0.7851,7663699993.0
2008-05-28 14:00:00,0.7851,0.78565,0.7832,0.7841,5109300003.0
2008-05-28 15:00:00,0.7841,0.786,0.784,0.7857,1426199999.0
2008-05-28 16:00:00,0.7857,0.7864,0.7837,0.7837,2734595002.0
2008-05-28 17:00:00,0.7837,0.78525,0.7837,0.784,1436800000.0
2008-05-28 18:00:00,0.784,0.7858,0.78327,0.7848,1149600000.0
2008-05-28 19:00:00,0.7848,0.78545,0.78433,0.7853,703100000.0
2008-05-28 20:00:00,0.78506,0.7857,0.7839,0.7841,747400000.0
2008-05-28 21:00:00,0.7841,0.78545,0.7837,0.78505,1078699998.0
2008-05-28 22:00:00,0.78505,0.78575,0.78459,0.7856,1658099999.0
2008-05-28 23:00:00,0.7857,0.78635,0.7852,0.7852,1027400000.0
2008-05-29 00:00:00,0.7852,0.7857,0.7848,0.7854,2064300002.0
2008-05-29 01:00:00,0.7855,0.7868,0.78473,0.7865,1418400000.0
2008-05-29 02:00:00,0.7865,0.7867,0.7855,0.7862,1180800000.0
2008-05-29 03:00:00,0.7862,0.7862,0.785,0.78565,1380500000.0
2008-05-29 04:00:00,0.78565,0.7861,0.78509,0.78575,1034000000.0
2008-05-29 05:00:00,0.78575,0.7859,0.7843,0.7844,1105000000.0
2008-05-29 06:00:00,0.7844,0.785,0.78393,0.7849,1297100000.0
2008-05-29 07:00:00,0.7846,0.78555,0.7838,0.7853,1168000000.0
2008-05-29 08:00:00,0.7853,0.7853,0.7824,0.78415,2742150001.0
2008-05-29 09:00:00,0.78415,0.7851,0.78303,0.7832,1487200001.0
2008-05-29 10:00:00,0.7832,0.7842,0.7799,0.7808,1190600000.0
2008-05-29 11:00:00,0.7808,0.7828,0.7807,0.78205,1342400000.0
2008-05-29 12:00:00,0.78205,0.7826,0.7813,0.7823,791550000.0
2008-05-29 13:00:00,0.7823,0.78355,0.7822,0.7822,622800000.0
2008-05-29 14:00:00,0.7822,0.7828,0.7811,0.7811,1079800000.0
2008-05-29 15:00:00,0.7811,0.7819,0.779,0.7796,1799800000.0
2008-05-29 16:00:00,0.7797,0.781,0.7788,0.77935,1191402000.0
2008-05-29 17:00:00,0.7793,0.7802,0.7782,0.7782,1405800000.0
2008-05-29 18:00:00,0.7782,0.7785,0.77683,0.7781,1089600000.0
2008-05-29 19:00:00,0.7781,0.7782,0.77675,0.77746,800698000.0
2008-05-29 20:00:00,0.7775,0.7786,0.7772,0.77845,675400000.0
2008-05-29 21:00:00,0.77845,0.7793,0.7778,0.779,697700000.0
2008-05-29 22:00:00,0.779,0.7794,0.77867,0.7789,652600000.0
2008-05-29 23:00:00,0.779,0.7794,0.77853,0.779,896500000.0
2008-05-30 00:00:00,0.779,0.7808,0.779,0.7801,1429400000.0
2008-05-30 01:00:00,0.7801,0.7804,0.7793,0.78,757500000.0
2008-05-30 02:00:00,0.78,0.781,0.7793,0.7794,1804599999.0
2008-05-30 03:00:00,0.7794,0.7797,0.7787,0.77955,1411400000.0
2008-05-30 04:00:00,0.7796,0.7809,0.7796,0.7807,1151000000.0
2008-05-30 05:00:00,0.7807,0.7809,0.77974,0.7804,1091300000.0
2008-05-30 06:00:00,0.7804,0.7813,0.78005,0.7806,746600000.0
2008-05-30 07:00:00,0.7806,0.7825,0.7806,0.7816,1078100000.0
2008-05-30 08:00:00,0.7816,0.7819,0.7801,0.7813,2168799998.0
2008-05-30 09:00:00,0.7813,0.7819,0.7797,0.7798,1588000000.0
2008-05-30 10:00:00,0.7798,0.7811,0.77955,0.7808,1789599999.0
2008-05-30 11:00:00,0.7808,0.7817,0.7807,0.7811,1342200000.0
2008-05-30 12:00:00,0.7811,0.7824,0.7806,0.7817,1634300000.0
2008-05-30 13:00:00,0.7817,0.7836,0.7812,0.783,2476700000.0
2008-05-30 14:00:00,0.783,0.7832,0.7808,0.7817,2176400000.0
2008-05-30 15:00:00,0.7817,0.7824,0.7809,0.7816,3339139999.0
2008-05-30 16:00:00,0.7817,0.7839,0.7816,0.7829,3457900000.0
2008-05-30 17:00:00,0.7829,0.7839,0.7825,0.7836,2481500000.0
2008-05-30 18:00:00,0.7836,0.7842,0.78262,0.7838,791200000.0
2008-05-30 19:00:00,0.7838,0.7846,0.7833,0.7838,729400000.0
2008-05-30 20:00:00,0.7838,0.7845,0.78352,0.7838,788700000.0
2008-05-30 21:00:00,0.7838,0.78411,0.7832,0.7834,1131600000.0
2008-05-30 22:00:00,0.7834,0.78414,0.7826,0.7827,970100000.0
2008-06-02 00:00:00,0.7829,0.7833,0.7824,0.7829,208800000.0
2008-06-02 01:00:00,0.7827,0.7835,0.7825,0.7835,255200000.0
2008-06-02 02:00:00,0.7836,0.7837,0.7825,0.783,1762400000.0
2008-06-02 03:00:00,0.783,0.7838,0.782,0.7835,2083900000.0
2008-06-02 04:00:00,0.7835,0.7842,0.7831,0.7831,1192900000.0
2008-06-02 05:00:00,0.7831,0.7835,0.782,0.7822,2253800000.0
2008-06-02 06:00:00,0.7822,0.7833,0.7818,0.78259,1001000000.0
2008-06-02 07:00:00,0.7829,0.7833,0.782,0.7828,1820000000.0
2008-06-02 08:00:00,0.7828,0.7838,0.7824,0.7835,3309600000.0
2008-06-02 09:00:00,0.7835,0.7845,0.7831,0.7831,3403700000.0
2008-06-02 10:00:00,0.7831,0.7862,0.7826,0.7862,3639100000.0
2008-06-02 11:00:00,0.7862,0.7866,0.7829,0.784,2875500000.0
2008-06-02 12:00:00,0.784,0.7846,0.7832,0.7843,2504200000.0
2008-06-02 13:00:00,0.7842,0.7845,0.78336,0.7837,2429600000.0
2008-06-02 14:00:00,0.7837,0.7849,0.7833,0.784,2924200000.0
2008-06-02 15:00:00,0.784,0.7844,0.7829,0.7838,2127100000.0
2008-06-02 16:00:00,0.7838,0.7852,0.7833,0.7841,2971650001.0
2008-06-02 17:00:00,0.7841,0.7854,0.78327,0.7846,3114100000.0
2008-06-02 18:00:00,0.7846,0.7856,0.7839,0.7849,1047000000.0
2008-06-02 19:00:00,0.78495,0.7852,0.7843,0.78458,937600000.0
2008-06-02 20:00:00,0.7848,0.7855,0.78401,0.78445,825500000.0
2008-06-02 21:00:00,0.78445,0.7852,0.78395,0.7844,486800000.0
2008-06-02 22:00:00,0.78455,0.7856,0.7845,0.7848,425500000.0
2008-06-02 23:00:00,0.7848,0.7856,0.78464,0.7849,508100000.0
2008-06-03 00:00:00,0.7851,0.7856,0.78448,0.7848,705500000.0
2008-06-03 01:00:00,0.7848,0.7849,0.78379,0.7843,703500000.0
2008-06-03 02:00:00,0.7842,0.78435,0.78322,0.78415,744200000.0
2008-06-03 03:00:00,0.78415,0.7847,0.7831,0.78375,1144900000.0
2008-06-03 04:00:00,0.7836,0.78457,0.7836,0.7844,886500000.0
2008-06-03 05:00:00,0.7844,0.7847,0.7838,0.7844,430200000.0
2008-06-03 06:00:00,0.7844,0.78455,0.7834,0.7839,947200000.0
2008-06-03 07:00:00,0.7839,0.7843,0.7832,0.7833,1130800000.0
2008-06-03 08:00:00,0.7833,0.7843,0.7832,0.7837,1067800000.0
2008-06-03 09:00:00,0.7838,0.7856,0.7832,0.7852,1596800000.0
2008-06-03 10:00:00,0.78525,0.7878,0.7846,0.78745,1333700000.0
2008-06-03 11:00:00,0.78745,0.7891,0.7862,0.7868,1070300000.0
2008-06-03 12:00:00,0.7868,0.7876,0.7862,0.7872,735600000.0
2008-06-03 13:00:00,0.787,0.7879,0.7863,0.7864,695700000.0
2008-06-03 14:00:00,0.7864,0.7871,0.7856,0.7865,1061300000.0
2008-06-03 15:00:00,0.7866,0.7867,0.781,0.7819,1963300000.0
2008-06-03 16:00:00,0.7819,0.7834,0.7801,0.7822,1397500000.0
2008-06-03 17:00:00,0.78225,0.7836,0.7821,0.7831,671100000.0
2008-06-03 18:00:00,0.7831,0.7833,0.78198,0.7824,563400000.0
2008-06-03 19:00:00,0.7823,0.7825,0.7807,0.782,335800000.0
2008-06-03 20:00:00,0.7818,0.7822,0.7808,0.7818,442100000.0
2008-06-03 21:00:00,0.7816,0.782,0.7806,0.781,727800000.0
2008-06-03 22:00:00,0.78095,0.7813,0.7806,0.7813,555400000.0
2008-06-03 23:00:00,0.7812,0.7814,0.77966,0.78,755400000.0
2008-06-04 00:00:00,0.78,0.7807,0.77975,0.7801,1342800000.0
2008-06-04 01:00:00,0.7801,0.7806,0.7793,0.7798,1512500000.0
2008-06-04 02:00:00,0.7799,0.7807,0.7791,0.7792,1646250000.0
2008-06-04 03:00:00,0.7792,0.7809,0.7785,0.7797,2642300000.0
2008-06-04 04:00:00,0.7797,0.7807,0.77956,0.7798,1719800000.0
2008-06-04 05:00:00,0.7801,0.7801,0.77849,0.7792,1461800000.0
2008-06-04 06:00:00,0.7792,0.77995,0.77877,0.77975,1858900000.0
2008-06-04 07:00:00,0.7797,0.7806,0.7792,0.7802,1375400000.0
2008-06-04 08:00:00,0.7802,0.7806,0.7788,0.7793,2699900000.0
2008-06-04 09:00:00,0.7793,0.7814,0.7793,0.7802,1207400000.0
2008-06-04 10:00:00,0.78025,0.7836,0.7801,0.7827,1205600000.0
2008-06-04 11:00:00,0.7827,0.783,0.7817,0.7825,1079900000.0
2008-06-04 12:00:00,0.7825,0.7838,0.78215,0.7825,993300000.0
2008-06-04 13:00:00,0.78245,0.7837,0.7822,0.7835,775500000.0
2008-06-04 14:00:00,0.7835,0.78405,0.782,0.78295,1011500000.0
2008-06-04 15:00:00,0.78295,0.7832,0.7815,0.7822,1184100000.0
2008-06-04 16:00:00,0.7822,0.7837,0.7821,0.7823,1434900000.0
2008-06-04 17:00:00,0.7823,0.78245,0.78125,0.78205,1122400000.0
2008-06-04 18:00:00,0.7821,0.7829,0.78138,0.7819,431400000.0
2008-06-04 19:00:00,0.78175,0.7818,0.78051,0.7812,248100000.0
2008-06-04 20:00:00,0.7812,0.7816,0.7791,0.7796,512800000.0
2008-06-04 21:00:00,0.7796,0.7798,0.7787,0.7794,610000000.0
2008-06-04 22:00:00,0.77905,0.7807,0.77859,0.7795,648700000.0
2008-06-04 23:00:00,0.7797,0.7798,0.7681,0.77,3600500000.0
2008-06-05 00:00:00,0.77,0.7703,0.7688,0.7694,3577100000.0
2008-06-05 01:00:00,0.7693,0.7705,0.7685,0.7692,1949300000.0
2008-06-05 02:00:00,0.7692,0.7702,0.76794,0.7684,1514700000.0
2008-06-05 03:00:00,0.7683,0.7685,0.7655,0.7658,1675820000.0
2008-06-05 04:00:00,0.76585,0.7673,0.7654,0.7657,1519800000.0
2008-06-05 05:00:00,0.7658,0.7671,0.7657,0.7663,1525200000.0
2008-06-05 06:00:00,0.7663,0.7666,0.76515,0.7656,937900000.0
2008-06-05 07:00:00,0.7657,0.7668,0.765,0.7658,1390900000.0
2008-06-05 08:00:00,0.7658,0.767,0.7647,0.7661,2336365000.0
2008-06-05 09:00:00,0.7661,0.7675,0.76525,0.7674,1601100000.0
2008-06-05 10:00:00,0.7674,0.7676,0.765,0.7653,1338800000.0
2008-06-05 11:00:00,0.7653,0.7661,0.76395,0.7645,1229400000.0
2008-06-05 12:00:00,0.7644,0.7645,0.7633,0.7633,1125300000.0
2008-06-05 13:00:00,0.76325,0.7657,0.7631,0.7645,826900000.0
2008-06-05 14:00:00,0.7645,0.765,0.7614,0.7643,1590800000.0
2008-06-05 15:00:00,0.76435,0.7655,0.7623,0.7652,1713000000.0
2008-06-05 16:00:00,0.7652,0.7657,0.7626,0.7644,918000000.0
2008-06-05 17:00:00,0.76435,0.7651,0.7637,0.765,605300000.0
2008-06-05 18:00:00,0.76505,0.767,0.76485,0.76685,483900000.0
2008-06-05 19:00:00,0.7668,0.767,0.76606,0.7669,362500000.0
2008-06-05 20:00:00,0.7668,0.7676,0.76622,0.76705,384500000.0
2008-06-05 21:00:00,0.76705,0.7677,0.76633,0.76745,413600000.0
2008-06-05 22:00:00,0.7674,0.7682,0.76725,0.7676,562460000.0
2008-06-05 23:00:00,0.7676,0.7678,0.7654,0.7655,1553300000.0
2008-06-06 00:00:00,0.7654,0.7662,0.76517,0.76526,1344300000.0
2008-06-06 01:00:00,0.7656,0.7662,0.76494,0.7658,772900000.0
2008-06-06 02:00:00,0.7657,0.7667,0.7655,0.7665,1227700000.0
2008-06-06 03:00:00,0.7665,0.7667,0.7656,0.7662,1088700000.0
2008-06-06 04:00:00,0.7662,0.7665,0.76557,0.76609,661900000.0
2008-06-06 05:00:00,0.76623,0.7674,0.76599,0.7669,1151400000.0
2008-06-06 06:00:00,0.7669,0.7674,0.76644,0.7671,1074096000.0
2008-06-06 07:00:00,0.7671,0.768,0.76677,0.7671,1206700000.0
2008-06-06 08:00:00,0.7671,0.7671,0.76584,0.76675,950000000.0
2008-06-06 09:00:00,0.76675,0.76745,0.76606,0.76745,989700000.0
2008-06-06 10:00:00,0.76745,0.76805,0.76653,0.7666,1094100000.0
2008-06-06 11:00:00,0.7666,0.7668,0.7658,0.7659,896500000.0
2008-06-06 12:00:00,0.7659,0.7665,0.76535,0.766,705000000.0
2008-06-06 13:00:00,0.766,0.76745,0.76564,0.76685,652200000.0
2008-06-06 14:00:00,0.7668,0.76965,0.7654,0.7661,2097000000.0
2008-06-06 15:00:00,0.7661,0.7673,0.7647,0.7657,2271600000.0
2008-06-06 16:00:00,0.7657,0.7674,0.765,0.7668,1586300000.0
2008-06-06 17:00:00,0.7665,0.7678,0.7661,0.7665,1072100000.0
2008-06-06 18:00:00,0.7664,0.7677,0.7658,0.7665,361600000.0
2008-06-06 19:00:00,0.7664,0.7679,0.7661,0.7668,368900000.0
2008-06-06 20:00:00,0.7668,0.7673,0.7661,0.7673,486500000.0
2008-06-06 21:00:00,0.76705,0.7684,0.7666,0.7675,351000000.0
2008-06-06 22:00:00,0.7674,0.7677,0.76295,0.767,675400000.0
2008-06-09 00:00:00,0.7686,0.7688,0.7681,0.7682,2247500000.0
2008-06-09 01:00:00,0.7683,0.7686,0.7671,0.7682,3236400000.0
2008-06-09 02:00:00,0.7681,0.7682,0.76705,0.7672,1986700001.0
2008-06-09 03:00:00,0.7672,0.7686,0.76669,0.7685,2322400000.0
2008-06-09 04:00:00,0.7685,0.7686,0.7668,0.76725,1805000001.0
2008-06-09 05:00:00,0.76693,0.768,0.76683,0.7676,1111400000.0
2008-06-09 06:00:00,0.76735,0.76825,0.76702,0.7678,688300000.0
2008-06-09 07:00:00,0.76772,0.7684,0.76729,0.7678,577100000.0
2008-06-09 08:00:00,0.7678,0.7683,0.76705,0.7678,1207700000.0
2008-06-09 09:00:00,0.7678,0.7703,0.7678,0.7701,1390800000.0
2008-06-09 10:00:00,0.77,0.77015,0.76805,0.7684,1280100000.0
2008-06-09 11:00:00,0.7683,0.7683,0.7665,0.76705,1267400000.0
2008-06-09 12:00:00,0.76705,0.768,0.7665,0.76705,1103100000.0
2008-06-09 13:00:00,0.76705,0.76755,0.7665,0.76665,569900000.0
2008-06-09 14:00:00,0.76665,0.76755,0.7641,0.7647,1676700000.0
2008-06-09 15:00:00,0.7647,0.7652,0.7623,0.763,1660176000.0
2008-06-09 16:00:00,0.763,0.7636,0.7611,0.7616,1987157600.0
2008-06-09 17:00:00,0.7616,0.76285,0.7614,0.76195,1184600000.0
2008-06-09 18:00:00,0.76195,0.76245,0.7586,0.7591,1626000000.0
2008-06-09 19:00:00,0.7593,0.7593,0.7572,0.7583,1523000000.0
2008-06-09 20:00:00,0.7583,0.7587,0.75775,0.75825,573700000.0
2008-06-09 21:00:00,0.75825,0.75845,0.75738,0.75805,859900000.0
2008-06-09 22:00:00,0.75805,0.759,0.75776,0.7589,1053200003.0
2008-06-09 23:00:00,0.7588,0.7589,0.7572,0.7576,1731400001.0
2008-06-10 00:00:00,0.7575,0.7585,0.75746,0.75825,1337200000.0
2008-06-10 01:00:00,0.75825,0.76025,0.75755,0.7591,2862899997.0
2008-06-10 02:00:00,0.7591,0.7592,0.7554,0.7571,7318700006.0
2008-06-10 03:00:00,0.7572,0.75825,0.75672,0.7579,4708099999.0
2008-06-10 04:00:00,0.7579,0.758,0.75667,0.7571,3121900004.0
2008-06-10 05:00:00,0.7571,0.7574,0.75604,0.7564,3527800002.0
2008-06-10 06:00:00,0.7564,0.7573,0.7549,0.75705,4765799993.0
2008-06-10 07:00:00,0.75705,0.7577,0.7548,0.7556,4235600000.0
2008-06-10 08:00:00,0.7556,0.7569,0.7549,0.7558,8712900003.0
2008-06-10 09:00:00,0.7558,0.7561,0.7539,0.7548,5738600001.0
2008-06-10 10:00:00,0.7548,0.7555,0.75365,0.7545,2444400000.0
2008-06-10 11:00:00,0.7546,0.7555,0.7532,0.7536,1631348000.0
2008-06-10 12:00:00,0.7536,0.7552,0.7534,0.7548,1350500000.0
2008-06-10 13:00:00,0.7548,0.7567,0.7532,0.754,2250600000.0
2008-06-10 14:00:00,0.754,0.7546,0.7526,0.7539,2352299999.0
2008-06-10 15:00:00,0.7539,0.75445,0.7505,0.751,3101100000.0
2008-06-10 16:00:00,0.75045,0.7546,0.7503,0.7505,2648600000.0
2008-06-10 17:00:00,0.75045,0.752,0.75,0.75045,2174600000.0
2008-06-10 18:00:00,0.7505,0.7523,0.7504,0.7517,1192368000.0
2008-06-10 19:00:00,0.7517,0.753,0.7516,0.7526,1191000003.0
2008-06-10 20:00:00,0.7525,0.7527,0.75085,0.7513,1250900000.0
2008-06-10 21:00:00,0.7513,0.7528,0.75125,0.7527,1276500003.0
2008-06-10 22:00:00,0.75265,0.7533,0.75228,0.7528,1823400000.0
2008-06-10 23:00:00,0.7527,0.7528,0.75101,0.7522,2197100000.0
2008-06-11 00:00:00,0.7522,0.7535,0.75199,0.7532,4253799998.0
2008-06-11 01:00:00,0.7532,0.754,0.75255,0.7532,4394300005.0
2008-06-11 02:00:00,0.75315,0.7542,0.753,0.7536,5531000004.0
2008-06-11 03:00:00,0.7534,0.7538,0.753,0.75345,3092199999.0
2008-06-11 04:00:00,0.7532,0.7538,0.75286,0.7534,1893600003.0
2008-06-11 05:00:00,0.7532,0.7536,0.75276,0.7534,2017500000.0
2008-06-11 06:00:00,0.7534,0.7542,0.75274,0.7536,2613460001.0
2008-06-11 07:00:00,0.7536,0.7537,0.75241,0.75345,2850699999.0
2008-06-11 08:00:00,0.7528,0.7563,0.7528,0.7559,5117900001.0
2008-06-11 09:00:00,0.756,0.7575,0.7554,0.7561,5264759999.0
2008-06-11 10:00:00,0.75605,0.757,0.7549,0.7562,2698400000.0
2008-06-11 11:00:00,0.7562,0.7579,0.7562,0.7565,2010700000.0
2008-06-11 12:00:00,0.75625,0.75675,0.75572,0.7564,1200300000.0
2008-06-11 13:00:00,0.7564,0.7567,0.7535,0.7566,1674800000.0
2008-06-11 14:00:00,0.7566,0.75685,0.7548,0.75495,1708700000.0
2008-06-11 15:00:00,0.7549,0.7563,0.7548,0.7558,3466200000.0
2008-06-11 16:00:00,0.7558,0.75655,0.75475,0.7552,3747400000.0
2008-06-11 17:00:00,0.7552,0.7562,0.75445,0.7561,3573799998.0
2008-06-11 18:00:00,0.7561,0.7561,0.7545,0.7547,1586100000.0
2008-06-11 19:00:00,0.7547,0.755,0.7532,0.7548,1567800000.0
2008-06-11 20:00:00,0.7548,0.75656,0.75445,0.7562,1881600000.0
2008-06-11 21:00:00,0.7562,0.7563,0.75535,0.7554,936000000.0
2008-06-11 22:00:00,0.75545,0.75582,0.75488,0.7551,1629600002.0
2008-06-11 23:00:00,0.75492,0.7566,0.75489,0.75645,2278599999.0
2008-06-12 00:00:00,0.7564,0.75658,0.7543,0.7551,5183099998.0
2008-06-12 01:00:00,0.7551,0.7558,0.7547,0.7553,6936200011.0
2008-06-12 02:00:00,0.7553,0.7555,0.7541,0.7545,9133600021.0
2008-06-12 03:00:00,0.7544,0.7548,0.7526,0.7532,14065000015.0
2008-06-12 04:00:00,0.7532,0.7545,0.7529,0.753,8313400007.0
2008-06-12 05:00:00,0.753,0.7538,0.75282,0.7535,7624200001.0
2008-06-12 06:00:00,0.7535,0.7539,0.75282,0.7531,5125500005.0
2008-06-12 07:00:00,0.7531,0.7535,0.7526,0.7528,9062199990.0
2008-06-12 08:00:00,0.7528,0.7539,0.75225,0.7525,8912700004.0
2008-06-12 09:00:00,0.7525,0.7539,0.7508,0.7529,4248200000.0
2008-06-12 10:00:00,0.7529,0.7539,0.75195,0.7529,2465500000.0
2008-06-12 11:00:00,0.7529,0.7532,0.75115,0.7512,3377800000.0
2008-06-12 12:00:00,0.75115,0.7523,0.75095,0.7515,2546100000.0
2008-06-12 13:00:00,0.7515,0.7523,0.7487,0.7499,4050400000.0
2008-06-12 14:00:00,0.7499,0.7504,0.748,0.7494,4644199999.0
2008-06-12 15:00:00,0.74885,0.7498,0.7485,0.7489,3081820000.0
2008-06-12 16:00:00,0.7489,0.74995,0.74875,0.7495,2362700000.0
2008-06-12 17:00:00,0.7495,0.7501,0.7491,0.7496,2469200000.0
2008-06-12 18:00:00,0.74975,0.7501,0.74899,0.7493,1314700000.0
2008-06-12 19:00:00,0.7493,0.7505,0.7491,0.7496,1445400000.0
2008-06-12 20:00:00,0.74955,0.75,0.7492,0.7498,1878406000.0
2008-06-12 21:00:00,0.7498,0.7508,0.749,0.74954,2744783000.0
2008-06-12 22:00:00,0.7497,0.7501,0.7492,0.7495,2296500000.0
2008-06-12 23:00:00,0.7494,0.7508,0.7486,0.7504,2509300004.0
2008-06-13 00:00:00,0.7504,0.7539,0.749,0.7495,6937299996.0
2008-06-13 01:00:00,0.7495,0.7501,0.7487,0.74985,3036799999.0
2008-06-13 02:00:00,0.74975,0.7501,0.7489,0.75,2018100004.0
2008-06-13 03:00:00,0.74985,0.7502,0.7496,0.7498,4791699997.0
2008-06-13 04:00:00,0.7498,0.7503,0.7495,0.75,3513200002.0
2008-06-13 05:00:00,0.75,0.7511,0.7489,0.7491,4550899998.0
2008-06-13 06:00:00,0.7491,0.7504,0.7489,0.7502,5213600000.0
2008-06-13 07:00:00,0.7502,0.751,0.74962,0.7502,4153500002.0
2008-06-13 08:00:00,0.7502,0.7514,0.7494,0.7499,3880389999.0
2008-06-13 09:00:00,0.7499,0.7503,0.749,0.749,1399000000.0
2008-06-13 10:00:00,0.749,0.7492,0.7462,0.7467,1569180000.0
2008-06-13 11:00:00,0.7467,0.7475,0.7454,0.746,1551500000.0
2008-06-13 12:00:00,0.746,0.7472,0.7446,0.7455,4474100000.0
2008-06-13 13:00:00,0.7455,0.7461,0.745,0.7456,5593699998.0
2008-06-13 14:00:00,0.7457,0.7484,0.7451,0.74825,8164999999.0
2008-06-13 15:00:00,0.74825,0.7485,0.7465,0.7483,5021299999.0
2008-06-13 16:00:00,0.7483,0.7492,0.7476,0.749,3658599997.0
2008-06-13 17:00:00,0.749,0.75045,0.74794,0.7501,2257100000.0
2008-06-13 18:00:00,0.7501,0.7502,0.7491,0.75,459500000.0
2008-06-13 19:00:00,0.75,0.75045,0.74933,0.7502,1399900000.0
2008-06-13 20:00:00,0.7503,0.7503,0.7489,0.7491,1559399997.0
2008-06-13 21:00:00,0.7491,0.7497,0.74824,0.74892,2433199993.0
2008-06-13 22:00:00,0.7491,0.7501,0.7489,0.749,1391887998.0
2008-06-16 00:00:00,0.7512,0.7518,0.7501,0.7506,2960500000.0
2008-06-16 01:00:00,0.7504,0.7508,0.7498,0.7505,4297500000.0
2008-06-16 02:00:00,0.7505,0.7505,0.749,0.74957,4008999999.0
2008-06-16 03:00:00,0.7496,0.7503,0.749,0.74965,2815500000.0
2008-06-16 04:00:00,0.7497,0.7506,0.7495,0.7503,2858499998.0
2008-06-16 05:00:00,0.7503,0.7507,0.74978,0.75025,2161499995.0
2008-06-16 06:00:00,0.75045,0.7513,0.74985,0.7502,8251299999.0
2008-06-16 07:00:00,0.7502,0.7514,0.7492,0.7509,3373400000.0
2008-06-16 08:00:00,0.7509,0.7512,0.7485,0.7495,6778900008.0
2008-06-16 09:00:00,0.7495,0.7508,0.7493,0.75,8850000000.0
2008-06-16 10:00:00,0.75,0.7523,0.75,0.7522,6524700003.0
2008-06-16 11:00:00,0.7522,0.7524,0.751,0.7519,7013099998.0
2008-06-16 12:00:00,0.7519,0.7528,0.7515,0.7522,9483900002.0
2008-06-16 13:00:00,0.7522,0.7531,0.7521,0.7525,6318500001.0
2008-06-16 14:00:00,0.7525,0.7543,0.7519,0.7529,5485799996.0
2008-06-16 15:00:00,0.7529,0.7538,0.7514,0.7516,6144800003.0
2008-06-16 16:00:00,0.7516,0.7524,0.7503,0.7522,7781999999.0
2008-06-16 17:00:00,0.7522,0.7526,0.75163,0.7525,5750700003.0
2008-06-16 18:00:00,0.7525,0.7535,0.75235,0.753,3299800000.0
2008-06-16 19:00:00,0.753,0.7541,0.7526,0.7531,2184300000.0
2008-06-16 20:00:00,0.7531,0.7532,0.75204,0.7528,1487000000.0
2008-06-16 21:00:00,0.7527,0.7531,0.7522,0.753,1599100000.0
2008-06-16 22:00:00,0.753,0.7537,0.75268,0.753,989700000.0
2008-06-16 23:00:00,0.75302,0.7533,0.75191,0.7524,1148100000.0
2008-06-17 00:00:00,0.7524,0.7534,0.75229,0.7532,3726000000.0
2008-06-17 01:00:00,0.7532,0.7535,0.7528,0.7534,2973799998.0
2008-06-17 02:00:00,0.7534,0.7536,0.75232,0.7533,2957000005.0
2008-06-17 03:00:00,0.7533,0.7555,0.7532,0.7546,8455799998.0
2008-06-17 04:00:00,0.7546,0.7557,0.75435,0.7552,1982100000.0
2008-06-17 05:00:00,0.7552,0.7559,0.75491,0.75549,1281200000.0
2008-06-17 06:00:00,0.7557,0.7561,0.7548,0.756,2793299997.0
2008-06-17 07:00:00,0.756,0.7569,0.7552,0.7566,5582200001.0
2008-06-17 08:00:00,0.7566,0.7568,0.7555,0.7556,8082199999.0
2008-06-17 09:00:00,0.7556,0.7567,0.75435,0.7563,10551299998.0
2008-06-17 10:00:00,0.75655,0.7572,0.7548,0.755,8956899998.0
2008-06-17 11:00:00,0.755,0.7555,0.754,0.755,5143400000.0
2008-06-17 12:00:00,0.755,0.7557,0.7541,0.7553,3659099998.0
2008-06-17 13:00:00,0.7553,0.7553,0.7539,0.754,3176299999.0
2008-06-17 14:00:00,0.754,0.7546,0.7534,0.7544,4664200001.0
2008-06-17 15:00:00,0.7544,0.7546,0.7511,0.75225,8108200000.0
2008-06-17 16:00:00,0.75225,0.7544,0.7513,0.7532,15073200000.0
2008-06-17 17:00:00,0.7532,0.7541,0.7519,0.75355,4463000001.0
2008-06-17 18:00:00,0.7535,0.7543,0.75305,0.754,2276600000.0
2008-06-17 19:00:00,0.754,0.75575,0.75376,0.7546,1456300000.0
2008-06-17 20:00:00,0.7547,0.7562,0.7543,0.7556,1945600000.0
2008-06-17 21:00:00,0.75575,0.7558,0.75505,0.7551,1458900000.0
2008-06-17 22:00:00,0.7551,0.7556,0.75423,0.7551,1795500000.0
2008-06-17 23:00:00,0.7549,0.7559,0.7548,0.7557,2336500000.0
2008-06-18 00:00:00,0.7557,0.7566,0.75549,0.7561,2823700000.0
2008-06-18 01:00:00,0.756,0.7566,0.7552,0.7563,8457600002.0
2008-06-18 02:00:00,0.7563,0.7569,0.7559,0.7564,4078700002.0
2008-06-18 03:00:00,0.7564,0.75645,0.7553,0.7556,3980700000.0
2008-06-18 04:00:00,0.7556,0.7558,0.75501,0.75525,1526100001.0
2008-06-18 05:00:00,0.75555,0.7566,0.75521,0.7563,2400399999.0
2008-06-18 06:00:00,0.7563,0.7564,0.7553,0.75565,5218200004.0
2008-06-18 07:00:00,0.7556,0.7557,0.75406,0.7545,3029800001.0
2008-06-18 08:00:00,0.7545,0.756,0.7545,0.7552,5422400000.0
2008-06-18 09:00:00,0.7552,0.7567,0.7552,0.7553,6000900000.0
2008-06-18 10:00:00,0.7553,0.7557,0.7545,0.7549,3554300000.0
2008-06-18 11:00:00,0.7549,0.7556,0.7541,0.7545,5285500002.0
2008-06-18 12:00:00,0.7546,0.7549,0.7535,0.7548,3386799998.0
2008-06-18 13:00:00,0.7548,0.755,0.754,0.7548,3692900000.0
2008-06-18 14:00:00,0.7547,0.7554,0.7542,0.7546,4356700001.0
2008-06-18 15:00:00,0.7546,0.755,0.754,0.75495,5606700000.0
2008-06-18 16:00:00,0.75495,0.7563,0.75467,0.7561,6315099999.0
2008-06-18 17:00:00,0.7561,0.75665,0.7557,0.7558,4955900000.0
2008-06-18 18:00:00,0.7557,0.75645,0.75545,0.75635,985100000.0
2008-06-18 19:00:00,0.75645,0.75875,0.7563,0.7582,2033100000.0
2008-06-18 20:00:00,0.75815,0.7597,0.75795,0.75855,2659500001.0
2008-06-18 21:00:00,0.7587,0.7592,0.7584,0.7585,1445400000.0
2008-06-18 22:00:00,0.7585,0.7594,0.7583,0.7589,2745900000.0
2008-06-18 23:00:00,0.7589,0.75915,0.7579,0.75848,2391500000.0
2008-06-19 00:00:00,0.7585,0.7587,0.7576,0.7585,3373900000.0
2008-06-19 01:00:00,0.7585,0.7587,0.75755,0.7581,3859099996.0
2008-06-19 02:00:00,0.758,0.7588,0.75785,0.7581,1772800001.0
2008-06-19 03:00:00,0.7581,0.7586,0.7575,0.7583,2554799998.0
2008-06-19 04:00:00,0.7583,0.7586,0.7579,0.7586,1921700000.0
2008-06-19 05:00:00,0.7586,0.7587,0.758,0.7583,2615399998.0
2008-06-19 06:00:00,0.7583,0.7587,0.75775,0.7585,2402900000.0
2008-06-19 07:00:00,0.7585,0.7588,0.7574,0.7579,3290800003.0
2008-06-19 08:00:00,0.7579,0.7584,0.7571,0.7575,4842000004.0
2008-06-19 09:00:00,0.7575,0.7581,0.7572,0.75745,3782800000.0
2008-06-19 10:00:00,0.7575,0.7583,0.7569,0.7576,5803100004.0
2008-06-19 11:00:00,0.7576,0.75765,0.7567,0.75765,4493299999.0
2008-06-19 12:00:00,0.75765,0.7588,0.7573,0.7585,3422500000.0
2008-06-19 13:00:00,0.75845,0.7591,0.7577,0.7581,4335399999.0
2008-06-19 14:00:00,0.75795,0.7592,0.75705,0.75875,7566699999.0
2008-06-19 15:00:00,0.7587,0.7602,0.7585,0.7589,8181099999.0
2008-06-19 16:00:00,0.7589,0.7623,0.7586,0.7617,12280799998.0
2008-06-19 17:00:00,0.7616,0.7621,0.761,0.76165,7090999998.0
2008-06-19 18:00:00,0.7616,0.7619,0.76082,0.7613,2131199999.0
2008-06-19 19:00:00,0.7612,0.7623,0.7611,0.7621,1268799999.0
2008-06-19 20:00:00,0.7621,0.76235,0.7616,0.76175,940499998.0
2008-06-19 21:00:00,0.7617,0.7628,0.7614,0.76225,2811900000.0
2008-06-19 22:00:00,0.7624,0.7632,0.76171,0.7625,1315200001.0
2008-06-19 23:00:00,0.7625,0.7625,0.7611,0.7617,1415500000.0
2008-06-20 00:00:00,0.7617,0.76188,0.7601,0.76035,3228699996.0
2008-06-20 01:00:00,0.7604,0.7609,0.7601,0.7605,2042299997.0
2008-06-20 02:00:00,0.7605,0.7618,0.75996,0.7608,2599599996.0
2008-06-20 03:00:00,0.7608,0.7618,0.7604,0.7612,2003799998.0
2008-06-20 04:00:00,0.7612,0.7615,0.76059,0.7609,1694400004.0
2008-06-20 05:00:00,0.7609,0.7615,0.7608,0.7611,2189300004.0
2008-06-20 06:00:00,0.761,0.7617,0.76071,0.7614,2824299996.0
2008-06-20 07:00:00,0.7614,0.762,0.76101,0.762,2600600002.0
2008-06-20 08:00:00,0.762,0.7626,0.7614,0.7617,2822500001.0
2008-06-20 09:00:00,0.7617,0.7628,0.7613,0.7627,5123300004.0
2008-06-20 10:00:00,0.7625,0.7629,0.76105,0.7613,5156899999.0
2008-06-20 11:00:00,0.7613,0.7628,0.76094,0.7624,2618299997.0
2008-06-20 12:00:00,0.7624,0.7637,0.7624,0.7637,4105500002.0
2008-06-20 13:00:00,0.7637,0.7644,0.7634,0.76425,3831799998.0
2008-06-20 14:00:00,0.76435,0.7645,0.7625,0.763,5151400001.0
2008-06-20 15:00:00,0.763,0.7637,0.76185,0.7627,4538399998.0
2008-06-20 16:00:00,0.76275,0.7646,0.7616,0.7616,6816700000.0
2008-06-20 17:00:00,0.7616,0.7628,0.7614,0.76225,3238899999.0
2008-06-20 18:00:00,0.76225,0.7627,0.76114,0.762,1768600000.0
2008-06-20 19:00:00,0.7619,0.7624,0.76105,0.7613,1517499998.0
2008-06-20 20:00:00,0.7613,0.7621,0.7613,0.7615,1204499999.0
2008-06-20 21:00:00,0.76165,0.76165,0.7605,0.761,1173400001.0
2008-06-20 22:00:00,0.7609,0.7619,0.75999,0.7608,1316300002.0
2008-06-23 00:00:00,0.7605,0.7609,0.7603,0.7605,567000000.0
2008-06-23 01:00:00,0.7606,0.7635,0.7605,0.7626,888300000.0
2008-06-23 02:00:00,0.7626,0.7632,0.76187,0.7631,2625000000.0
2008-06-23 03:00:00,0.7631,0.76329,0.76244,0.7629,2889699999.0
2008-06-23 04:00:00,0.7628,0.7631,0.762,0.7621,2876099991.0
2008-06-23 05:00:00,0.762,0.7625,0.7616,0.7623,2458699996.0
2008-06-23 06:00:00,0.76173,0.76254,0.76173,0.7621,3022199997.0
2008-06-23 07:00:00,0.7621,0.7624,0.76095,0.76105,4685900000.0
2008-06-23 08:00:00,0.7611,0.7625,0.7608,0.7621,4341599998.0
2008-06-23 09:00:00,0.7621,0.7621,0.7602,0.7609,7753000003.0
2008-06-23 10:00:00,0.7609,0.7609,0.7588,0.7595,7026099994.0
2008-06-23 11:00:00,0.75955,0.7604,0.75895,0.7594,2559300000.0
2008-06-23 12:00:00,0.7594,0.7594,0.7579,0.7582,2821699998.0
2008-06-23 13:00:00,0.7582,0.7588,0.7571,0.7583,4749000001.0
2008-06-23 14:00:00,0.7584,0.7587,0.7565,0.7567,3110200000.0
2008-06-23 15:00:00,0.75655,0.7572,0.75595,0.7572,5003699999.0
2008-06-23 16:00:00,0.7572,0.7573,0.7563,0.7564,3165200000.0
2008-06-23 17:00:00,0.7564,0.75705,0.7558,0.75615,3340399998.0
2008-06-23 18:00:00,0.7562,0.7579,0.756,0.7575,2431299997.0
2008-06-23 19:00:00,0.75745,0.7576,0.75615,0.75655,2635700004.0
2008-06-23 20:00:00,0.75655,0.757,0.75635,0.75655,3590999998.0
2008-06-23 21:00:00,0.75665,0.75815,0.7566,0.75715,3802900006.0
2008-06-23 22:00:00,0.7573,0.75775,0.75695,0.75755,3360699999.0
2008-06-23 23:00:00,0.75755,0.7581,0.7566,0.7566,3567599996.0
2008-06-24 00:00:00,0.75655,0.7577,0.7565,0.7575,3952100012.0
2008-06-24 01:00:00,0.7575,0.758,0.7564,0.75725,6287999997.0
2008-06-24 02:00:00,0.75725,0.7574,0.75656,0.75705,5102600004.0
2008-06-24 03:00:00,0.757,0.75755,0.75591,0.75635,9108199991.0
2008-06-24 04:00:00,0.75635,0.75675,0.75575,0.7563,7330200001.0
2008-06-24 05:00:00,0.7562,0.7567,0.75595,0.75655,4727600001.0
2008-06-24 06:00:00,0.7566,0.7566,0.75538,0.7559,5543699999.0
2008-06-24 07:00:00,0.7559,0.7567,0.75542,0.75657,7778000002.0
2008-06-24 08:00:00,0.75665,0.7575,0.75625,0.7574,10005899986.0
2008-06-24 09:00:00,0.7574,0.7581,0.75697,0.7573,7953999999.0
2008-06-24 10:00:00,0.7573,0.75795,0.75675,0.75795,13392099977.0
2008-06-24 11:00:00,0.75795,0.7583,0.7565,0.75675,9017299995.0
2008-06-24 12:00:00,0.75675,0.7573,0.75535,0.75555,7976899994.0
2008-06-24 13:00:00,0.75555,0.7563,0.7552,0.75615,6550299998.0
2008-06-24 14:00:00,0.7562,0.75675,0.75564,0.7565,8755900003.0
2008-06-24 15:00:00,0.7565,0.7578,0.7559,0.7578,8638200000.0
2008-06-24 16:00:00,0.7577,0.7592,0.7577,0.75875,13932099987.0
2008-06-24 17:00:00,0.7588,0.7595,0.7581,0.75915,11682400010.0
2008-06-24 18:00:00,0.75915,0.75965,0.7577,0.75895,5797200001.0
2008-06-24 19:00:00,0.75895,0.75895,0.75754,0.75855,4311699991.0
2008-06-24 20:00:00,0.7587,0.7588,0.75763,0.75786,3894699999.0
2008-06-24 21:00:00,0.7582,0.75895,0.7572,0.7576,2624600010.0
2008-06-24 22:00:00,0.7573,0.7586,0.75707,0.7578,2267899999.0
2008-06-24 23:00:00,0.7578,0.7592,0.75735,0.75891,3536799997.0
2008-06-25 00:00:00,0.7588,0.7594,0.7579,0.759,2706000002.0
2008-06-25 01:00:00,0.759,0.7597,0.75814,0.7595,4600900008.0
2008-06-25 02:00:00,0.7595,0.7596,0.75832,0.7586,4325300002.0
2008-06-25 03:00:00,0.7586,0.7589,0.75791,0.7582,3957100001.0
2008-06-25 04:00:00,0.7582,0.7587,0.7572,0.758,11442200018.0
2008-06-25 05:00:00,0.75795,0.7581,0.7572,0.75765,8557200011.0
2008-06-25 06:00:00,0.75765,0.75775,0.75655,0.7569,4740600022.0
2008-06-25 07:00:00,0.7567,0.7573,0.75623,0.75665,9030900014.0
2008-06-25 08:00:00,0.75665,0.7568,0.755,0.75515,13778300005.0
2008-06-25 09:00:00,0.75515,0.7565,0.75435,0.75565,12199499991.0
2008-06-25 10:00:00,0.75555,0.7572,0.75545,0.7568,8755000004.0
2008-06-25 11:00:00,0.7567,0.75715,0.75563,0.75625,10196599998.0
2008-06-25 12:00:00,0.75625,0.7568,0.7558,0.7558,4165700006.0
2008-06-25 13:00:00,0.7558,0.75695,0.75536,0.75675,5091700000.0
2008-06-25 14:00:00,0.75675,0.75685,0.7559,0.7566,3888100000.0
2008-06-25 15:00:00,0.7566,0.75736,0.75605,0.757,4847102406.0
2008-06-25 16:00:00,0.757,0.7582,0.7565,0.7565,10770099997.0
2008-06-25 17:00:00,0.7565,0.7568,0.75545,0.756,10829599999.0
2008-06-25 18:00:00,0.756,0.7562,0.75524,0.75583,3047099999.0
2008-06-25 19:00:00,0.7561,0.75645,0.75539,0.7564,2779500000.0
2008-06-25 20:00:00,0.7564,0.7588,0.75555,0.7584,3945100001.0
2008-06-25 21:00:00,0.7584,0.7596,0.7578,0.75875,3213700002.0
2008-06-25 22:00:00,0.75865,0.7601,0.7584,0.75995,3265799996.0
2008-06-25 23:00:00,0.7599,0.7601,0.7582,0.7587,2728900001.0
2008-06-26 00:00:00,0.7587,0.7597,0.75665,0.7569,7531100007.0
2008-06-26 01:00:00,0.7569,0.757,0.75584,0.7566,4231300008.0
2008-06-26 02:00:00,0.7566,0.7574,0.75622,0.7573,4002100005.0
2008-06-26 03:00:00,0.7573,0.75741,0.75623,0.7565,2680299999.0
2008-06-26 04:00:00,0.75645,0.75758,0.75597,0.7571,2258499999.0
2008-06-26 05:00:00,0.7571,0.75775,0.75683,0.7574,2260799994.0
2008-06-26 06:00:00,0.75745,0.75786,0.75644,0.75705,3015199999.0
2008-06-26 07:00:00,0.7568,0.7573,0.75614,0.7565,2212199997.0
2008-06-26 08:00:00,0.75655,0.7574,0.75551,0.75569,4060399999.0
2008-06-26 09:00:00,0.75615,0.7565,0.7547,0.75555,3702500001.0
2008-06-26 10:00:00,0.75555,0.7572,0.7553,0.75665,4322500001.0
2008-06-26 11:00:00,0.75665,0.7581,0.75598,0.75745,3000999998.0
2008-06-26 12:00:00,0.75745,0.75805,0.7563,0.7576,3325800000.0
2008-06-26 13:00:00,0.75755,0.7585,0.7565,0.7578,4012799999.0
2008-06-26 14:00:00,0.75775,0.75835,0.7574,0.75815,3356100000.0
2008-06-26 15:00:00,0.75815,0.7586,0.7555,0.75625,3064600000.0
2008-06-26 16:00:00,0.75625,0.75775,0.75595,0.75755,5319799993.0
2008-06-26 17:00:00,0.75755,0.7578,0.7556,0.75665,7229099991.0
2008-06-26 18:00:00,0.75665,0.75675,0.75465,0.75485,2513100001.0
2008-06-26 19:00:00,0.75485,0.7551,0.75415,0.7551,2532099995.0
2008-06-26 20:00:00,0.7552,0.7565,0.75443,0.7561,3532399994.0
2008-06-26 21:00:00,0.75615,0.75615,0.75495,0.7554,2994199998.0
2008-06-26 22:00:00,0.7554,0.7556,0.7542,0.7548,2563899998.0
2008-06-26 23:00:00,0.75456,0.756,0.7544,0.75455,5300000000.0
2008-06-27 00:00:00,0.75455,0.75575,0.7532,0.7537,11844600016.0
2008-06-27 01:00:00,0.7537,0.75455,0.75345,0.75455,4094400002.0
2008-06-27 02:00:00,0.75455,0.7551,0.75388,0.7543,5254100011.0
2008-06-27 03:00:00,0.7543,0.75595,0.7538,0.75556,5210100009.0
2008-06-27 04:00:00,0.7556,0.7567,0.7554,0.7565,4622699999.0
2008-06-27 05:00:00,0.75627,0.7582,0.75597,0.7579,7209500011.0
2008-06-27 06:00:00,0.7579,0.7613,0.75765,0.76,12590899998.0
2008-06-27 07:00:00,0.76,0.7608,0.75935,0.7606,6060199996.0
2008-06-27 08:00:00,0.76065,0.7608,0.7567,0.7575,16659709990.0
2008-06-27 09:00:00,0.7575,0.7583,0.75685,0.758,5949699999.0
2008-06-27 10:00:00,0.758,0.75955,0.7566,0.7591,8566500001.0
2008-06-27 11:00:00,0.7591,0.75965,0.75853,0.75965,5339800000.0
2008-06-27 12:00:00,0.75965,0.7601,0.75868,0.7593,4172600003.0
2008-06-27 13:00:00,0.7594,0.76025,0.75855,0.75985,4340800005.0
2008-06-27 14:00:00,0.75985,0.7602,0.75825,0.7589,3093300000.0
2008-06-27 15:00:00,0.75905,0.7603,0.7585,0.76025,2020100000.0
2008-06-27 16:00:00,0.7604,0.76225,0.75975,0.7605,3619803002.0
2008-06-27 17:00:00,0.7605,0.7616,0.7605,0.7615,4067200001.0
2008-06-27 18:00:00,0.7615,0.7623,0.7611,0.76205,3131600000.0
2008-06-27 19:00:00,0.76158,0.7633,0.76124,0.7615,4000300003.0
2008-06-27 20:00:00,0.76145,0.7615,0.7596,0.76085,2811800002.0
2008-06-27 21:00:00,0.76085,0.76085,0.76004,0.76025,4107300013.0
2008-06-27 22:00:00,0.7603,0.7609,0.75986,0.7605,2970099999.0
2008-06-30 00:00:00,0.7606,0.7617,0.7603,0.7614,4906300000.0
2008-06-30 01:00:00,0.7615,0.763,0.7611,0.7625,3537100000.0
2008-06-30 02:00:00,0.7625,0.7634,0.76165,0.7628,3025000000.0
2008-06-30 03:00:00,0.7627,0.763,0.76175,0.7628,5391199987.0
2008-06-30 04:00:00,0.7627,0.7633,0.76135,0.7616,3407299999.0
2008-06-30 05:00:00,0.7616,0.7633,0.7616,0.7628,3827199990.0
2008-06-30 06:00:00,0.7628,0.763,0.76225,0.7626,3738299995.0
2008-06-30 07:00:00,0.7626,0.7635,0.7623,0.76305,4556699989.0
2008-06-30 08:00:00,0.7632,0.7644,0.763,0.7638,11932200043.0
2008-06-30 09:00:00,0.7638,0.7662,0.76305,0.7651,13928100003.0
2008-06-30 10:00:00,0.7651,0.76625,0.76505,0.7651,6806699989.0
2008-06-30 11:00:00,0.7651,0.7653,0.7641,0.7645,7318300006.0
2008-06-30 12:00:00,0.7645,0.76555,0.7635,0.7635,4295299995.0
2008-06-30 13:00:00,0.7635,0.7643,0.762,0.76405,4611999998.0
2008-06-30 14:00:00,0.76405,0.7644,0.7627,0.76355,4949500007.0
2008-06-30 15:00:00,0.76355,0.7645,0.76343,0.7639,4887000001.0
2008-06-30 16:00:00,0.7639,0.7643,0.76095,0.7611,7207699996.0
2008-06-30 17:00:00,0.7611,0.7613,0.7589,0.7606,7530100000.0
2008-06-30 18:00:00,0.7606,0.7615,0.75998,0.76045,1636200000.0
2008-06-30 19:00:00,0.7605,0.7621,0.75993,0.76195,2019899999.0
2008-06-30 20:00:00,0.76195,0.7625,0.76074,0.7618,3280900006.0
2008-06-30 21:00:00,0.76175,0.76225,0.76098,0.76185,3495500000.0
2008-06-30 22:00:00,0.7619,0.7622,0.76039,0.7622,2809100000.0
2008-06-30 23:00:00,0.7622,0.7622,0.76095,0.7615,2636300002.0
2008-07-01 00:00:00,0.7615,0.7621,0.76104,0.76135,3673799996.0
2008-07-01 01:00:00,0.76135,0.7622,0.7613,0.7619,3606099999.0
2008-07-01 02:00:00,0.7619,0.7624,0.76065,0.76118,3570679200.0
2008-07-01 03:00:00,0.76106,0.76133,0.76001,0.7605,4077399999.0
2008-07-01 04:00:00,0.7605,0.7606,0.75957,0.7604,2761200002.0
2008-07-01 05:00:00,0.7604,0.7607,0.75979,0.7604,5930150409.0
2008-07-01 06:00:00,0.7603,0.76145,0.7597,0.7605,7673600001.0
2008-07-01 07:00:00,0.7605,0.76072,0.7587,0.7604,6443300018.0
2008-07-01 08:00:00,0.7603,0.76125,0.7599,0.7607,6653099990.0
2008-07-01 09:00:00,0.7607,0.7613,0.7596,0.7612,2598100000.0
2008-07-01 10:00:00,0.7612,0.762,0.75985,0.76025,4343400000.0
2008-07-01 11:00:00,0.76025,0.76205,0.76004,0.7618,4245600012.0
2008-07-01 12:00:00,0.76175,0.7627,0.76085,0.7621,3600300000.0
2008-07-01 13:00:00,0.7621,0.7623,0.75915,0.7593,6671292994.0
2008-07-01 14:00:00,0.7593,0.76098,0.75925,0.7607,3538199999.0
2008-07-01 15:00:00,0.76065,0.7613,0.75615,0.7582,8491800016.0
2008-07-01 16:00:00,0.75835,0.7584,0.75555,0.7567,7495161197.0
2008-07-01 17:00:00,0.7567,0.7575,0.75595,0.75655,3787500001.0
2008-07-01 18:00:00,0.7565,0.75775,0.75621,0.75666,2103200000.0
2008-07-01 19:00:00,0.75683,0.7574,0.7557,0.7563,1944500000.0
2008-07-01 20:00:00,0.75635,0.7571,0.75547,0.75605,1533400000.0
2008-07-01 21:00:00,0.75605,0.7566,0.7558,0.7561,1637200000.0
2008-07-01 22:00:00,0.75635,0.75805,0.75611,0.7576,2048250400.0
2008-07-01 23:00:00,0.7576,0.75801,0.75725,0.7576,2888500002.0
2008-07-02 00:00:00,0.7576,0.75799,0.75706,0.75735,2480300000.0
2008-07-02 01:00:00,0.75735,0.758,0.75685,0.7577,2151500002.0
2008-07-02 02:00:00,0.7577,0.75805,0.75689,0.7574,2023550404.0
2008-07-02 03:00:00,0.7574,0.7588,0.7565,0.75799,7512950402.0
2008-07-02 04:00:00,0.758,0.7587,0.7575,0.7581,3112200000.0
2008-07-02 05:00:00,0.7581,0.7593,0.75764,0.75839,2582199999.0
2008-07-02 06:00:00,0.75854,0.7592,0.75827,0.7591,2829100000.0
2008-07-02 07:00:00,0.75885,0.75977,0.75824,0.7587,2358600000.0
2008-07-02 08:00:00,0.7587,0.7606,0.7584,0.7594,6742100002.0
2008-07-02 09:00:00,0.7593,0.75965,0.75825,0.75865,4032500000.0
2008-07-02 10:00:00,0.75865,0.7594,0.7576,0.7578,3691900002.0
2008-07-02 11:00:00,0.7578,0.7584,0.7566,0.7579,4323100001.0
2008-07-02 12:00:00,0.7578,0.7578,0.75629,0.7571,4268000007.0
2008-07-02 13:00:00,0.757,0.7581,0.75625,0.7577,3814950402.0
2008-07-02 14:00:00,0.7577,0.7599,0.75765,0.75985,3686251194.0
2008-07-02 15:00:00,0.7599,0.7613,0.75977,0.7603,3312100001.0
2008-07-02 16:00:00,0.7603,0.7615,0.76005,0.7604,3334299999.0
2008-07-02 17:00:00,0.7604,0.7615,0.7604,0.7614,4302450401.0
2008-07-02 18:00:00,0.7614,0.7616,0.76015,0.76055,1416800000.0
2008-07-02 19:00:00,0.76055,0.7607,0.75981,0.7603,1720752000.0
2008-07-02 20:00:00,0.7603,0.7608,0.75986,0.7604,2062000001.0
2008-07-02 21:00:00,0.7604,0.76072,0.75895,0.7595,3172500000.0
2008-07-02 22:00:00,0.7595,0.75995,0.759,0.7598,1883901599.0
2008-07-02 23:00:00,0.75956,0.76035,0.7589,0.7603,2107200001.0
2008-07-03 00:00:00,0.7603,0.76033,0.7594,0.7596,2679599999.0
2008-07-03 01:00:00,0.7596,0.7605,0.7596,0.76,3374626399.0
2008-07-03 02:00:00,0.76,0.76055,0.75967,0.75977,2544599998.0
2008-07-03 03:00:00,0.7601,0.7606,0.759,0.759,5902300000.0
2008-07-03 04:00:00,0.759,0.75965,0.75818,0.7595,4429199997.0
2008-07-03 05:00:00,0.7595,0.76005,0.75914,0.75981,2813299996.0
2008-07-03 06:00:00,0.76,0.7606,0.75914,0.7597,1901200001.0
2008-07-03 07:00:00,0.7597,0.76039,0.75947,0.76005,2102500000.0
2008-07-03 08:00:00,0.76005,0.761,0.75952,0.76055,2662250400.0
2008-07-03 09:00:00,0.7606,0.76067,0.75887,0.75905,3324600003.0
2008-07-03 10:00:00,0.75905,0.76001,0.75901,0.7593,4510600001.0
2008-07-03 11:00:00,0.7593,0.7598,0.75805,0.75815,3337100001.0
2008-07-03 12:00:00,0.75815,0.7593,0.7571,0.759,3899700009.0
2008-07-03 13:00:00,0.759,0.7592,0.75782,0.7579,4209100000.0
2008-07-03 14:00:00,0.75795,0.7593,0.755,0.7569,6870401193.0
2008-07-03 15:00:00,0.757,0.7572,0.75535,0.75665,4917900002.0
2008-07-03 16:00:00,0.7566,0.7574,0.75525,0.757,5076900000.0
2008-07-03 17:00:00,0.757,0.7575,0.7556,0.7561,2940999999.0
2008-07-03 18:00:00,0.7561,0.7564,0.7551,0.7551,1219600000.0
2008-07-03 19:00:00,0.7551,0.75571,0.75466,0.7556,2620299990.0
2008-07-03 20:00:00,0.7556,0.75625,0.75535,0.7557,2145600003.0
2008-07-03 21:00:00,0.7557,0.7564,0.75504,0.756,3274400000.0
2008-07-03 22:00:00,0.7561,0.75685,0.75545,0.7564,2761600000.0
2008-07-03 23:00:00,0.75616,0.7568,0.75555,0.75556,1831400000.0
2008-07-04 00:00:00,0.7555,0.756,0.75516,0.75537,2107599999.0
2008-07-04 01:00:00,0.7558,0.7558,0.75435,0.75465,6361499980.0
2008-07-04 02:00:00,0.75465,0.7563,0.7541,0.756,7230802403.0
2008-07-04 03:00:00,0.756,0.7562,0.75464,0.75555,1811700000.0
2008-07-04 04:00:00,0.7555,0.75635,0.75491,0.7563,3301800000.0
2008-07-04 05:00:00,0.7563,0.7564,0.75548,0.75575,2453299998.0
2008-07-04 06:00:00,0.75578,0.75643,0.75553,0.75572,3105700000.0
2008-07-04 07:00:00,0.7561,0.7571,0.75538,0.7567,2449500002.0
2008-07-04 08:00:00,0.75638,0.7574,0.75612,0.7564,4713430011.0
2008-07-04 09:00:00,0.75635,0.7573,0.75625,0.7571,1990700000.0
2008-07-04 10:00:00,0.7571,0.7575,0.75658,0.757,3612000005.0
2008-07-04 11:00:00,0.757,0.7575,0.75615,0.7573,2349600000.0
2008-07-04 12:00:00,0.7573,0.7576,0.75609,0.75635,4610200000.0
2008-07-04 13:00:00,0.7563,0.7575,0.7557,0.7569,3064100005.0
2008-07-04 14:00:00,0.7569,0.7584,0.75672,0.75795,3020210003.0
2008-07-04 15:00:00,0.75795,0.7596,0.7574,0.7592,3948200003.0
2008-07-04 16:00:00,0.7591,0.7598,0.7586,0.7598,4009199995.0
2008-07-04 17:00:00,0.7597,0.7603,0.75875,0.7591,3418799996.0
2008-07-04 18:00:00,0.7591,0.75991,0.75785,0.75845,2402899998.0
2008-07-04 19:00:00,0.7588,0.7593,0.75845,0.75907,4849899988.0
2008-07-04 20:00:00,0.75888,0.75936,0.75857,0.759,3212800008.0
2008-07-04 21:00:00,0.759,0.7594,0.7583,0.75904,4313300002.0
2008-07-04 22:00:00,0.75896,0.75933,0.75784,0.75785,4762400006.0
2008-07-07 00:00:00,0.7585,0.7592,0.7583,0.7583,1595000000.0
2008-07-07 01:00:00,0.7582,0.7592,0.7581,0.7588,1812500000.0
2008-07-07 02:00:00,0.75843,0.75915,0.7575,0.7577,6293100000.0
2008-07-07 03:00:00,0.7577,0.7583,0.7568,0.7571,4652500001.0
2008-07-07 04:00:00,0.7571,0.7578,0.75625,0.75625,3810599996.0
2008-07-07 05:00:00,0.75657,0.75723,0.75625,0.75669,3053299999.0
2008-07-07 06:00:00,0.75673,0.75733,0.75612,0.7565,3123099995.0
2008-07-07 07:00:00,0.7564,0.7565,0.75535,0.75595,6583399990.0
2008-07-07 08:00:00,0.7561,0.7564,0.75455,0.75485,8394999999.0
2008-07-07 09:00:00,0.75485,0.7553,0.7538,0.75383,4877499999.0
2008-07-07 10:00:00,0.7541,0.7549,0.7538,0.7546,3138700000.0
2008-07-07 11:00:00,0.7546,0.7551,0.7535,0.7544,3746900000.0
2008-07-07 12:00:00,0.75445,0.75445,0.75329,0.7542,2183400000.0
2008-07-07 13:00:00,0.7541,0.7541,0.7526,0.7535,1712600000.0
2008-07-07 14:00:00,0.7535,0.7536,0.7512,0.7524,4874199999.0
2008-07-07 15:00:00,0.75235,0.7526,0.7502,0.7511,6220500000.0
2008-07-07 16:00:00,0.7511,0.7528,0.75095,0.7528,5805500000.0
2008-07-07 17:00:00,0.7528,0.75325,0.75142,0.7518,3800800000.0
2008-07-07 18:00:00,0.75185,0.7541,0.75106,0.7536,3142200000.0
2008-07-07 19:00:00,0.75355,0.7546,0.75342,0.7539,2751599999.0
2008-07-07 20:00:00,0.75376,0.7543,0.7526,0.75355,3852999999.0
2008-07-07 21:00:00,0.7535,0.7544,0.75302,0.7535,2554600000.0
2008-07-07 22:00:00,0.75345,0.75505,0.7532,0.7544,2981900000.0
2008-07-07 23:00:00,0.7541,0.75423,0.7526,0.75285,2630499999.0
2008-07-08 00:00:00,0.75285,0.75352,0.7526,0.75295,5999300001.0
2008-07-08 01:00:00,0.753,0.75336,0.75206,0.7526,3234200003.0
2008-07-08 02:00:00,0.7526,0.7534,0.75248,0.7529,4923100005.0
2008-07-08 03:00:00,0.75256,0.7531,0.752,0.752,6015700001.0
2008-07-08 04:00:00,0.752,0.7522,0.75085,0.7522,4124000003.0
2008-07-08 05:00:00,0.7524,0.7526,0.75131,0.7518,3554899997.0
2008-07-08 06:00:00,0.7518,0.75257,0.75139,0.75207,2604700001.0
2008-07-08 07:00:00,0.7523,0.7525,0.7512,0.752,3598900000.0
2008-07-08 08:00:00,0.752,0.7523,0.749,0.7502,9808399996.0
2008-07-08 09:00:00,0.7503,0.7518,0.7493,0.7518,6913500001.0
2008-07-08 10:00:00,0.75175,0.7522,0.7511,0.7518,5768600000.0
2008-07-08 11:00:00,0.7518,0.7532,0.7515,0.7516,3532400000.0
2008-07-08 12:00:00,0.75162,0.7525,0.7506,0.7509,4364399999.0
2008-07-08 13:00:00,0.7509,0.7526,0.75031,0.75055,4716600000.0
2008-07-08 14:00:00,0.7505,0.751,0.7484,0.7501,5675200001.0
2008-07-08 15:00:00,0.75,0.75,0.74831,0.749,4984730000.0
2008-07-08 16:00:00,0.749,0.7507,0.7489,0.75045,4406700000.0
2008-07-08 17:00:00,0.75045,0.75155,0.7497,0.7512,5107300001.0
2008-07-08 18:00:00,0.7512,0.75185,0.75018,0.7512,2619500000.0
2008-07-08 19:00:00,0.75105,0.7517,0.75014,0.7514,2646099999.0
2008-07-08 20:00:00,0.75109,0.752,0.75076,0.75185,2141399998.0
2008-07-08 21:00:00,0.75185,0.75248,0.75128,0.7522,2541900000.0
2008-07-08 22:00:00,0.75215,0.75375,0.75195,0.75365,3238600000.0
2008-07-08 23:00:00,0.75355,0.7538,0.75207,0.7523,2375400000.0
2008-07-09 00:00:00,0.7523,0.75265,0.75165,0.7517,4684899999.0
2008-07-09 01:00:00,0.7517,0.7527,0.75139,0.75255,4512199998.0
2008-07-09 02:00:00,0.75255,0.7537,0.7525,0.7527,4261199998.0
2008-07-09 03:00:00,0.7527,0.75294,0.75185,0.7527,4588900000.0
2008-07-09 04:00:00,0.7527,0.7535,0.75233,0.7534,2698700000.0
2008-07-09 05:00:00,0.7534,0.7535,0.7523,0.753,4132900001.0
2008-07-09 06:00:00,0.753,0.7543,0.75268,0.75401,3947500000.0
2008-07-09 07:00:00,0.75405,0.7556,0.75387,0.7545,3743400000.0
2008-07-09 08:00:00,0.7545,0.75525,0.75285,0.753,4065000000.0
2008-07-09 09:00:00,0.753,0.7532,0.75215,0.75285,5206200000.0
2008-07-09 10:00:00,0.7529,0.7532,0.7519,0.7519,3854500000.0
2008-07-09 11:00:00,0.7519,0.75335,0.7515,0.75315,3652200000.0
2008-07-09 12:00:00,0.75315,0.75435,0.7528,0.754,3030400000.0
2008-07-09 13:00:00,0.754,0.75462,0.75276,0.75335,4442500000.0
2008-07-09 14:00:00,0.75335,0.7563,0.75304,0.7552,5623200000.0
2008-07-09 15:00:00,0.7552,0.75955,0.7551,0.7593,7039500000.0
2008-07-09 16:00:00,0.7593,0.7603,0.75825,0.75925,7307700001.0
2008-07-09 17:00:00,0.7592,0.7614,0.7588,0.76105,5640299999.0
2008-07-09 18:00:00,0.76105,0.7619,0.7595,0.76055,4612599999.0
2008-07-09 19:00:00,0.76055,0.76055,0.759,0.7595,3729199998.0
2008-07-09 20:00:00,0.7595,0.76005,0.7591,0.7594,2124800000.0
2008-07-09 21:00:00,0.7594,0.7596,0.75727,0.7576,2650900000.0
2008-07-09 22:00:00,0.7576,0.7581,0.7565,0.75785,1817600000.0
2008-07-09 23:00:00,0.75775,0.7583,0.75626,0.75667,2736700001.0
2008-07-10 00:00:00,0.7566,0.75728,0.75625,0.7566,3296100003.0
2008-07-10 01:00:00,0.7566,0.75702,0.75619,0.7569,2527100001.0
2008-07-10 02:00:00,0.7569,0.7575,0.75648,0.7568,3415800001.0
2008-07-10 03:00:00,0.7568,0.7618,0.7563,0.7571,7595600001.0
2008-07-10 04:00:00,0.7571,0.7576,0.75635,0.7566,2865199999.0
2008-07-10 05:00:00,0.7566,0.75673,0.7546,0.7564,3421200003.0
2008-07-10 06:00:00,0.7564,0.75675,0.7555,0.7564,2049100001.0
2008-07-10 07:00:00,0.75617,0.75718,0.75599,0.75675,2673839999.0
2008-07-10 08:00:00,0.75675,0.75825,0.75485,0.75515,5518100000.0
2008-07-10 09:00:00,0.75515,0.7553,0.75395,0.7546,5368000000.0
2008-07-10 10:00:00,0.7546,0.75585,0.75435,0.7545,4019500000.0
2008-07-10 11:00:00,0.75445,0.75695,0.75435,0.7568,5551899984.0
2008-07-10 12:00:00,0.7568,0.7572,0.75591,0.7571,2521900000.0
2008-07-10 13:00:00,0.7573,0.7581,0.7563,0.75735,3892900000.0
2008-07-10 14:00:00,0.75735,0.75793,0.75674,0.7573,2964500000.0
2008-07-10 15:00:00,0.7573,0.75825,0.75658,0.75745,3535800000.0
2008-07-10 16:00:00,0.75745,0.7604,0.75735,0.75965,5637300001.0
2008-07-10 17:00:00,0.75965,0.7597,0.7574,0.7575,5135000000.0
2008-07-10 18:00:00,0.7575,0.7582,0.75682,0.7575,3443540000.0
2008-07-10 19:00:00,0.7575,0.75812,0.75637,0.758,2558800000.0
2008-07-10 20:00:00,0.758,0.75805,0.75686,0.7575,1182600000.0
2008-07-10 21:00:00,0.7575,0.7583,0.7571,0.7582,1968200000.0
2008-07-10 22:00:00,0.75785,0.7592,0.75785,0.75855,2612100000.0
2008-07-10 23:00:00,0.75862,0.75917,0.75796,0.7585,2274099999.0
2008-07-11 00:00:00,0.7585,0.75921,0.75807,0.7584,3713800002.0
2008-07-11 01:00:00,0.7584,0.7592,0.75811,0.75848,2967400001.0
2008-07-11 02:00:00,0.75845,0.7593,0.75798,0.75895,3035600001.0
2008-07-11 03:00:00,0.75895,0.75955,0.75792,0.75865,2897100000.0
2008-07-11 04:00:00,0.75865,0.75905,0.75774,0.75842,1527500000.0
2008-07-11 05:00:00,0.75845,0.75896,0.75797,0.75841,2111600000.0
2008-07-11 06:00:00,0.7585,0.75865,0.75711,0.75755,1505900000.0
2008-07-11 07:00:00,0.75752,0.7586,0.75728,0.75795,1700600000.0
2008-07-11 08:00:00,0.758,0.75827,0.75695,0.7575,2550900000.0
2008-07-11 09:00:00,0.75745,0.7589,0.7572,0.7581,4400700003.0
2008-07-11 10:00:00,0.7581,0.7588,0.75758,0.75833,3717000002.0
2008-07-11 11:00:00,0.75842,0.7592,0.75773,0.7587,4862100000.0
2008-07-11 12:00:00,0.7588,0.7598,0.7588,0.7591,3464000000.0
2008-07-11 13:00:00,0.7591,0.76105,0.7586,0.76065,5497000000.0
2008-07-11 14:00:00,0.7605,0.76395,0.7598,0.7622,7034599998.0
2008-07-11 15:00:00,0.7622,0.7648,0.7615,0.7629,7328200003.0
2008-07-11 16:00:00,0.7629,0.7643,0.7613,0.7614,4067800002.0
2008-07-11 17:00:00,0.7614,0.7629,0.7607,0.7609,4305200000.0
2008-07-11 18:00:00,0.7609,0.7617,0.76055,0.76145,3981600001.0
2008-07-11 19:00:00,0.76145,0.76177,0.76001,0.76062,3870299998.0
2008-07-11 20:00:00,0.7604,0.76075,0.7593,0.7597,2342300000.0
2008-07-11 21:00:00,0.7597,0.7615,0.75935,0.76084,1381600000.0
2008-07-11 22:00:00,0.76105,0.7614,0.76034,0.7611,1964899992.0
2008-07-14 00:00:00,0.7616,0.7616,0.7565,0.7589,2935000000.0
2008-07-14 01:00:00,0.759,0.7599,0.7587,0.7593,2289300000.0
2008-07-14 02:00:00,0.7596,0.7596,0.7586,0.759,2910199998.0
2008-07-14 03:00:00,0.759,0.7595,0.75844,0.75887,2210700000.0
2008-07-14 04:00:00,0.75935,0.7615,0.75888,0.7615,3362000001.0
2008-07-14 05:00:00,0.7615,0.7617,0.76072,0.7613,1746800000.0
2008-07-14 06:00:00,0.7613,0.76174,0.76066,0.7612,1339400001.0
2008-07-14 07:00:00,0.7612,0.7616,0.76051,0.7609,1613699997.0
2008-07-14 08:00:00,0.7609,0.7617,0.76043,0.7608,2960399994.0
2008-07-14 09:00:00,0.76085,0.7612,0.75974,0.7603,4058199997.0
2008-07-14 10:00:00,0.7603,0.7606,0.75958,0.7604,3816500000.0
2008-07-14 11:00:00,0.76035,0.7609,0.75962,0.76054,2381100000.0
2008-07-14 12:00:00,0.7605,0.7615,0.76006,0.7612,2148400000.0
2008-07-14 13:00:00,0.76115,0.7618,0.7603,0.76105,2141800000.0
2008-07-14 14:00:00,0.76105,0.7625,0.75982,0.76235,1810600000.0
2008-07-14 15:00:00,0.76235,0.76285,0.76125,0.76125,2717000000.0
2008-07-14 16:00:00,0.7612,0.7636,0.7612,0.7627,3147599998.0
2008-07-14 17:00:00,0.7627,0.7634,0.76215,0.76335,2649799998.0
2008-07-14 18:00:00,0.76335,0.7647,0.763,0.7641,1795000000.0
2008-07-14 19:00:00,0.7641,0.76475,0.76362,0.7642,1672200000.0
2008-07-14 20:00:00,0.7642,0.7647,0.7635,0.764,1074108100.0
2008-07-14 21:00:00,0.764,0.7644,0.76298,0.7637,1171400000.0
2008-07-14 22:00:00,0.7638,0.76425,0.76339,0.7641,1986099998.0
2008-07-14 23:00:00,0.76405,0.76488,0.76339,0.7635,1820300000.0
2008-07-15 00:00:00,0.76365,0.7664,0.76205,0.7625,4484500010.0
2008-07-15 01:00:00,0.7625,0.7635,0.76245,0.7633,1910000000.0
2008-07-15 02:00:00,0.7633,0.7642,0.76303,0.7638,2300300008.0
2008-07-15 03:00:00,0.7638,0.7648,0.76369,0.7646,1760400000.0
2008-07-15 04:00:00,0.7646,0.7656,0.76393,0.7654,3549100000.0
2008-07-15 05:00:00,0.7654,0.766,0.76468,0.7659,3283400001.0
2008-07-15 06:00:00,0.7659,0.76613,0.76485,0.76545,1740500001.0
2008-07-15 07:00:00,0.76545,0.766,0.76502,0.7656,1384900000.0
2008-07-15 08:00:00,0.7656,0.7682,0.76533,0.7676,4256899999.0
2008-07-15 09:00:00,0.7676,0.7704,0.7674,0.7702,6157100000.0
2008-07-15 10:00:00,0.7702,0.7724,0.7698,0.7701,8637999999.0
2008-07-15 11:00:00,0.77015,0.77225,0.7693,0.7708,6052500000.0
2008-07-15 12:00:00,0.77085,0.7733,0.7706,0.7721,4679800000.0
2008-07-15 13:00:00,0.7721,0.7733,0.77165,0.773,5149900000.0
2008-07-15 14:00:00,0.7729,0.77445,0.77185,0.7737,5802900001.0
2008-07-15 15:00:00,0.7737,0.7741,0.7727,0.7739,4834000001.0
2008-07-15 16:00:00,0.7739,0.7761,0.7727,0.7737,7555099998.0
2008-07-15 17:00:00,0.7737,0.7737,0.77075,0.77225,6114499999.0
2008-07-15 18:00:00,0.7723,0.7728,0.7714,0.7724,2177000000.0
2008-07-15 19:00:00,0.7724,0.7743,0.7721,0.77275,1930200000.0
2008-07-15 20:00:00,0.77246,0.7733,0.77145,0.77165,1261500002.0
2008-07-15 21:00:00,0.7716,0.77191,0.77079,0.77135,2004200001.0
2008-07-15 22:00:00,0.7713,0.7725,0.77107,0.77245,2058400000.0
2008-07-15 23:00:00,0.77225,0.7724,0.77077,0.7711,2052300001.0
2008-07-16 00:00:00,0.7711,0.7716,0.77037,0.771,2995300001.0
2008-07-16 01:00:00,0.771,0.77191,0.77084,0.77165,3404500007.0
2008-07-16 02:00:00,0.77165,0.7726,0.77101,0.77192,3169000002.0
2008-07-16 03:00:00,0.7721,0.77255,0.7711,0.7717,3479700000.0
2008-07-16 04:00:00,0.7717,0.7719,0.7708,0.7717,4686600000.0
2008-07-16 05:00:00,0.7719,0.7724,0.7708,0.7711,4048900002.0
2008-07-16 06:00:00,0.77115,0.7721,0.77065,0.77119,3612600000.0
2008-07-16 07:00:00,0.77135,0.7729,0.7705,0.77225,3388100000.0
2008-07-16 08:00:00,0.77225,0.7736,0.7717,0.77225,4626900001.0
2008-07-16 09:00:00,0.77225,0.77285,0.77145,0.77155,4625900001.0
2008-07-16 10:00:00,0.7716,0.77205,0.7711,0.77175,3920400000.0
2008-07-16 11:00:00,0.77175,0.77225,0.7712,0.77205,4729300000.0
2008-07-16 12:00:00,0.77205,0.7731,0.7716,0.772,4923100000.0
2008-07-16 13:00:00,0.77195,0.7723,0.77116,0.77195,2742500000.0
2008-07-16 14:00:00,0.7718,0.7722,0.7706,0.77155,3631700000.0
2008-07-16 15:00:00,0.77155,0.77265,0.77125,0.7717,2880900000.0
2008-07-16 16:00:00,0.7717,0.77185,0.76825,0.7691,4697900005.0
2008-07-16 17:00:00,0.7691,0.7717,0.7684,0.7717,4211900000.0
2008-07-16 18:00:00,0.77165,0.77174,0.77005,0.77025,2038900000.0
2008-07-16 19:00:00,0.7703,0.7721,0.76996,0.7715,2927999998.0
2008-07-16 20:00:00,0.7715,0.7717,0.77045,0.7714,2338299999.0
2008-07-16 21:00:00,0.7714,0.77205,0.77085,0.7711,2254700000.0
2008-07-16 22:00:00,0.77081,0.7717,0.77075,0.7716,2395300000.0
2008-07-16 23:00:00,0.7715,0.77202,0.77061,0.77105,1485900000.0
2008-07-17 00:00:00,0.77105,0.77136,0.76993,0.77065,1839600001.0
2008-07-17 01:00:00,0.77065,0.7713,0.77037,0.77085,2072099998.0
2008-07-17 02:00:00,0.7709,0.77175,0.77079,0.77105,1155599999.0
2008-07-17 03:00:00,0.7711,0.7724,0.77068,0.77095,1955840498.0
2008-07-17 04:00:00,0.77095,0.7721,0.77075,0.77187,3289600002.0
2008-07-17 05:00:00,0.7718,0.7726,0.77131,0.7716,3279999995.0
2008-07-17 06:00:00,0.7718,0.772,0.7708,0.77179,2108400000.0
2008-07-17 07:00:00,0.77175,0.77265,0.77135,0.77224,2636700001.0
2008-07-17 08:00:00,0.7724,0.7726,0.77085,0.77125,4170000000.0
2008-07-17 09:00:00,0.77125,0.7721,0.7707,0.7712,2627600000.0
2008-07-17 10:00:00,0.7712,0.7712,0.7687,0.77015,6537799999.0
2008-07-17 11:00:00,0.7703,0.7715,0.7696,0.77095,3098900001.0
2008-07-17 12:00:00,0.77095,0.771,0.7677,0.76845,3707700001.0
2008-07-17 13:00:00,0.7685,0.76895,0.76615,0.7675,4179700000.0
2008-07-17 14:00:00,0.7675,0.7678,0.76615,0.7666,4133499994.0
2008-07-17 15:00:00,0.7666,0.7675,0.76647,0.76725,1992100000.0
2008-07-17 16:00:00,0.76725,0.7681,0.7663,0.7671,2725500000.0
2008-07-17 17:00:00,0.7671,0.7677,0.7655,0.76555,2948799998.0
2008-07-17 18:00:00,0.76555,0.76625,0.7643,0.7645,2280500000.0
2008-07-17 19:00:00,0.7645,0.76474,0.7596,0.76055,4106599998.0
2008-07-17 20:00:00,0.7605,0.7609,0.7587,0.7607,2675100000.0
2008-07-17 21:00:00,0.7607,0.7612,0.7602,0.761,1015500000.0
2008-07-17 22:00:00,0.761,0.76345,0.76095,0.76305,1863300000.0
2008-07-17 23:00:00,0.76305,0.7639,0.76249,0.76298,1949299999.0
2008-07-18 00:00:00,0.7631,0.7636,0.7621,0.76315,2101000000.0
2008-07-18 01:00:00,0.7631,0.764,0.76268,0.76345,2338800000.0
2008-07-18 02:00:00,0.7635,0.7636,0.76192,0.76285,1898200000.0
2008-07-18 03:00:00,0.76285,0.7635,0.762,0.7625,2521600000.0
2008-07-18 04:00:00,0.76263,0.76325,0.76219,0.76262,1106600000.0
2008-07-18 05:00:00,0.76255,0.7634,0.76226,0.76321,1002600000.0
2008-07-18 06:00:00,0.7631,0.7639,0.76216,0.7634,1220000000.0
2008-07-18 07:00:00,0.76335,0.7641,0.76283,0.76345,1615800000.0
2008-07-18 08:00:00,0.76345,0.76439,0.76276,0.764,1746000000.0
2008-07-18 09:00:00,0.764,0.764,0.7625,0.7627,2109970000.0
2008-07-18 10:00:00,0.7627,0.7643,0.76205,0.76339,3330300002.0
2008-07-18 11:00:00,0.76375,0.7643,0.76315,0.76354,3524499998.0
2008-07-18 12:00:00,0.7636,0.76605,0.76255,0.7649,3634900000.0
2008-07-18 13:00:00,0.7649,0.765,0.7633,0.7642,3834400001.0
2008-07-18 14:00:00,0.7642,0.7642,0.76195,0.764,3969500000.0
2008-07-18 15:00:00,0.764,0.7641,0.7629,0.7633,4536400000.0
2008-07-18 16:00:00,0.7633,0.7641,0.7617,0.76205,4060600000.0
2008-07-18 17:00:00,0.76205,0.7625,0.761,0.76245,4099400000.0
2008-07-18 18:00:00,0.7624,0.76305,0.76176,0.76225,1950500000.0
2008-07-18 19:00:00,0.7623,0.7624,0.7611,0.7618,1840800000.0
2008-07-18 20:00:00,0.7618,0.76213,0.76077,0.761,1054400000.0
2008-07-18 21:00:00,0.761,0.76122,0.76042,0.761,1445000000.0
2008-07-18 22:00:00,0.76059,0.7613,0.76024,0.7607,1866400002.0
2008-07-21 00:00:00,0.761,0.761,0.7595,0.7595,135000000.0
2008-07-21 01:00:00,0.7594,0.7603,0.7593,0.7603,243000000.0
2008-07-21 02:00:00,0.7603,0.76125,0.76013,0.7607,1618000000.0
2008-07-21 03:00:00,0.7606,0.7615,0.7601,0.76085,2622800001.0
2008-07-21 04:00:00,0.7609,0.76155,0.76053,0.7611,1319000000.0
2008-07-21 05:00:00,0.76115,0.76152,0.76054,0.7614,1302199997.0
2008-07-21 06:00:00,0.7614,0.7618,0.76082,0.7616,1406700000.0
2008-07-21 07:00:00,0.7616,0.76163,0.76055,0.7613,1452100000.0
2008-07-21 08:00:00,0.7613,0.7623,0.7606,0.76105,2410300000.0
2008-07-21 09:00:00,0.76105,0.7622,0.76096,0.7613,3265400000.0
2008-07-21 10:00:00,0.7612,0.7633,0.76054,0.7622,4020200002.0
2008-07-21 11:00:00,0.7622,0.76275,0.76165,0.7621,2202000000.0
2008-07-21 12:00:00,0.7621,0.7632,0.76164,0.76243,2535300000.0
2008-07-21 13:00:00,0.7624,0.76265,0.7606,0.761,3073699999.0
2008-07-21 14:00:00,0.7609,0.7616,0.76051,0.7608,1962100000.0
2008-07-21 15:00:00,0.76085,0.7615,0.7602,0.7604,2581000000.0
2008-07-21 16:00:00,0.7604,0.7614,0.75865,0.75865,4321100001.0
2008-07-21 17:00:00,0.7588,0.7602,0.75855,0.7595,6390300002.0
2008-07-21 18:00:00,0.75945,0.76005,0.7585,0.75955,2688500002.0
2008-07-21 19:00:00,0.75955,0.7602,0.75863,0.7593,3648900000.0
2008-07-21 20:00:00,0.7593,0.76045,0.75895,0.76005,1595800000.0
2008-07-21 21:00:00,0.76005,0.76126,0.75947,0.76075,2094199996.0
2008-07-21 22:00:00,0.76095,0.7617,0.7605,0.76145,3201600000.0
2008-07-21 23:00:00,0.7614,0.76192,0.7608,0.76135,1832699999.0
2008-07-22 00:00:00,0.7613,0.7614,0.76067,0.7608,2317300001.0
2008-07-22 01:00:00,0.7608,0.76111,0.7603,0.7604,2587300001.0
2008-07-22 02:00:00,0.7604,0.76165,0.7602,0.761,3680699999.0
2008-07-22 03:00:00,0.761,0.7617,0.76049,0.761,3902000001.0
2008-07-22 04:00:00,0.761,0.7611,0.76041,0.7609,3583399993.0
2008-07-22 05:00:00,0.76067,0.76145,0.76048,0.7609,2744899998.0
2008-07-22 06:00:00,0.76095,0.7611,0.75995,0.7603,2965099999.0
2008-07-22 07:00:00,0.7603,0.7607,0.7597,0.76035,1746899998.0
2008-07-22 08:00:00,0.76035,0.7618,0.76035,0.7617,4882900000.0
2008-07-22 09:00:00,0.7616,0.76175,0.76044,0.76115,4031600000.0
2008-07-22 10:00:00,0.76115,0.7621,0.76081,0.7618,2637799999.0
2008-07-22 11:00:00,0.7618,0.76275,0.7616,0.7623,4113100005.0
2008-07-22 12:00:00,0.7623,0.7626,0.76164,0.7621,2035100000.0
2008-07-22 13:00:00,0.7621,0.7633,0.762,0.7626,2772100001.0
2008-07-22 14:00:00,0.7626,0.7627,0.76035,0.7605,2539299999.0
2008-07-22 15:00:00,0.7605,0.7629,0.7603,0.7606,6411000005.0
2008-07-22 16:00:00,0.76065,0.7613,0.7601,0.761,3632200003.0
2008-07-22 17:00:00,0.761,0.7612,0.7593,0.7599,2953000000.0
2008-07-22 18:00:00,0.7599,0.76015,0.75705,0.75834,3676399998.0
2008-07-22 19:00:00,0.7583,0.7592,0.75773,0.7582,2549800000.0
2008-07-22 20:00:00,0.7583,0.75925,0.75778,0.75925,1448400000.0
2008-07-22 21:00:00,0.75925,0.75964,0.75875,0.7589,1710000000.0
2008-07-22 22:00:00,0.75895,0.76,0.75875,0.75935,2131600000.0
2008-07-22 23:00:00,0.75935,0.75992,0.75848,0.7588,1892800001.0
2008-07-23 00:00:00,0.7588,0.75955,0.75874,0.7591,1940100000.0
2008-07-23 01:00:00,0.7591,0.75938,0.75851,0.75864,2853100000.0
2008-07-23 02:00:00,0.7589,0.75935,0.75821,0.759,2820200003.0
2008-07-23 03:00:00,0.759,0.75935,0.757,0.7573,3707599997.0
2008-07-23 04:00:00,0.7574,0.7582,0.75689,0.75745,2053300000.0
2008-07-23 05:00:00,0.7575,0.7583,0.75709,0.7578,1735500000.0
2008-07-23 06:00:00,0.7578,0.7581,0.755,0.7551,6196800000.0
2008-07-23 07:00:00,0.75505,0.75535,0.754,0.7541,5709900000.0
2008-07-23 08:00:00,0.7541,0.7547,0.7526,0.7531,7915270198.0
2008-07-23 09:00:00,0.753,0.75425,0.7526,0.7539,7088100000.0
2008-07-23 10:00:00,0.75385,0.754,0.7522,0.7525,5315600001.0
2008-07-23 11:00:00,0.7525,0.7532,0.7504,0.75045,6977400001.0
2008-07-23 12:00:00,0.75045,0.7519,0.7503,0.75145,7022999998.0
2008-07-23 13:00:00,0.7515,0.7525,0.7509,0.7511,5247300000.0
2008-07-23 14:00:00,0.7511,0.7522,0.7503,0.752,5905499998.0
2008-07-23 15:00:00,0.752,0.75315,0.75125,0.7513,5037200000.0
2008-07-23 16:00:00,0.7513,0.75255,0.7503,0.7504,8501000000.0
2008-07-23 17:00:00,0.7504,0.7518,0.7497,0.7515,8577499994.0
2008-07-23 18:00:00,0.7515,0.75235,0.75107,0.7516,3520900000.0
2008-07-23 19:00:00,0.7516,0.7517,0.7501,0.75115,2647000001.0
2008-07-23 20:00:00,0.7511,0.7511,0.74965,0.7502,2343900000.0
2008-07-23 21:00:00,0.7502,0.7518,0.74973,0.7512,2382300000.0
2008-07-23 22:00:00,0.7513,0.7522,0.7495,0.7495,3671100000.0
2008-07-23 23:00:00,0.74942,0.74942,0.7424,0.74385,6205299998.0
2008-07-24 00:00:00,0.74385,0.7453,0.7429,0.7449,7620100015.0
2008-07-24 01:00:00,0.7449,0.7452,0.74365,0.74415,3746299999.0
2008-07-24 02:00:00,0.74415,0.74475,0.7436,0.744,3149200000.0
2008-07-24 03:00:00,0.74399,0.74414,0.7426,0.7436,5686702499.0
2008-07-24 04:00:00,0.7436,0.7439,0.74165,0.742,3958600002.0
2008-07-24 05:00:00,0.742,0.74365,0.74159,0.7422,3315100000.0
2008-07-24 06:00:00,0.7422,0.7433,0.7421,0.7424,3140600000.0
2008-07-24 07:00:00,0.7424,0.74305,0.7417,0.74225,3606700000.0
2008-07-24 08:00:00,0.74225,0.7427,0.741,0.7422,10077200000.0
2008-07-24 09:00:00,0.7422,0.7426,0.74075,0.74075,7873026001.0
2008-07-24 10:00:00,0.74085,0.7422,0.7403,0.7419,7117320002.0
2008-07-24 11:00:00,0.742,0.74425,0.7419,0.74335,6985600001.0
2008-07-24 12:00:00,0.74345,0.7437,0.74165,0.7426,6055000001.0
2008-07-24 13:00:00,0.7426,0.74325,0.7406,0.74105,5183900001.0
2008-07-24 14:00:00,0.7411,0.74175,0.74085,0.7412,3911700000.0
2008-07-24 15:00:00,0.7412,0.7416,0.7405,0.74085,5155660002.0
2008-07-24 16:00:00,0.74085,0.74325,0.7408,0.74235,6795500000.0
2008-07-24 17:00:00,0.7423,0.7428,0.7411,0.7414,5046800000.0
2008-07-24 18:00:00,0.7414,0.7414,0.73875,0.73885,3913500000.0
2008-07-24 19:00:00,0.73885,0.7406,0.7388,0.7404,2933200000.0
2008-07-24 20:00:00,0.74045,0.7416,0.73981,0.7413,1897000000.0
2008-07-24 21:00:00,0.7413,0.743,0.74061,0.74285,2164700000.0
2008-07-24 22:00:00,0.7428,0.74315,0.74197,0.7427,1669600000.0
2008-07-24 23:00:00,0.74275,0.74365,0.74235,0.7427,2742200000.0
2008-07-25 00:00:00,0.7427,0.744,0.74223,0.74375,2212000000.0
2008-07-25 01:00:00,0.7438,0.74425,0.7427,0.7431,3957400002.0
2008-07-25 02:00:00,0.7431,0.7431,0.7404,0.741,4989399999.0
2008-07-25 03:00:00,0.741,0.7419,0.74072,0.74097,2552400000.0
2008-07-25 04:00:00,0.74135,0.7417,0.7406,0.7407,2189700000.0
2008-07-25 05:00:00,0.7408,0.74255,0.7407,0.74215,3166300000.0
2008-07-25 06:00:00,0.74215,0.7435,0.74148,0.7422,3017000000.0
2008-07-25 07:00:00,0.7423,0.7432,0.74163,0.7432,2040500000.0
2008-07-25 08:00:00,0.74315,0.745,0.7425,0.74325,6668299999.0
2008-07-25 09:00:00,0.7432,0.7444,0.7423,0.7431,6856027502.0
2008-07-25 10:00:00,0.7431,0.7447,0.7418,0.7446,7056799999.0
2008-07-25 11:00:00,0.7446,0.74645,0.74435,0.74645,10096954001.0
2008-07-25 12:00:00,0.74635,0.74665,0.7449,0.7452,8069981002.0
2008-07-25 13:00:00,0.74515,0.74565,0.744,0.7444,4910441000.0
2008-07-25 14:00:00,0.7444,0.7444,0.7427,0.74365,7706860003.0
2008-07-25 15:00:00,0.7436,0.74395,0.74215,0.74225,4437900000.0
2008-07-25 16:00:00,0.7423,0.7428,0.74125,0.7415,3950099999.0
2008-07-25 17:00:00,0.7415,0.7427,0.7412,0.74155,3378200000.0
2008-07-25 18:00:00,0.7417,0.74305,0.74156,0.74172,1779800000.0
2008-07-25 19:00:00,0.7421,0.7431,0.74135,0.74191,2523899997.0
2008-07-25 20:00:00,0.7422,0.743,0.7416,0.7424,1674499995.0
2008-07-25 21:00:00,0.74245,0.7436,0.74197,0.7427,2328899998.0
2008-07-25 22:00:00,0.7427,0.7431,0.7412,0.7414,1808200000.0
2008-07-28 00:00:00,0.7427,0.7435,0.742,0.7434,4990500000.0
2008-07-28 01:00:00,0.7433,0.7433,0.7419,0.7419,2994300000.0
2008-07-28 02:00:00,0.7418,0.7419,0.7407,0.7411,3320300005.0
2008-07-28 03:00:00,0.7411,0.7424,0.7407,0.7412,4136700000.0
2008-07-28 04:00:00,0.7413,0.7421,0.74083,0.74208,1761500000.0
2008-07-28 05:00:00,0.7419,0.7428,0.74165,0.74265,2631700002.0
2008-07-28 06:00:00,0.74275,0.7438,0.74215,0.7436,3056600007.0
2008-07-28 07:00:00,0.7436,0.7437,0.7424,0.7428,2047600000.0
2008-07-28 08:00:00,0.7428,0.7442,0.74227,0.74312,3085700000.0
2008-07-28 09:00:00,0.7433,0.7442,0.743,0.7438,4152700002.0
2008-07-28 10:00:00,0.7438,0.7445,0.74313,0.7434,5649900011.0
2008-07-28 11:00:00,0.7434,0.7448,0.74325,0.7445,4151800001.0
2008-07-28 12:00:00,0.7445,0.7451,0.74349,0.7449,3620900003.0
2008-07-28 13:00:00,0.7449,0.745,0.74371,0.7444,3209900000.0
2008-07-28 14:00:00,0.74455,0.7449,0.74356,0.7448,1731300000.0
2008-07-28 15:00:00,0.74475,0.7449,0.74368,0.744,2025600000.0
2008-07-28 16:00:00,0.744,0.7452,0.74303,0.7433,4633199997.0
2008-07-28 17:00:00,0.7433,0.7453,0.7432,0.74485,2456500000.0
2008-07-28 18:00:00,0.7451,0.7453,0.7443,0.745,2857300000.0
2008-07-28 19:00:00,0.745,0.74515,0.74403,0.7446,2858800000.0
2008-07-28 20:00:00,0.7446,0.7451,0.7442,0.7448,2303599999.0
2008-07-28 21:00:00,0.7448,0.74497,0.7436,0.74426,2082499998.0
2008-07-28 22:00:00,0.7442,0.7447,0.74386,0.7445,2420900000.0
2008-07-28 23:00:00,0.7444,0.74537,0.74423,0.7446,3070099998.0
2008-07-29 00:00:00,0.7446,0.7451,0.74405,0.7444,4154699994.0
2008-07-29 01:00:00,0.74406,0.7461,0.74399,0.7456,5311400006.0
2008-07-29 02:00:00,0.7456,0.7465,0.74531,0.746,4682300000.0
2008-07-29 03:00:00,0.746,0.7466,0.7448,0.745,3527999999.0
2008-07-29 04:00:00,0.745,0.7456,0.74468,0.74534,3739999996.0
2008-07-29 05:00:00,0.74537,0.74559,0.74468,0.7452,2952900000.0
2008-07-29 06:00:00,0.7452,0.7453,0.74424,0.745,2602699999.0
2008-07-29 07:00:00,0.74495,0.74585,0.74409,0.7454,2985899997.0
2008-07-29 08:00:00,0.7454,0.7454,0.7408,0.7414,5701700000.0
2008-07-29 09:00:00,0.7414,0.74265,0.739,0.7407,11854100000.0
2008-07-29 10:00:00,0.74075,0.7413,0.74015,0.74065,5746799999.0
2008-07-29 11:00:00,0.7406,0.74122,0.74005,0.7403,4118367499.0
2008-07-29 12:00:00,0.7403,0.7414,0.7395,0.7405,3145672500.0
2008-07-29 13:00:00,0.7405,0.7405,0.7386,0.73945,4423267503.0
2008-07-29 14:00:00,0.7395,0.74,0.7379,0.73865,5473400003.0
2008-07-29 15:00:00,0.7386,0.739,0.7357,0.7362,8750317497.0
2008-07-29 16:00:00,0.7362,0.7368,0.7347,0.7367,8831379998.0
2008-07-29 17:00:00,0.7367,0.737,0.73558,0.7362,4857800000.0
2008-07-29 18:00:00,0.7362,0.7375,0.7356,0.7374,2495149998.0
2008-07-29 19:00:00,0.73735,0.7382,0.7367,0.7382,1877200000.0
2008-07-29 20:00:00,0.7382,0.7398,0.738,0.73955,4204660002.0
2008-07-29 21:00:00,0.73955,0.74005,0.73897,0.73936,1879299999.0
2008-07-29 22:00:00,0.73945,0.74045,0.73898,0.74,1748700000.0
2008-07-29 23:00:00,0.73995,0.74016,0.73853,0.73887,3665099999.0
2008-07-30 00:00:00,0.7391,0.73921,0.73815,0.73895,4186899993.0
2008-07-30 01:00:00,0.7389,0.7395,0.73805,0.7386,4548499998.0
2008-07-30 02:00:00,0.7386,0.73905,0.7372,0.7376,5177400004.0
2008-07-30 03:00:00,0.73765,0.7384,0.73704,0.7378,4054600000.0
2008-07-30 04:00:00,0.73785,0.7384,0.73728,0.7381,2069700001.0
2008-07-30 05:00:00,0.73779,0.73861,0.73751,0.7378,1670300000.0
2008-07-30 06:00:00,0.7378,0.7378,0.73435,0.7344,5893300000.0
2008-07-30 07:00:00,0.7344,0.735,0.73335,0.7343,4959500001.0
2008-07-30 08:00:00,0.7343,0.7346,0.73315,0.7336,7429200001.0
2008-07-30 09:00:00,0.7336,0.7356,0.7334,0.73515,6328799999.0
2008-07-30 10:00:00,0.73515,0.7357,0.7344,0.73485,6006800000.0
2008-07-30 11:00:00,0.7348,0.7351,0.7326,0.7329,7812900006.0
2008-07-30 12:00:00,0.7329,0.7338,0.7321,0.733,5952999996.0
2008-07-30 13:00:00,0.733,0.734,0.7325,0.733,4419600000.0
2008-07-30 14:00:00,0.733,0.7336,0.732,0.73275,7467500003.0
2008-07-30 15:00:00,0.7327,0.733,0.7315,0.73225,7650726995.0
2008-07-30 16:00:00,0.73225,0.7353,0.73205,0.7345,12627500005.0
2008-07-30 17:00:00,0.73455,0.7347,0.7335,0.7343,4195100002.0
2008-07-30 18:00:00,0.7343,0.73455,0.73335,0.73345,2523400002.0
2008-07-30 19:00:00,0.73345,0.73425,0.733,0.7331,1672000000.0
2008-07-30 20:00:00,0.7331,0.7345,0.73293,0.73345,1875800000.0
2008-07-30 21:00:00,0.73345,0.7344,0.7327,0.7336,2915600001.0
2008-07-30 22:00:00,0.7336,0.7342,0.733,0.73395,1472900001.0
2008-07-30 23:00:00,0.73395,0.7346,0.73372,0.73435,1758300002.0
2008-07-31 00:00:00,0.73435,0.73452,0.73361,0.73395,2056500000.0
2008-07-31 01:00:00,0.73395,0.7346,0.73345,0.7343,2412799998.0
2008-07-31 02:00:00,0.7343,0.7344,0.7328,0.73325,4062100000.0
2008-07-31 03:00:00,0.73325,0.7346,0.7316,0.7345,8072700004.0
2008-07-31 04:00:00,0.7345,0.7355,0.7341,0.73415,4433700000.0
2008-07-31 05:00:00,0.73415,0.7349,0.7333,0.73445,5030600005.0
2008-07-31 06:00:00,0.73445,0.7346,0.7312,0.7313,8711899994.0
2008-07-31 07:00:00,0.7313,0.7334,0.7309,0.7327,5499200002.0
2008-07-31 08:00:00,0.7327,0.7346,0.73225,0.73415,5823400001.0
2008-07-31 09:00:00,0.7342,0.7352,0.7336,0.7341,6695099999.0
2008-07-31 10:00:00,0.7341,0.7345,0.73325,0.73345,4936400002.0
2008-07-31 11:00:00,0.73345,0.73385,0.73289,0.7331,4325000001.0
2008-07-31 12:00:00,0.73305,0.7339,0.732,0.7331,3830999998.0
2008-07-31 13:00:00,0.7331,0.73345,0.73237,0.7327,5112300000.0
2008-07-31 14:00:00,0.7327,0.7353,0.7318,0.735,6981700000.0
2008-07-31 15:00:00,0.735,0.7363,0.73345,0.7338,5000299998.0
2008-07-31 16:00:00,0.7338,0.7344,0.7318,0.732,6354099998.0
2008-07-31 17:00:00,0.73205,0.73495,0.7315,0.73375,7685400001.0
2008-07-31 18:00:00,0.73395,0.7344,0.73289,0.7337,3410199999.0
2008-07-31 19:00:00,0.7337,0.7344,0.73318,0.73385,2363700000.0
2008-07-31 20:00:00,0.73365,0.73475,0.7335,0.7342,2238800000.0
2008-07-31 21:00:00,0.7342,0.7346,0.7337,0.7337,1235100000.0
2008-07-31 22:00:00,0.7337,0.73445,0.7325,0.734,1768700000.0
2008-07-31 23:00:00,0.734,0.7343,0.73245,0.733,3268199997.0
2008-08-01 00:00:00,0.733,0.73336,0.731,0.7312,5743200007.0
2008-08-01 01:00:00,0.7312,0.73185,0.7306,0.7313,8061899999.0
2008-08-01 02:00:00,0.7313,0.7315,0.7277,0.7283,12901700004.0
2008-08-01 03:00:00,0.7283,0.7298,0.72786,0.72806,6510299998.0
2008-08-01 04:00:00,0.7281,0.72842,0.7272,0.728,7413809995.0
2008-08-01 05:00:00,0.72805,0.72855,0.72754,0.7285,5261499999.0
2008-08-01 06:00:00,0.72855,0.729,0.7273,0.7274,7268499997.0
2008-08-01 07:00:00,0.7274,0.7293,0.727,0.7286,8943600008.0
2008-08-01 08:00:00,0.7286,0.729,0.72555,0.726,6661600002.0
2008-08-01 09:00:00,0.72595,0.7273,0.7255,0.72725,10198081000.0
2008-08-01 10:00:00,0.7271,0.7286,0.72695,0.7284,6964500001.0
2008-08-01 11:00:00,0.72845,0.7294,0.72775,0.728,9223360001.0
2008-08-01 12:00:00,0.728,0.7284,0.7272,0.72805,4829499997.0
2008-08-01 13:00:00,0.72805,0.7284,0.72743,0.72805,5391800001.0
2008-08-01 14:00:00,0.72805,0.7286,0.72445,0.72655,6790100001.0
2008-08-01 15:00:00,0.7266,0.7289,0.7258,0.7278,5123900000.0
2008-08-01 16:00:00,0.72775,0.72845,0.7249,0.7257,5689880000.0
2008-08-01 17:00:00,0.7257,0.728,0.7257,0.7266,5494500000.0
2008-08-01 18:00:00,0.7266,0.7271,0.72584,0.7264,2806000000.0
2008-08-01 19:00:00,0.7264,0.7265,0.72529,0.726,2043900000.0
2008-08-01 20:00:00,0.726,0.72694,0.72565,0.72665,1514900000.0
2008-08-01 21:00:00,0.72665,0.7276,0.72613,0.72655,1261700000.0
2008-08-01 22:00:00,0.7267,0.72825,0.7266,0.72705,1450900003.0
2008-08-04 00:00:00,0.7283,0.7285,0.7272,0.7275,6195200000.0
2008-08-04 01:00:00,0.7274,0.7282,0.7267,0.728,6001600000.0
2008-08-04 02:00:00,0.728,0.7283,0.7271,0.7278,5936399995.0
2008-08-04 03:00:00,0.7277,0.72905,0.72718,0.7284,4201900002.0
2008-08-04 04:00:00,0.72835,0.7288,0.72778,0.7283,6992700002.0
2008-08-04 05:00:00,0.7283,0.729,0.72776,0.7289,1669700000.0
2008-08-04 06:00:00,0.7289,0.7292,0.72803,0.7286,3998300005.0
2008-08-04 07:00:00,0.7286,0.72877,0.72755,0.72785,3764000001.0
2008-08-04 08:00:00,0.72785,0.729,0.7271,0.7288,4234367501.0
2008-08-04 09:00:00,0.7288,0.7293,0.7276,0.72795,4741300000.0
2008-08-04 10:00:00,0.72795,0.7295,0.72749,0.7292,4536100001.0
2008-08-04 11:00:00,0.7292,0.72995,0.72872,0.72945,3464200001.0
2008-08-04 12:00:00,0.7295,0.7306,0.72909,0.7306,3134400001.0
2008-08-04 13:00:00,0.7306,0.7307,0.7298,0.7303,3582400000.0
2008-08-04 14:00:00,0.7303,0.73115,0.7297,0.7302,3935999999.0
2008-08-04 15:00:00,0.7302,0.73165,0.7299,0.73155,5058800002.0
2008-08-04 16:00:00,0.73155,0.7333,0.73096,0.7323,6514000002.0
2008-08-04 17:00:00,0.7323,0.7327,0.7292,0.72925,5016100000.0
2008-08-04 18:00:00,0.72925,0.731,0.7292,0.7302,2035400001.0
2008-08-04 19:00:00,0.7302,0.7307,0.73,0.7304,1295500000.0
2008-08-04 20:00:00,0.73035,0.7312,0.72965,0.73005,3488200000.0
2008-08-04 21:00:00,0.73005,0.73075,0.72958,0.7299,3018100005.0
2008-08-04 22:00:00,0.73,0.7301,0.72894,0.7294,1494500002.0
2008-08-04 23:00:00,0.7294,0.72955,0.72853,0.7287,3402299999.0
2008-08-05 00:00:00,0.7287,0.72905,0.72788,0.72859,3678800001.0
2008-08-05 01:00:00,0.72859,0.72898,0.7272,0.72755,3692199994.0
2008-08-05 02:00:00,0.72755,0.72755,0.7262,0.7267,3759799998.0
2008-08-05 03:00:00,0.7267,0.7268,0.7261,0.7267,3105499998.0
2008-08-05 04:00:00,0.72675,0.7269,0.72611,0.7266,3015000005.0
2008-08-05 05:00:00,0.7266,0.7269,0.7261,0.7264,4996300003.0
2008-08-05 06:00:00,0.7264,0.7272,0.7248,0.7255,11465199992.0
2008-08-05 07:00:00,0.7255,0.7263,0.7244,0.7247,10332599995.0
2008-08-05 08:00:00,0.7247,0.72635,0.72416,0.72525,8253100000.0
2008-08-05 09:00:00,0.72525,0.7257,0.72345,0.72355,7603399999.0
2008-08-05 10:00:00,0.72355,0.7247,0.7226,0.7229,10312199997.0
2008-08-05 11:00:00,0.7226,0.7241,0.7225,0.72335,8377999999.0
2008-08-05 12:00:00,0.72335,0.7251,0.7232,0.72395,6268800000.0
2008-08-05 13:00:00,0.72395,0.72415,0.72205,0.72335,4718300001.0
2008-08-05 14:00:00,0.72335,0.724,0.72261,0.72315,4721617249.0
2008-08-05 15:00:00,0.72315,0.7252,0.7228,0.7248,4087599999.0
2008-08-05 16:00:00,0.7248,0.7271,0.7248,0.7257,7194300002.0
2008-08-05 17:00:00,0.7256,0.72585,0.7242,0.72555,6250800000.0
2008-08-05 18:00:00,0.72555,0.72585,0.72433,0.72475,1763900000.0
2008-08-05 19:00:00,0.72475,0.7251,0.72422,0.72465,3001700000.0
2008-08-05 20:00:00,0.7247,0.7263,0.724,0.726,2928700000.0
2008-08-05 21:00:00,0.726,0.7264,0.72523,0.72595,1693099999.0
2008-08-05 22:00:00,0.72595,0.7269,0.7256,0.7266,1685500000.0
2008-08-05 23:00:00,0.7266,0.72682,0.72575,0.72575,3244099999.0
2008-08-06 00:00:00,0.7259,0.7259,0.72505,0.7258,3811500002.0
2008-08-06 01:00:00,0.7258,0.72636,0.72546,0.7261,3951300001.0
2008-08-06 02:00:00,0.7261,0.727,0.72553,0.7262,4339799992.0
2008-08-06 03:00:00,0.7262,0.72655,0.7255,0.7263,5131200000.0
2008-08-06 04:00:00,0.7263,0.7263,0.7244,0.7252,7236399995.0
2008-08-06 05:00:00,0.7252,0.72546,0.72436,0.7252,3082999999.0
2008-08-06 06:00:00,0.72507,0.72552,0.72454,0.7254,1775900000.0
2008-08-06 07:00:00,0.7254,0.7258,0.72519,0.7254,2521400002.0
2008-08-06 08:00:00,0.7254,0.7265,0.72515,0.72585,6492400000.0
2008-08-06 09:00:00,0.72585,0.726,0.72455,0.7249,8970000000.0
2008-08-06 10:00:00,0.7249,0.7252,0.7225,0.72295,7610399995.0
2008-08-06 11:00:00,0.723,0.7233,0.722,0.72235,4989000001.0
2008-08-06 12:00:00,0.7223,0.7231,0.72195,0.7224,6128600000.0
2008-08-06 13:00:00,0.7227,0.7235,0.72229,0.7235,3892017249.0
2008-08-06 14:00:00,0.7235,0.7235,0.7214,0.7215,4917400001.0
2008-08-06 15:00:00,0.7215,0.7215,0.7195,0.71975,8100300002.0
2008-08-06 16:00:00,0.71975,0.7212,0.7195,0.7199,6795204047.0
2008-08-06 17:00:00,0.7199,0.7203,0.71745,0.7177,6019100004.0
2008-08-06 18:00:00,0.7177,0.71975,0.7177,0.7192,2268600000.0
2008-08-06 19:00:00,0.71915,0.7196,0.71786,0.71791,2068400000.0
2008-08-06 20:00:00,0.7182,0.7186,0.7175,0.71835,3428199999.0
2008-08-06 21:00:00,0.71835,0.71835,0.71724,0.718,2336399997.0
2008-08-06 22:00:00,0.718,0.718,0.71607,0.7175,2078700002.0
2008-08-06 23:00:00,0.7174,0.71785,0.717,0.7175,2871999998.0
2008-08-07 00:00:00,0.7175,0.7209,0.71655,0.7201,6816399999.0
2008-08-07 01:00:00,0.7202,0.7216,0.7196,0.7211,3527800000.0
2008-08-07 02:00:00,0.7211,0.7216,0.7196,0.71969,6875100002.0
2008-08-07 03:00:00,0.72,0.7204,0.7181,0.7194,10536699992.0
2008-08-07 04:00:00,0.7194,0.7196,0.7187,0.71895,3652900001.0
2008-08-07 05:00:00,0.71895,0.71895,0.7172,0.7176,5833800001.0
2008-08-07 06:00:00,0.7176,0.718,0.7169,0.7179,3713200005.0
2008-08-07 07:00:00,0.7179,0.718,0.7172,0.7177,2649854000.0
2008-08-07 08:00:00,0.7177,0.7198,0.7176,0.7186,6499099996.0
2008-08-07 09:00:00,0.7186,0.719,0.717,0.71735,6396600000.0
2008-08-07 10:00:00,0.7173,0.7182,0.717,0.71735,4239099999.0
2008-08-07 11:00:00,0.71735,0.71839,0.7173,0.7178,4745200001.0
2008-08-07 12:00:00,0.7178,0.71825,0.71706,0.71763,3303500001.0
2008-08-07 13:00:00,0.71787,0.71835,0.71725,0.7182,2265100000.0
2008-08-07 14:00:00,0.7182,0.7201,0.7165,0.71695,4881800000.0
2008-08-07 15:00:00,0.717,0.7174,0.715,0.7151,5937300000.0
2008-08-07 16:00:00,0.715,0.7154,0.7134,0.7146,5414199999.0
2008-08-07 17:00:00,0.7146,0.7154,0.71365,0.7148,5253000000.0
2008-08-07 18:00:00,0.7149,0.7156,0.71371,0.71435,3099172000.0
2008-08-07 19:00:00,0.71435,0.71498,0.71405,0.71465,2248471000.0
2008-08-07 20:00:00,0.71463,0.7153,0.71405,0.7149,4149448001.0
2008-08-07 21:00:00,0.7149,0.7149,0.71297,0.7133,3614923993.0
2008-08-07 22:00:00,0.7133,0.7144,0.7129,0.7141,1422100000.0
2008-08-07 23:00:00,0.71425,0.715,0.7134,0.7134,2494900000.0
2008-08-08 00:00:00,0.7134,0.7146,0.71317,0.7146,5015700002.0
2008-08-08 01:00:00,0.7146,0.71475,0.7127,0.7131,7425899998.0
2008-08-08 02:00:00,0.7131,0.71315,0.7072,0.7084,14309099992.0
2008-08-08 03:00:00,0.7084,0.7086,0.70445,0.70635,14753399986.0
2008-08-08 04:00:00,0.70635,0.707,0.7037,0.7044,14318299971.0
2008-08-08 05:00:00,0.7044,0.7046,0.6981,0.70065,24928499948.0
2008-08-08 06:00:00,0.70065,0.70375,0.7006,0.7017,11144199999.0
2008-08-08 07:00:00,0.7018,0.704,0.7016,0.7025,8340000007.0
2008-08-08 08:00:00,0.7025,0.7031,0.70085,0.70115,16378600014.0
2008-08-08 09:00:00,0.70125,0.70298,0.7,0.70259,4451526902.0
2008-08-08 10:00:00,0.70252,0.70301,0.70104,0.70211,5988899999.0
2008-08-08 11:00:00,0.70212,0.70323,0.69969,0.69988,6371826901.0
2008-08-08 12:00:00,0.69972,0.70192,0.69927,0.70089,4614063452.0
2008-08-08 13:00:00,0.70118,0.70518,0.70041,0.70465,4608063455.0
2008-08-08 14:00:00,0.7047,0.70535,0.70095,0.7023,5836900000.0
2008-08-08 15:00:00,0.70225,0.7039,0.7005,0.70055,7059800001.0
2008-08-08 16:00:00,0.7006,0.706,0.7,0.7038,8268400003.0
2008-08-08 17:00:00,0.7038,0.70605,0.70335,0.70465,4755600001.0
2008-08-08 18:00:00,0.7046,0.7053,0.70375,0.7049,2041200000.0
2008-08-08 19:00:00,0.7049,0.70575,0.7044,0.7051,888500000.0
2008-08-08 20:00:00,0.705,0.7059,0.7044,0.7045,2303300003.0
2008-08-08 21:00:00,0.7045,0.7055,0.70298,0.70515,2215800006.0
2008-08-08 22:00:00,0.7051,0.7052,0.70375,0.704,1648599999.0
2008-08-11 00:00:00,0.701,0.7018,0.7008,0.7011,992000000.0
2008-08-11 01:00:00,0.7013,0.7026,0.7004,0.7005,967200000.0
2008-08-11 02:00:00,0.7005,0.7019,0.70007,0.7015,7086400017.0
2008-08-11 03:00:00,0.7015,0.704,0.7011,0.7021,9140699993.0
2008-08-11 04:00:00,0.702,0.7025,0.6986,0.6994,7612400002.0
2008-08-11 05:00:00,0.6994,0.7006,0.698,0.7004,4112100001.0
2008-08-11 06:00:00,0.7004,0.7006,0.6983,0.7004,5267400002.0
2008-08-11 07:00:00,0.70015,0.7013,0.6994,0.7,4582799990.0
2008-08-11 08:00:00,0.7001,0.7012,0.69887,0.70035,2631799999.0
2008-08-11 09:00:00,0.7004,0.70735,0.69969,0.7069,2668500000.0
2008-08-11 10:00:00,0.7069,0.7082,0.70605,0.7074,9561500007.0
2008-08-11 11:00:00,0.7074,0.7074,0.7048,0.7058,5660600002.0
2008-08-11 12:00:00,0.7058,0.7061,0.7035,0.7038,3968000000.0
2008-08-11 13:00:00,0.7038,0.7043,0.70345,0.7042,4032800005.0
2008-08-11 14:00:00,0.7042,0.7048,0.7026,0.7027,2572906750.0
2008-08-11 15:00:00,0.7027,0.703,0.7019,0.7023,3202300000.0
2008-08-11 16:00:00,0.7023,0.703,0.7015,0.7022,2106500000.0
2008-08-11 17:00:00,0.70235,0.7032,0.7005,0.7005,1967200000.0
2008-08-11 18:00:00,0.7006,0.7009,0.699,0.6998,1676400000.0
2008-08-11 19:00:00,0.69975,0.70005,0.6974,0.6983,2117500000.0
2008-08-11 20:00:00,0.6983,0.6999,0.69765,0.69955,1529300000.0
2008-08-11 21:00:00,0.69955,0.6997,0.69731,0.6982,806500000.0
2008-08-11 22:00:00,0.6982,0.6995,0.6977,0.6991,853000000.0
2008-08-11 23:00:00,0.6991,0.6992,0.69745,0.6977,3688200003.0
2008-08-12 00:00:00,0.6977,0.6991,0.69715,0.6979,6352900004.0
2008-08-12 01:00:00,0.6979,0.6992,0.6975,0.699,2798199999.0
2008-08-12 02:00:00,0.6991,0.7002,0.6982,0.6984,2149299998.0
2008-08-12 03:00:00,0.69845,0.69845,0.6948,0.6966,5185500002.0
2008-08-12 04:00:00,0.69665,0.6975,0.696,0.69745,4355099997.0
2008-08-12 05:00:00,0.6974,0.69774,0.69629,0.6965,2813200000.0
2008-08-12 06:00:00,0.69655,0.6975,0.69595,0.6964,2489400000.0
2008-08-12 07:00:00,0.6964,0.6973,0.69305,0.6938,5008400001.0
2008-08-12 08:00:00,0.6938,0.69765,0.6934,0.6965,5829500003.0
2008-08-12 09:00:00,0.6965,0.698,0.6945,0.69735,4736499998.0
2008-08-12 10:00:00,0.6974,0.69755,0.6948,0.6959,5453699999.0
2008-08-12 11:00:00,0.6959,0.6979,0.69255,0.69305,7375300001.0
2008-08-12 12:00:00,0.69305,0.6964,0.69305,0.6955,6076600000.0
2008-08-12 13:00:00,0.6955,0.6968,0.69465,0.6965,3829500000.0
2008-08-12 14:00:00,0.6965,0.70105,0.69576,0.6994,6446000002.0
2008-08-12 15:00:00,0.6994,0.7011,0.69805,0.6994,7152601351.0
2008-08-12 16:00:00,0.6994,0.6995,0.69695,0.6984,5433617553.0
2008-08-12 17:00:00,0.6984,0.69895,0.6974,0.6986,5889899991.0
2008-08-12 18:00:00,0.69865,0.6998,0.69745,0.69815,2689799999.0
2008-08-12 19:00:00,0.6981,0.701,0.6981,0.7006,2604000000.0
2008-08-12 20:00:00,0.7006,0.70075,0.69947,0.7,1889000000.0
2008-08-12 21:00:00,0.7,0.7001,0.6971,0.6979,2433799999.0
2008-08-12 22:00:00,0.69785,0.6982,0.69545,0.6957,1928000000.0
2008-08-12 23:00:00,0.6957,0.696,0.692,0.693,7035799980.0
2008-08-13 00:00:00,0.693,0.6944,0.6924,0.6929,5963835000.0
2008-08-13 01:00:00,0.6929,0.6937,0.69105,0.69195,5813799997.0
2008-08-13 02:00:00,0.6919,0.6923,0.68955,0.6909,12453000007.0
2008-08-13 03:00:00,0.6909,0.6918,0.68985,0.6911,9664799994.0
2008-08-13 04:00:00,0.69115,0.6914,0.68235,0.68645,12923734501.0
2008-08-13 05:00:00,0.68645,0.6882,0.6857,0.6872,4971800003.0
2008-08-13 06:00:00,0.6872,0.68835,0.68655,0.6882,3167500001.0
2008-08-13 07:00:00,0.6882,0.6903,0.6881,0.689,4596700000.0
2008-08-13 08:00:00,0.689,0.6938,0.6883,0.693,9256000002.0
2008-08-13 09:00:00,0.693,0.6966,0.6929,0.6955,10638099996.0
2008-08-13 10:00:00,0.6955,0.6958,0.6932,0.6957,9273000000.0
2008-08-13 11:00:00,0.6957,0.6999,0.6955,0.6983,16657499994.0
2008-08-13 12:00:00,0.6983,0.69875,0.6953,0.6955,7097699993.0
2008-08-13 13:00:00,0.69555,0.6971,0.6946,0.6962,5539700006.0
2008-08-13 14:00:00,0.6962,0.6986,0.6962,0.6976,6506600002.0
2008-08-13 15:00:00,0.69765,0.6979,0.6931,0.6937,8080200003.0
2008-08-13 16:00:00,0.6934,0.69685,0.6916,0.69575,9943205400.0
2008-08-13 17:00:00,0.6959,0.6966,0.69455,0.6965,4117400001.0
2008-08-13 18:00:00,0.6965,0.69985,0.6959,0.6998,3079700001.0
2008-08-13 19:00:00,0.6999,0.7048,0.6991,0.70165,3885199999.0
2008-08-13 20:00:00,0.70175,0.7058,0.70175,0.7051,1714599998.0
2008-08-13 21:00:00,0.7051,0.7051,0.7033,0.7042,1084200000.0
2008-08-13 22:00:00,0.7042,0.7042,0.70155,0.703,1007300000.0
2008-08-13 23:00:00,0.70295,0.7031,0.70137,0.7026,3900700002.0
2008-08-14 00:00:00,0.7026,0.70405,0.7019,0.7023,7932800011.0
2008-08-14 01:00:00,0.7023,0.7024,0.69715,0.699,14089699996.0
2008-08-14 02:00:00,0.699,0.7012,0.69815,0.7006,9849199992.0
2008-08-14 03:00:00,0.70055,0.7006,0.6971,0.6998,5912600003.0
2008-08-14 04:00:00,0.6998,0.70025,0.69795,0.69845,5571500002.0
2008-08-14 05:00:00,0.6984,0.699,0.6975,0.6986,3576300000.0
2008-08-14 06:00:00,0.6986,0.69955,0.69815,0.6995,4141699994.0
2008-08-14 07:00:00,0.6995,0.7002,0.6978,0.6988,6374299996.0
2008-08-14 08:00:00,0.6988,0.70195,0.6987,0.7006,8467100002.0
2008-08-14 09:00:00,0.7005,0.7053,0.70015,0.70355,5231999999.0
2008-08-14 10:00:00,0.7036,0.704,0.7023,0.703,3060999999.0
2008-08-14 11:00:00,0.703,0.70375,0.69882,0.70195,2686100000.0
2008-08-14 12:00:00,0.70195,0.7025,0.6987,0.7013,2835700000.0
2008-08-14 13:00:00,0.7013,0.7033,0.6989,0.703,2341700000.0
2008-08-14 14:00:00,0.703,0.7057,0.7024,0.70415,4369000000.0
2008-08-14 15:00:00,0.7043,0.7044,0.7014,0.702,3743567505.0
2008-08-14 16:00:00,0.702,0.7032,0.70125,0.70125,2817800003.0
2008-08-14 17:00:00,0.70115,0.7027,0.699,0.6992,4002399999.0
2008-08-14 18:00:00,0.6992,0.7009,0.697,0.6983,2789699995.0
2008-08-14 19:00:00,0.6984,0.6992,0.6978,0.69875,1490300000.0
2008-08-14 20:00:00,0.6988,0.7004,0.6983,0.6994,2185900001.0
2008-08-14 21:00:00,0.6994,0.69945,0.6975,0.69892,1350299998.0
2008-08-14 22:00:00,0.6988,0.7007,0.69832,0.6998,1192000000.0
2008-08-14 23:00:00,0.69975,0.69995,0.6977,0.6984,1759500001.0
2008-08-15 00:00:00,0.6984,0.7007,0.6963,0.6977,5134999999.0
2008-08-15 01:00:00,0.6977,0.7012,0.6977,0.6989,15191099970.0
2008-08-15 02:00:00,0.69895,0.6997,0.697,0.69795,14069500000.0
2008-08-15 03:00:00,0.698,0.6995,0.69755,0.6987,8511267505.0
2008-08-15 04:00:00,0.6987,0.69895,0.6978,0.6982,5440700005.0
2008-08-15 05:00:00,0.6982,0.6988,0.69775,0.6984,3543900003.0
2008-08-15 06:00:00,0.6984,0.6985,0.6974,0.6975,2694400001.0
2008-08-15 07:00:00,0.6975,0.698,0.69655,0.6967,4390800000.0
2008-08-15 08:00:00,0.6967,0.6977,0.6956,0.6966,6380600000.0
2008-08-15 09:00:00,0.6966,0.69755,0.69525,0.6966,4387500001.0
2008-08-15 10:00:00,0.6966,0.6968,0.69431,0.69463,3150401350.0
2008-08-15 11:00:00,0.6949,0.6971,0.69466,0.6965,3253700005.0
2008-08-15 12:00:00,0.6965,0.69726,0.6958,0.69645,3118899999.0
2008-08-15 13:00:00,0.69655,0.6983,0.69565,0.6982,2935800000.0
2008-08-15 14:00:00,0.6982,0.7034,0.6976,0.7024,7405300005.0
2008-08-15 15:00:00,0.7024,0.7031,0.69885,0.69895,7512800002.0
2008-08-15 16:00:00,0.6989,0.7016,0.6989,0.7012,3991700003.0
2008-08-15 17:00:00,0.7012,0.7058,0.7001,0.7054,6486899992.0
2008-08-15 18:00:00,0.7054,0.7079,0.7049,0.7059,3691600000.0
2008-08-15 19:00:00,0.7059,0.706,0.70469,0.7053,1276800000.0
2008-08-15 20:00:00,0.7051,0.7072,0.70479,0.7065,1757500001.0
2008-08-15 21:00:00,0.7065,0.7066,0.7054,0.70555,1120400000.0
2008-08-15 22:00:00,0.7056,0.7074,0.70555,0.7058,592700000.0
2008-08-18 00:00:00,0.7047,0.7055,0.7031,0.7039,1075000000.0
2008-08-18 01:00:00,0.704,0.7058,0.7033,0.7048,1175000000.0
2008-08-18 02:00:00,0.7048,0.7098,0.7045,0.70905,10108600002.0
2008-08-18 03:00:00,0.70905,0.7091,0.70615,0.7082,8575800002.0
2008-08-18 04:00:00,0.7082,0.7084,0.70603,0.7079,4003800002.0
2008-08-18 05:00:00,0.7079,0.7094,0.70622,0.7094,4288100013.0
2008-08-18 06:00:00,0.7094,0.7095,0.70825,0.7087,3936400007.0
2008-08-18 07:00:00,0.7087,0.70915,0.70805,0.70888,2566399994.0
2008-08-18 08:00:00,0.70905,0.7125,0.7086,0.71105,6211599998.0
2008-08-18 09:00:00,0.7111,0.7112,0.7089,0.70955,5818899999.0
2008-08-18 10:00:00,0.70955,0.71025,0.7082,0.71,7507299999.0
2008-08-18 11:00:00,0.71,0.7127,0.70973,0.7126,8180899998.0
2008-08-18 12:00:00,0.7126,0.7129,0.7117,0.7122,7265100005.0
2008-08-18 13:00:00,0.7122,0.7133,0.7115,0.7132,5296356261.0
2008-08-18 14:00:00,0.7132,0.7144,0.7121,0.7133,5564213491.0
2008-08-18 15:00:00,0.7133,0.716,0.7131,0.71365,6020100001.0
2008-08-18 16:00:00,0.7136,0.7143,0.71,0.7111,7226202697.0
2008-08-18 17:00:00,0.71115,0.7126,0.71025,0.7123,4826000000.0
2008-08-18 18:00:00,0.7123,0.7135,0.7116,0.71315,2359500000.0
2008-08-18 19:00:00,0.7131,0.71325,0.71139,0.71215,2061000000.0
2008-08-18 20:00:00,0.71215,0.7124,0.7106,0.7109,2040900000.0
2008-08-18 21:00:00,0.7109,0.7111,0.7088,0.70955,1907802000.0
2008-08-18 22:00:00,0.7095,0.7105,0.70914,0.70985,1521902000.0
2008-08-18 23:00:00,0.7098,0.71105,0.7091,0.70935,2132300000.0
2008-08-19 00:00:00,0.70935,0.7101,0.70867,0.7098,6490799985.0
2008-08-19 01:00:00,0.7098,0.71025,0.7088,0.7096,6792399999.0
2008-08-19 02:00:00,0.7096,0.7098,0.70645,0.70675,7470400002.0
2008-08-19 03:00:00,0.70675,0.7077,0.7052,0.7071,4594199999.0
2008-08-19 04:00:00,0.7071,0.70725,0.7061,0.7068,3136200000.0
2008-08-19 05:00:00,0.7069,0.7078,0.70625,0.70735,1829800000.0
2008-08-19 06:00:00,0.7073,0.70865,0.7071,0.7083,1815200000.0
2008-08-19 07:00:00,0.7083,0.7084,0.70648,0.70755,1357200001.0
2008-08-19 08:00:00,0.70755,0.70795,0.70385,0.706,7489200005.0
2008-08-19 09:00:00,0.706,0.7065,0.70445,0.7058,8319099999.0
2008-08-19 10:00:00,0.7058,0.7068,0.70545,0.70635,3246000000.0
2008-08-19 11:00:00,0.70635,0.7087,0.7061,0.7083,5392399998.0
2008-08-19 12:00:00,0.70835,0.7104,0.708,0.7102,3389299996.0
2008-08-19 13:00:00,0.7102,0.7102,0.70855,0.70935,2567400000.0
2008-08-19 14:00:00,0.7094,0.7103,0.7074,0.70765,7278000002.0
2008-08-19 15:00:00,0.7077,0.71205,0.70755,0.7111,3887100001.0
2008-08-19 16:00:00,0.71115,0.7129,0.7105,0.7115,5243900003.0
2008-08-19 17:00:00,0.7115,0.713,0.7112,0.7121,4745900007.0
2008-08-19 18:00:00,0.7121,0.7153,0.712,0.71435,3859699999.0
2008-08-19 19:00:00,0.71435,0.7149,0.71236,0.713,3461099993.0
2008-08-19 20:00:00,0.713,0.71345,0.7121,0.7122,2123600000.0
2008-08-19 21:00:00,0.7122,0.7142,0.71203,0.714,2519099998.0
2008-08-19 22:00:00,0.714,0.714,0.7127,0.7129,1337600000.0
2008-08-19 23:00:00,0.71295,0.7138,0.7121,0.713,2134399998.0
2008-08-20 00:00:00,0.7131,0.7134,0.71204,0.71275,3301200002.0
2008-08-20 01:00:00,0.7128,0.7152,0.7127,0.7149,5366999996.0
2008-08-20 02:00:00,0.7149,0.716,0.714,0.7147,5899900002.0
2008-08-20 03:00:00,0.7147,0.7147,0.713,0.71415,2996200003.0
2008-08-20 04:00:00,0.71415,0.7142,0.71315,0.71367,1844299999.0
2008-08-20 05:00:00,0.714,0.7157,0.71376,0.715,2046199999.0
2008-08-20 06:00:00,0.715,0.7156,0.71424,0.71483,3317700000.0
2008-08-20 07:00:00,0.715,0.7156,0.714,0.7144,3353900003.0
2008-08-20 08:00:00,0.7144,0.7146,0.7129,0.7133,3898899999.0
2008-08-20 09:00:00,0.7133,0.7138,0.7122,0.7124,4431700001.0
2008-08-20 10:00:00,0.7125,0.713,0.7111,0.7115,7040699994.0
2008-08-20 11:00:00,0.7115,0.712,0.709,0.7101,6456699998.0
2008-08-20 12:00:00,0.7101,0.7111,0.7092,0.7098,6724399999.0
2008-08-20 13:00:00,0.7098,0.7107,0.70962,0.7106,3143200000.0
2008-08-20 14:00:00,0.7106,0.7119,0.7104,0.7112,5625000002.0
2008-08-20 15:00:00,0.7112,0.7136,0.7112,0.7122,6426399998.0
2008-08-20 16:00:00,0.7122,0.71275,0.7098,0.7099,8723899996.0
2008-08-20 17:00:00,0.7098,0.71105,0.7082,0.7107,8047900013.0
2008-08-20 18:00:00,0.7107,0.7109,0.70922,0.70957,3408700000.0
2008-08-20 19:00:00,0.7097,0.7109,0.70859,0.7109,1689100000.0
2008-08-20 20:00:00,0.7109,0.7122,0.7105,0.7116,1638700000.0
2008-08-20 21:00:00,0.7115,0.7128,0.7111,0.71224,1655300000.0
2008-08-20 22:00:00,0.71265,0.7133,0.7122,0.713,1522700000.0
2008-08-20 23:00:00,0.713,0.713,0.7108,0.7122,4370200014.0
2008-08-21 00:00:00,0.7122,0.7132,0.71166,0.71258,6188300010.0
2008-08-21 01:00:00,0.7126,0.7132,0.71211,0.7128,5663399992.0
2008-08-21 02:00:00,0.7129,0.714,0.71231,0.7124,7989600003.0
2008-08-21 03:00:00,0.7124,0.7139,0.7124,0.71365,7489500004.0
2008-08-21 04:00:00,0.71365,0.7139,0.71263,0.71325,4051100003.0
2008-08-21 05:00:00,0.7133,0.7135,0.7126,0.71335,3769800001.0
2008-08-21 06:00:00,0.7134,0.7137,0.71238,0.7133,4093400000.0
2008-08-21 07:00:00,0.7133,0.7142,0.713,0.714,8315900001.0
2008-08-21 08:00:00,0.714,0.7162,0.7136,0.71585,8786900000.0
2008-08-21 09:00:00,0.7158,0.7158,0.7135,0.71355,9681899997.0
2008-08-21 10:00:00,0.7135,0.71435,0.71235,0.71405,9365499999.0
2008-08-21 11:00:00,0.71405,0.71425,0.7104,0.7109,6848000000.0
2008-08-21 12:00:00,0.711,0.71175,0.7101,0.71135,8825099990.0
2008-08-21 13:00:00,0.7113,0.7142,0.71075,0.71355,6456800003.0
2008-08-21 14:00:00,0.71355,0.71665,0.71235,0.7146,8477900019.0
2008-08-21 15:00:00,0.7147,0.71785,0.7145,0.716,9254800002.0
2008-08-21 16:00:00,0.7174,0.71875,0.7163,0.7187,8511900002.0
2008-08-21 17:00:00,0.7187,0.7192,0.71655,0.718,8955299999.0
2008-08-21 18:00:00,0.71758,0.7192,0.7174,0.7187,3844900000.0
2008-08-21 19:00:00,0.7187,0.7199,0.7177,0.71875,5119200000.0
2008-08-21 20:00:00,0.71875,0.7199,0.7183,0.7199,2899199999.0
2008-08-21 21:00:00,0.7199,0.7209,0.7196,0.7204,1844100000.0
2008-08-21 22:00:00,0.72041,0.7211,0.72003,0.72065,1389300000.0
2008-08-21 23:00:00,0.72075,0.7215,0.72005,0.7205,2300900001.0
2008-08-22 00:00:00,0.7205,0.72063,0.7192,0.7193,4786100003.0
2008-08-22 01:00:00,0.7193,0.7194,0.71811,0.7189,6015000019.0
2008-08-22 02:00:00,0.7189,0.7192,0.71829,0.7186,4168700022.0
2008-08-22 03:00:00,0.7186,0.7191,0.71802,0.7185,4740400005.0
2008-08-22 04:00:00,0.7184,0.7186,0.71703,0.71742,3123500007.0
2008-08-22 05:00:00,0.71765,0.7183,0.71698,0.7179,2488300000.0
2008-08-22 06:00:00,0.7179,0.71865,0.7176,0.71835,4041400006.0
2008-08-22 07:00:00,0.7184,0.7197,0.71825,0.719,3789400000.0
2008-08-22 08:00:00,0.71925,0.7193,0.7172,0.71785,8356200011.0
2008-08-22 09:00:00,0.7178,0.71885,0.714,0.7146,11737499998.0
2008-08-22 10:00:00,0.7146,0.7156,0.7127,0.7132,9816899995.0
2008-08-22 11:00:00,0.7132,0.71515,0.71265,0.7145,7027100001.0
2008-08-22 12:00:00,0.7145,0.7145,0.71212,0.7134,6283200000.0
2008-08-22 13:00:00,0.7134,0.7147,0.71115,0.71235,9846500001.0
2008-08-22 14:00:00,0.71235,0.7132,0.7117,0.71255,6831699999.0
2008-08-22 15:00:00,0.7125,0.71335,0.71204,0.7127,5764799998.0
2008-08-22 16:00:00,0.71275,0.7132,0.7113,0.71245,9074999999.0
2008-08-22 17:00:00,0.71235,0.71245,0.7101,0.7104,5634000002.0
2008-08-22 18:00:00,0.7105,0.7115,0.71017,0.7108,1828300001.0
2008-08-22 19:00:00,0.7108,0.7111,0.70982,0.71025,2145600000.0
2008-08-22 20:00:00,0.71025,0.7108,0.70795,0.70905,1673000000.0
2008-08-22 21:00:00,0.70877,0.70945,0.70829,0.70867,1540799998.0
2008-08-22 22:00:00,0.70874,0.7101,0.7079,0.7083,1826122751.0
2008-08-25 00:00:00,0.7091,0.7096,0.7082,0.7093,3404700000.0
2008-08-25 01:00:00,0.7091,0.7094,0.7081,0.709,2269800000.0
2008-08-25 02:00:00,0.709,0.70915,0.70335,0.7061,9262999986.0
2008-08-25 03:00:00,0.7061,0.70665,0.7046,0.7063,5877299979.0
2008-08-25 04:00:00,0.7064,0.7064,0.705,0.706,3799499994.0
2008-08-25 05:00:00,0.706,0.7061,0.70385,0.7045,4050299999.0
2008-08-25 06:00:00,0.7045,0.7056,0.7037,0.70475,6745999996.0
2008-08-25 07:00:00,0.70443,0.70565,0.70423,0.70525,5219499970.0
2008-08-25 08:00:00,0.7053,0.7063,0.70516,0.7062,4004499990.0
2008-08-25 09:00:00,0.7061,0.7066,0.7056,0.7062,3160600000.0
2008-08-25 10:00:00,0.7062,0.7064,0.70505,0.70565,2670800000.0
2008-08-25 11:00:00,0.70565,0.70745,0.70489,0.7072,3931200000.0
2008-08-25 12:00:00,0.70712,0.7087,0.7062,0.7085,2166700000.0
2008-08-25 13:00:00,0.7085,0.7085,0.70724,0.70729,2570400000.0
2008-08-25 14:00:00,0.7077,0.7089,0.7068,0.7083,4810299999.0
2008-08-25 15:00:00,0.7083,0.7088,0.70739,0.7087,2256499999.0
2008-08-25 16:00:00,0.7086,0.7086,0.7062,0.7073,4290900000.0
2008-08-25 17:00:00,0.7073,0.7088,0.70693,0.7086,2914500000.0
2008-08-25 18:00:00,0.7086,0.7088,0.70625,0.70665,3855200001.0
2008-08-25 19:00:00,0.70665,0.70695,0.70494,0.70523,3525700008.0
2008-08-25 20:00:00,0.70537,0.70568,0.7037,0.7044,3331202698.0
2008-08-25 21:00:00,0.7044,0.70481,0.7037,0.70412,2071099998.0
2008-08-25 22:00:00,0.70425,0.7047,0.70331,0.70345,2710099997.0
2008-08-25 23:00:00,0.70345,0.705,0.70345,0.7044,2803500000.0
2008-08-26 00:00:00,0.7044,0.7046,0.70275,0.7039,7381999986.0
2008-08-26 01:00:00,0.7039,0.7039,0.6958,0.6972,15233399995.0
2008-08-26 02:00:00,0.6972,0.69825,0.696,0.6969,8014800000.0
2008-08-26 03:00:00,0.697,0.6988,0.6969,0.6985,4125099999.0
2008-08-26 04:00:00,0.6985,0.6986,0.69714,0.6975,3490199999.0
2008-08-26 05:00:00,0.6975,0.6984,0.6966,0.6969,4136100000.0
2008-08-26 06:00:00,0.6969,0.697,0.69621,0.6969,4032800009.0
2008-08-26 07:00:00,0.6969,0.6969,0.6938,0.694,11101600003.0
2008-08-26 08:00:00,0.694,0.6942,0.68985,0.6923,13740400009.0
2008-08-26 09:00:00,0.6923,0.6938,0.6898,0.69365,10622353999.0
2008-08-26 10:00:00,0.69365,0.69365,0.69035,0.6921,8884099999.0
2008-08-26 11:00:00,0.6921,0.6927,0.6905,0.69075,6493400004.0
2008-08-26 12:00:00,0.6907,0.6908,0.68965,0.6904,6199099998.0
2008-08-26 13:00:00,0.6904,0.69175,0.69015,0.69135,4208400000.0
2008-08-26 14:00:00,0.69135,0.69345,0.69115,0.6928,4213500000.0
2008-08-26 15:00:00,0.6927,0.6944,0.6927,0.6932,4956502700.0
2008-08-26 16:00:00,0.6932,0.6978,0.6926,0.6953,10056299996.0
2008-08-26 17:00:00,0.69535,0.6978,0.69515,0.6966,4805500999.0
2008-08-26 18:00:00,0.6966,0.69685,0.69433,0.6951,2822900001.0
2008-08-26 19:00:00,0.6952,0.6959,0.6945,0.6957,2543000002.0
2008-08-26 20:00:00,0.6957,0.6974,0.69515,0.69675,4036200004.0
2008-08-26 21:00:00,0.69675,0.6975,0.69613,0.6975,1823200001.0
2008-08-26 22:00:00,0.6975,0.6976,0.6966,0.6973,1646099999.0
2008-08-26 23:00:00,0.69725,0.6974,0.6957,0.6958,2942900000.0
2008-08-27 00:00:00,0.6958,0.69608,0.694,0.6958,6890199995.0
2008-08-27 01:00:00,0.6958,0.6958,0.69477,0.69503,5236100004.0
2008-08-27 02:00:00,0.6954,0.6992,0.6954,0.6989,8831699997.0
2008-08-27 03:00:00,0.6989,0.7006,0.6979,0.6991,7955399994.0
2008-08-27 04:00:00,0.69915,0.6999,0.6982,0.6991,5029399996.0
2008-08-27 05:00:00,0.699,0.7025,0.6985,0.70215,5380400000.0
2008-08-27 06:00:00,0.7022,0.7029,0.7018,0.7025,2082699998.0
2008-08-27 07:00:00,0.70265,0.70315,0.70105,0.70135,2920899998.0
2008-08-27 08:00:00,0.70145,0.7033,0.7012,0.70135,4116135000.0
2008-08-27 09:00:00,0.7014,0.7035,0.70085,0.703,5588800000.0
2008-08-27 10:00:00,0.70305,0.7031,0.70135,0.7028,6138000000.0
2008-08-27 11:00:00,0.70275,0.7037,0.7017,0.7019,3887000001.0
2008-08-27 12:00:00,0.702,0.7026,0.7015,0.7015,5252199990.0
2008-08-27 13:00:00,0.7015,0.7019,0.70046,0.7018,4643500006.0
2008-08-27 14:00:00,0.7018,0.7033,0.7008,0.70245,5034999999.0
2008-08-27 15:00:00,0.7025,0.7045,0.70245,0.7027,4881499997.0
2008-08-27 16:00:00,0.7027,0.70295,0.7006,0.7019,6591099997.0
2008-08-27 17:00:00,0.7019,0.702,0.69715,0.6979,6582601365.0
2008-08-27 18:00:00,0.69795,0.6992,0.69749,0.6981,4313600006.0
2008-08-27 19:00:00,0.6982,0.6994,0.69765,0.6992,2897600002.0
2008-08-27 20:00:00,0.6992,0.7014,0.6992,0.7007,3215100007.0
2008-08-27 21:00:00,0.7007,0.7016,0.70005,0.70155,2485400001.0
2008-08-27 22:00:00,0.7016,0.70225,0.70122,0.7015,1858499996.0
2008-08-27 23:00:00,0.7015,0.702,0.70045,0.702,1899000000.0
2008-08-28 00:00:00,0.702,0.7024,0.70159,0.70195,4664100007.0
2008-08-28 01:00:00,0.70195,0.703,0.7012,0.70285,5469300001.0
2008-08-28 02:00:00,0.70285,0.7033,0.70165,0.7027,4992600001.0
2008-08-28 03:00:00,0.7027,0.7067,0.70134,0.70555,8002899996.0
2008-08-28 04:00:00,0.7056,0.70665,0.70545,0.70585,4364000001.0
2008-08-28 05:00:00,0.70597,0.70635,0.705,0.7058,3364699999.0
2008-08-28 06:00:00,0.7058,0.7067,0.70535,0.7056,4385299997.0
2008-08-28 07:00:00,0.70565,0.7068,0.70535,0.70595,5321199999.0
2008-08-28 08:00:00,0.70595,0.7067,0.7056,0.70635,5163600005.0
2008-08-28 09:00:00,0.7064,0.7065,0.70425,0.70505,5472500000.0
2008-08-28 10:00:00,0.70495,0.7058,0.70397,0.7048,3572100000.0
2008-08-28 11:00:00,0.7048,0.7058,0.7037,0.7041,5254900009.0
2008-08-28 12:00:00,0.7041,0.70505,0.70381,0.70465,3641700000.0
2008-08-28 13:00:00,0.70465,0.7055,0.70365,0.7046,3465100001.0
2008-08-28 14:00:00,0.70465,0.70535,0.7025,0.7047,4051300000.0
2008-08-28 15:00:00,0.7047,0.70665,0.70365,0.7041,5319200003.0
2008-08-28 16:00:00,0.70405,0.7041,0.70195,0.7037,8299100015.0
2008-08-28 17:00:00,0.7037,0.706,0.70155,0.7016,7852800003.0
2008-08-28 18:00:00,0.70165,0.7024,0.7004,0.7015,6739754049.0
2008-08-28 19:00:00,0.7015,0.7019,0.70035,0.70136,4275500000.0
2008-08-28 20:00:00,0.70131,0.7026,0.70021,0.7008,3944323997.0
2008-08-28 21:00:00,0.70074,0.7018,0.70044,0.7012,2342772008.0
2008-08-28 22:00:00,0.70132,0.70225,0.70069,0.70165,2438300001.0
2008-08-28 23:00:00,0.7016,0.7023,0.70125,0.7018,2341600000.0
2008-08-29 00:00:00,0.7015,0.7037,0.70098,0.7031,3513300012.0
2008-08-29 01:00:00,0.7031,0.7034,0.70165,0.7028,4322100005.0
2008-08-29 02:00:00,0.7028,0.7036,0.70211,0.7035,6322400014.0
2008-08-29 03:00:00,0.7035,0.7044,0.7028,0.7039,8204900012.0
2008-08-29 04:00:00,0.7039,0.705,0.7032,0.7042,6914500014.0
2008-08-29 05:00:00,0.7042,0.70425,0.7032,0.70405,5134100009.0
2008-08-29 06:00:00,0.7041,0.70495,0.70358,0.70495,3582800007.0
2008-08-29 07:00:00,0.705,0.7056,0.70355,0.70385,4047400010.0
2008-08-29 08:00:00,0.7038,0.7042,0.70155,0.70215,8459099999.0
2008-08-29 09:00:00,0.70215,0.70445,0.70205,0.70415,3776899999.0
2008-08-29 10:00:00,0.7042,0.70665,0.70415,0.70535,4918000004.0
2008-08-29 11:00:00,0.7054,0.7059,0.7043,0.7052,3053709450.0
2008-08-29 12:00:00,0.7052,0.7053,0.7042,0.7046,2611600001.0
2008-08-29 13:00:00,0.7046,0.7055,0.7039,0.704,5145700011.0
2008-08-29 14:00:00,0.704,0.7062,0.70395,0.70445,3677299998.0
2008-08-29 15:00:00,0.70445,0.70525,0.7016,0.7016,4710299998.0
2008-08-29 16:00:00,0.7016,0.7034,0.7009,0.7033,5002599998.0
2008-08-29 17:00:00,0.7033,0.7035,0.69805,0.69875,5846400000.0
2008-08-29 18:00:00,0.6988,0.6997,0.6982,0.69855,2690700003.0
2008-08-29 19:00:00,0.6985,0.6997,0.69782,0.6997,3645900001.0
2008-08-29 20:00:00,0.69947,0.70042,0.69875,0.69994,3560800004.0
2008-08-29 21:00:00,0.70004,0.701,0.69955,0.6997,2307900007.0
2008-08-29 22:00:00,0.6997,0.70115,0.6994,0.70015,1841167521.0
2008-09-01 00:00:00,0.6996,0.7001,0.6989,0.6989,11209600000.0
2008-09-01 01:00:00,0.6987,0.6998,0.6986,0.6993,11209600000.0
2008-09-01 02:00:00,0.69911,0.6998,0.6962,0.6962,5435799996.0
2008-09-01 03:00:00,0.69615,0.69645,0.69415,0.69555,3907900001.0
2008-09-01 04:00:00,0.6956,0.69645,0.69545,0.6959,1495199999.0
2008-09-01 05:00:00,0.6959,0.6963,0.69485,0.69545,1227100000.0
2008-09-01 06:00:00,0.6954,0.69625,0.69395,0.6956,2038300004.0
2008-09-01 07:00:00,0.6958,0.697,0.69506,0.69595,1926900001.0
2008-09-01 08:00:00,0.69595,0.69755,0.69583,0.6966,2669000000.0
2008-09-01 09:00:00,0.69655,0.6976,0.6962,0.69665,3737100000.0
2008-09-01 10:00:00,0.6967,0.6986,0.6966,0.6977,3341300000.0
2008-09-01 11:00:00,0.6977,0.69895,0.69733,0.6978,4140900005.0
2008-09-01 12:00:00,0.6978,0.6988,0.6957,0.6967,3593200001.0
2008-09-01 13:00:00,0.69675,0.6976,0.69575,0.6966,2383700001.0
2008-09-01 14:00:00,0.6966,0.69745,0.69569,0.69615,5593600002.0
2008-09-01 15:00:00,0.6962,0.6975,0.6952,0.6962,4200399994.0
2008-09-01 16:00:00,0.69615,0.6965,0.69422,0.69455,3551400000.0
2008-09-01 17:00:00,0.69455,0.69655,0.69401,0.6949,4752300001.0
2008-09-01 18:00:00,0.6949,0.69595,0.69405,0.69455,2764100000.0
2008-09-01 19:00:00,0.6946,0.6958,0.69405,0.6958,3816200010.0
2008-09-01 20:00:00,0.6958,0.696,0.69531,0.696,4255500002.0
2008-09-01 21:00:00,0.696,0.6965,0.69524,0.69621,3004800004.0
2008-09-01 22:00:00,0.69645,0.6967,0.69505,0.6959,2600399999.0
2008-09-01 23:00:00,0.69595,0.6961,0.69455,0.695,2591700001.0
2008-09-02 00:00:00,0.695,0.6955,0.6917,0.6928,8604599998.0
2008-09-02 01:00:00,0.6928,0.6939,0.69155,0.6926,8222299971.0
2008-09-02 02:00:00,0.6926,0.6933,0.6917,0.6928,7168099996.0
2008-09-02 03:00:00,0.6928,0.6937,0.69244,0.6932,5646399990.0
2008-09-02 04:00:00,0.6932,0.6933,0.69194,0.69272,3636399999.0
2008-09-02 05:00:00,0.69285,0.6932,0.69225,0.6923,2938399999.0
2008-09-02 06:00:00,0.6923,0.69395,0.69145,0.6932,6496700003.0
2008-09-02 07:00:00,0.69315,0.6935,0.6883,0.68875,9580000007.0
2008-09-02 08:00:00,0.68875,0.6897,0.68405,0.6844,10927500003.0
2008-09-02 09:00:00,0.6844,0.68665,0.6832,0.68345,7190700002.0
2008-09-02 10:00:00,0.6835,0.6844,0.6803,0.6831,10594400009.0
2008-09-02 11:00:00,0.6831,0.6838,0.68055,0.68205,12008599998.0
2008-09-02 12:00:00,0.682,0.6862,0.682,0.685,6684100000.0
2008-09-02 13:00:00,0.685,0.68705,0.6839,0.6868,3897800000.0
2008-09-02 14:00:00,0.6868,0.6868,0.6815,0.6816,5749137701.0
2008-09-02 15:00:00,0.6815,0.6864,0.68145,0.6849,9858700005.0
2008-09-02 16:00:00,0.6849,0.6883,0.68485,0.68585,8371799998.0
2008-09-02 17:00:00,0.68585,0.6867,0.68415,0.68595,8485604053.0
2008-09-02 18:00:00,0.6859,0.6874,0.68515,0.6872,3490801349.0
2008-09-02 19:00:00,0.6872,0.6881,0.68665,0.68725,3462900002.0
2008-09-02 20:00:00,0.68725,0.6879,0.68581,0.6873,3220299999.0
2008-09-02 21:00:00,0.6873,0.6877,0.68644,0.6868,5020599993.0
2008-09-02 22:00:00,0.68674,0.6875,0.68609,0.6867,2097600000.0
2008-09-02 23:00:00,0.6865,0.68725,0.68505,0.6866,3387500003.0
2008-09-03 00:00:00,0.6866,0.68698,0.6848,0.6852,4986999998.0
2008-09-03 01:00:00,0.6854,0.68585,0.68225,0.6825,8655799991.0
2008-09-03 02:00:00,0.6825,0.684,0.682,0.6826,11722199995.0
2008-09-03 03:00:00,0.6826,0.68335,0.6809,0.6817,13828400038.0
2008-09-03 04:00:00,0.6817,0.6819,0.67945,0.681,11968800000.0
2008-09-03 05:00:00,0.681,0.6815,0.6786,0.6791,14630000010.0
2008-09-03 06:00:00,0.6791,0.6791,0.67335,0.6749,13601600008.0
2008-09-03 07:00:00,0.6749,0.6764,0.6739,0.6745,6007900006.0
2008-09-03 08:00:00,0.6745,0.6778,0.67445,0.67595,8739300000.0
2008-09-03 09:00:00,0.67595,0.67765,0.6756,0.6766,9786400002.0
2008-09-03 10:00:00,0.67655,0.6775,0.6749,0.6767,9627999999.0
2008-09-03 11:00:00,0.6767,0.67755,0.67514,0.67735,4762120738.0
2008-09-03 12:00:00,0.6774,0.6788,0.67692,0.67865,5695400001.0
2008-09-03 13:00:00,0.67865,0.6795,0.67796,0.67925,4901400000.0
2008-09-03 14:00:00,0.67925,0.68545,0.679,0.6834,12122600002.0
2008-09-03 15:00:00,0.6834,0.6897,0.68295,0.68545,13624100018.0
2008-09-03 16:00:00,0.6856,0.68725,0.6819,0.682,9023600002.0
2008-09-03 17:00:00,0.682,0.68465,0.6809,0.6842,6683000009.0
2008-09-03 18:00:00,0.68415,0.6856,0.68345,0.684,4734800001.0
2008-09-03 19:00:00,0.684,0.6849,0.68335,0.6845,5209400018.0
2008-09-03 20:00:00,0.6845,0.68605,0.68397,0.68495,5593600012.0
2008-09-03 21:00:00,0.68495,0.68495,0.6829,0.68415,3995500021.0
2008-09-03 22:00:00,0.6842,0.68505,0.68405,0.68485,2808700002.0
2008-09-03 23:00:00,0.68485,0.6851,0.683,0.6844,3324500000.0
2008-09-04 00:00:00,0.6844,0.68485,0.6837,0.6842,4984200004.0
2008-09-04 01:00:00,0.6842,0.6855,0.6834,0.6845,9485499996.0
2008-09-04 02:00:00,0.6845,0.6853,0.6838,0.68445,7050600005.0
2008-09-04 03:00:00,0.6845,0.6846,0.68165,0.6827,10500400000.0
2008-09-04 04:00:00,0.6827,0.6839,0.68245,0.6831,7924800005.0
2008-09-04 05:00:00,0.6831,0.6834,0.68135,0.6819,6360499994.0
2008-09-04 06:00:00,0.6819,0.6823,0.6812,0.6816,4943600013.0
2008-09-04 07:00:00,0.6816,0.6827,0.68,0.6826,8130499995.0
2008-09-04 08:00:00,0.6827,0.6851,0.682,0.68295,9854199994.0
2008-09-04 09:00:00,0.683,0.6879,0.68255,0.6877,13332800004.0
2008-09-04 10:00:00,0.6876,0.6881,0.68645,0.687,9976899999.0
2008-09-04 11:00:00,0.687,0.6879,0.68645,0.68705,7201300000.0
2008-09-04 12:00:00,0.68705,0.6871,0.6829,0.68295,9987200017.0
2008-09-04 13:00:00,0.68335,0.68705,0.68295,0.687,8922600000.0
2008-09-04 14:00:00,0.687,0.68705,0.68475,0.6864,6090200001.0
2008-09-04 15:00:00,0.6864,0.6876,0.6847,0.68495,5741986402.0
2008-09-04 16:00:00,0.6849,0.6856,0.6802,0.68105,12992500020.0
2008-09-04 17:00:00,0.68105,0.6824,0.6784,0.6792,6281200005.0
2008-09-04 18:00:00,0.6792,0.6801,0.67861,0.6791,4727000009.0
2008-09-04 19:00:00,0.6793,0.6798,0.6775,0.6777,3400699990.0
2008-09-04 20:00:00,0.6777,0.6778,0.6719,0.6723,8022600012.0
2008-09-04 21:00:00,0.6723,0.67455,0.6717,0.67395,3730005404.0
2008-09-04 22:00:00,0.674,0.674,0.6711,0.67255,5243200001.0
2008-09-04 23:00:00,0.67255,0.6728,0.66415,0.6649,7705299999.0
2008-09-05 00:00:00,0.665,0.6684,0.65895,0.6677,18118199997.0
2008-09-05 01:00:00,0.6677,0.6683,0.66385,0.6641,11453400002.0
2008-09-05 02:00:00,0.6641,0.6668,0.6632,0.665,13569600020.0
2008-09-05 03:00:00,0.665,0.669,0.6625,0.6673,12396700018.0
2008-09-05 04:00:00,0.6673,0.6675,0.6665,0.66712,6641600002.0
2008-09-05 05:00:00,0.6674,0.6674,0.6649,0.6658,6742099997.0
2008-09-05 06:00:00,0.6662,0.6688,0.6652,0.6662,13414899999.0
2008-09-05 07:00:00,0.6662,0.6676,0.6655,0.6664,10215800001.0
2008-09-05 08:00:00,0.6664,0.67,0.6653,0.6683,9828900001.0
2008-09-05 09:00:00,0.6684,0.6706,0.6679,0.66855,10532900034.0
2008-09-05 10:00:00,0.66855,0.6696,0.6643,0.6661,15148900008.0
2008-09-05 11:00:00,0.66615,0.6665,0.6648,0.6655,9904400001.0
2008-09-05 12:00:00,0.6655,0.6669,0.66265,0.66415,13125200004.0
2008-09-05 13:00:00,0.6645,0.66515,0.6627,0.664,7705300003.0
2008-09-05 14:00:00,0.664,0.6708,0.66205,0.66725,14229009997.0
2008-09-05 15:00:00,0.6673,0.67,0.6655,0.66805,13463099992.0
2008-09-05 16:00:00,0.66805,0.66895,0.6635,0.6636,13102053998.0
2008-09-05 17:00:00,0.6636,0.66695,0.663,0.6658,13375800004.0
2008-09-05 18:00:00,0.6658,0.66695,0.66338,0.66565,5088900000.0
2008-09-05 19:00:00,0.6657,0.6673,0.6649,0.66695,3357800001.0
2008-09-05 20:00:00,0.6669,0.6672,0.666,0.6669,4284599997.0
2008-09-05 21:00:00,0.6669,0.6675,0.66612,0.667,2562400000.0
2008-09-05 22:00:00,0.66679,0.6693,0.66645,0.6686,2883200020.0
2008-09-08 00:00:00,0.6823,0.6826,0.6762,0.6792,10301500000.0
2008-09-08 01:00:00,0.6793,0.6795,0.676,0.676,10676100000.0
2008-09-08 02:00:00,0.6761,0.6812,0.6756,0.679,10029000013.0
2008-09-08 03:00:00,0.6789,0.6816,0.67665,0.6816,4472500003.0
2008-09-08 04:00:00,0.68155,0.68265,0.68025,0.68175,2378600000.0
2008-09-08 05:00:00,0.6817,0.6828,0.68142,0.682,2234500000.0
2008-09-08 06:00:00,0.682,0.6823,0.68058,0.6822,1373400001.0
2008-09-08 07:00:00,0.68205,0.6837,0.68126,0.6834,2661199998.0
2008-09-08 08:00:00,0.6834,0.6837,0.6795,0.68095,11223200002.0
2008-09-08 09:00:00,0.68095,0.6829,0.67845,0.6798,13460099999.0
2008-09-08 10:00:00,0.6798,0.6813,0.6772,0.678,9494599999.0
2008-09-08 11:00:00,0.678,0.6784,0.67305,0.6733,7450699997.0
2008-09-08 12:00:00,0.6733,0.6737,0.6698,0.6729,7347000024.0
2008-09-08 13:00:00,0.6729,0.6747,0.6718,0.6744,5458600000.0
2008-09-08 14:00:00,0.6744,0.6764,0.67205,0.6764,6657000082.0
2008-09-08 15:00:00,0.6763,0.67775,0.67195,0.67265,7275808752.0
2008-09-08 16:00:00,0.67265,0.67435,0.6712,0.6726,5548700007.0
2008-09-08 17:00:00,0.6726,0.675,0.66905,0.6691,6812904051.0
2008-09-08 18:00:00,0.669,0.6704,0.6685,0.67,3143700000.0
2008-09-08 19:00:00,0.6699,0.6699,0.66485,0.6652,4203499998.0
2008-09-08 20:00:00,0.6652,0.6685,0.6645,0.6681,2024299998.0
2008-09-08 21:00:00,0.6681,0.6719,0.66786,0.6716,3784900009.0
2008-09-08 22:00:00,0.6716,0.6725,0.67103,0.6713,3312600005.0
2008-09-08 23:00:00,0.6713,0.6713,0.6679,0.669,4065400009.0
2008-09-09 00:00:00,0.66921,0.6713,0.66812,0.6712,4778100002.0
2008-09-09 01:00:00,0.6712,0.6715,0.6701,0.6705,5551100004.0
2008-09-09 02:00:00,0.6705,0.67095,0.666,0.667,5536300000.0
2008-09-09 03:00:00,0.667,0.6674,0.66345,0.6643,12779700020.0
2008-09-09 04:00:00,0.6643,0.6652,0.6605,0.6615,11135900047.0
2008-09-09 05:00:00,0.6615,0.6654,0.6611,0.6637,7704000014.0
2008-09-09 06:00:00,0.6637,0.66425,0.66185,0.6627,3604300002.0
2008-09-09 07:00:00,0.6627,0.66385,0.66189,0.6636,4640100001.0
2008-09-09 08:00:00,0.6636,0.67165,0.6636,0.67085,13594499984.0
2008-09-09 09:00:00,0.671,0.6715,0.66565,0.6699,9723400002.0
2008-09-09 10:00:00,0.67,0.6724,0.6686,0.6721,6726200000.0
2008-09-09 11:00:00,0.6722,0.6776,0.6722,0.67735,9812900000.0
2008-09-09 12:00:00,0.6773,0.67885,0.6744,0.67525,7159001722.0
2008-09-09 13:00:00,0.6753,0.6754,0.67305,0.6739,5318000000.0
2008-09-09 14:00:00,0.674,0.6746,0.6705,0.6719,6812599999.0
2008-09-09 15:00:00,0.672,0.6741,0.6693,0.6719,14927699994.0
2008-09-09 16:00:00,0.67155,0.6742,0.67045,0.6708,21249500000.0
2008-09-09 17:00:00,0.6708,0.6743,0.6699,0.6717,10435399998.0
2008-09-09 18:00:00,0.6717,0.67645,0.6717,0.675,9893600002.0
2008-09-09 19:00:00,0.675,0.6768,0.6728,0.67305,4405000000.0
2008-09-09 20:00:00,0.67315,0.6742,0.67075,0.67125,5155368848.0
2008-09-09 21:00:00,0.67135,0.67135,0.66735,0.6675,6752600032.0
2008-09-09 22:00:00,0.6675,0.6683,0.6658,0.668,5557500000.0
2008-09-09 23:00:00,0.668,0.66827,0.66465,0.6654,5001500002.0
2008-09-10 00:00:00,0.66565,0.6692,0.6646,0.6687,6979600004.0
2008-09-10 01:00:00,0.6687,0.669,0.6649,0.6653,8967800002.0
2008-09-10 02:00:00,0.66535,0.667,0.6644,0.66665,7137800001.0
2008-09-10 03:00:00,0.66665,0.6696,0.6656,0.6688,9516100003.0
2008-09-10 04:00:00,0.6689,0.6689,0.6674,0.668,5700299998.0
2008-09-10 05:00:00,0.6681,0.67,0.6681,0.66905,5359300002.0
2008-09-10 06:00:00,0.669,0.6703,0.6679,0.6688,7826499995.0
2008-09-10 07:00:00,0.6688,0.6714,0.6685,0.66875,8808900009.0
2008-09-10 08:00:00,0.66875,0.6716,0.6681,0.6701,13479700005.0
2008-09-10 09:00:00,0.6701,0.67125,0.66895,0.67085,10563700000.0
2008-09-10 10:00:00,0.67085,0.6715,0.6685,0.6694,6950200000.0
2008-09-10 11:00:00,0.6693,0.671,0.6671,0.6692,11699000000.0
2008-09-10 12:00:00,0.6692,0.6699,0.6671,0.6677,12745000000.0
2008-09-10 13:00:00,0.6678,0.6698,0.6673,0.6677,9807200000.0
2008-09-10 14:00:00,0.6677,0.6703,0.6661,0.6695,13454100000.0
2008-09-10 15:00:00,0.66945,0.67205,0.66865,0.6696,14287300000.0
2008-09-10 16:00:00,0.6696,0.6719,0.6665,0.6681,10694599999.0
2008-09-10 17:00:00,0.6681,0.669,0.66535,0.6659,8894554007.0
2008-09-10 18:00:00,0.6659,0.6684,0.6659,0.6681,5979200001.0
2008-09-10 19:00:00,0.6681,0.6685,0.6658,0.667,4573700000.0
2008-09-10 20:00:00,0.66667,0.667,0.6653,0.6655,3035000000.0
2008-09-10 21:00:00,0.6655,0.6664,0.6645,0.6645,2668400000.0
2008-09-10 22:00:00,0.6645,0.6646,0.6613,0.66185,5276800000.0
2008-09-10 23:00:00,0.66185,0.66185,0.65235,0.6531,7298200000.0
2008-09-11 00:00:00,0.6531,0.65395,0.6513,0.6533,8633100007.0
2008-09-11 01:00:00,0.6533,0.6535,0.6517,0.6524,9362900008.0
2008-09-11 02:00:00,0.6525,0.6534,0.6512,0.6517,12574900020.0
2008-09-11 03:00:00,0.65175,0.654,0.6513,0.6526,15364400028.0
2008-09-11 04:00:00,0.6527,0.6535,0.6515,0.6524,7513000010.0
2008-09-11 05:00:00,0.6524,0.6525,0.6497,0.6501,17702199994.0
2008-09-11 06:00:00,0.6502,0.6521,0.6492,0.6513,14533800038.0
2008-09-11 07:00:00,0.6514,0.6515,0.6488,0.6505,8813300005.0
2008-09-11 08:00:00,0.6502,0.65205,0.649,0.649,12198800005.0
2008-09-11 09:00:00,0.6489,0.6497,0.6457,0.64625,15170400003.0
2008-09-11 10:00:00,0.64625,0.6465,0.64365,0.6443,13392499999.0
2008-09-11 11:00:00,0.64435,0.64695,0.64375,0.6456,15400500001.0
2008-09-11 12:00:00,0.6456,0.6486,0.64555,0.64815,9644000000.0
2008-09-11 13:00:00,0.6481,0.64825,0.6464,0.6475,9711300001.0
2008-09-11 14:00:00,0.6475,0.64945,0.6462,0.6467,6745000000.0
2008-09-11 15:00:00,0.64675,0.6474,0.64515,0.6467,10256799999.0
2008-09-11 16:00:00,0.6467,0.6489,0.64505,0.6474,17856699991.0
2008-09-11 17:00:00,0.6474,0.65105,0.6459,0.6503,16317400004.0
2008-09-11 18:00:00,0.6503,0.65175,0.64855,0.6492,8673199994.0
2008-09-11 19:00:00,0.64899,0.6513,0.6476,0.65065,6212500001.0
2008-09-11 20:00:00,0.6508,0.6519,0.64976,0.65105,4382300001.0
2008-09-11 21:00:00,0.65105,0.6525,0.64933,0.652,2762400000.0
2008-09-11 22:00:00,0.6521,0.65575,0.6512,0.6557,4039900000.0
2008-09-11 23:00:00,0.65565,0.6575,0.65525,0.6561,2705600000.0
2008-09-12 00:00:00,0.6561,0.6561,0.6489,0.6515,4401100004.0
2008-09-12 01:00:00,0.6515,0.6542,0.6514,0.6534,6868400016.0
2008-09-12 02:00:00,0.6534,0.6556,0.65265,0.6533,5313000013.0
2008-09-12 03:00:00,0.6533,0.65365,0.65179,0.6532,3577500003.0
2008-09-12 04:00:00,0.6532,0.65415,0.65209,0.6526,3535899987.0
2008-09-12 05:00:00,0.6526,0.6537,0.65195,0.65242,2113099998.0
2008-09-12 06:00:00,0.65235,0.65375,0.65201,0.65365,2169200008.0
2008-09-12 07:00:00,0.6536,0.656,0.65214,0.6551,2061200000.0
2008-09-12 08:00:00,0.6552,0.657,0.6534,0.65515,10958094500.0
2008-09-12 09:00:00,0.65515,0.65745,0.65515,0.65665,12809900000.0
2008-09-12 10:00:00,0.65665,0.6617,0.6564,0.65995,14862300001.0
2008-09-12 11:00:00,0.65995,0.6608,0.65795,0.6584,12933700005.0
2008-09-12 12:00:00,0.6584,0.6599,0.657,0.6578,10587200005.0
2008-09-12 13:00:00,0.65775,0.6581,0.65415,0.65535,10703900000.0
2008-09-12 14:00:00,0.65535,0.65885,0.65445,0.65835,8174800001.0
2008-09-12 15:00:00,0.6585,0.6594,0.65605,0.6561,9970599999.0
2008-09-12 16:00:00,0.6561,0.6646,0.65545,0.6646,7199653999.0
2008-09-12 17:00:00,0.6644,0.6676,0.66095,0.6629,7129200000.0
2008-09-12 18:00:00,0.6629,0.665,0.66125,0.6628,3504600000.0
2008-09-12 19:00:00,0.6628,0.66555,0.6626,0.6653,2837100000.0
2008-09-12 20:00:00,0.6653,0.6673,0.66481,0.6667,2342300000.0
2008-09-12 21:00:00,0.6667,0.6682,0.66631,0.66767,1696500002.0
2008-09-12 22:00:00,0.66769,0.669,0.66712,0.6686,2920800034.0
2008-09-15 00:00:00,0.667,0.6681,0.6664,0.6675,177600000.0
2008-09-15 01:00:00,0.6674,0.6688,0.6667,0.6679,235200000.0
2008-09-15 02:00:00,0.66765,0.6704,0.66685,0.66935,3292500002.0
2008-09-15 03:00:00,0.66935,0.66995,0.66775,0.6685,3106799996.0
2008-09-15 04:00:00,0.6685,0.6716,0.6683,0.6699,4713299996.0
2008-09-15 05:00:00,0.6699,0.67135,0.6694,0.6707,6983299993.0
2008-09-15 06:00:00,0.67065,0.6707,0.6677,0.6687,6212199997.0
2008-09-15 07:00:00,0.6688,0.6713,0.66827,0.6708,3516499986.0
2008-09-15 08:00:00,0.671,0.6715,0.66285,0.6638,12683100015.0
2008-09-15 09:00:00,0.6639,0.6652,0.66295,0.66515,7626000010.0
2008-09-15 10:00:00,0.6652,0.6655,0.661,0.66155,7297913497.0
2008-09-15 11:00:00,0.6616,0.6656,0.65945,0.6606,6310399998.0
2008-09-15 12:00:00,0.6606,0.66145,0.65655,0.657,5083300000.0
2008-09-15 13:00:00,0.657,0.6576,0.653,0.6564,8162199999.0
2008-09-15 14:00:00,0.6563,0.6625,0.65415,0.6621,6609399997.0
2008-09-15 15:00:00,0.6622,0.66225,0.65745,0.6584,8367401266.0
2008-09-15 16:00:00,0.6584,0.6623,0.6574,0.661,5472600004.0
2008-09-15 17:00:00,0.661,0.6633,0.6592,0.65995,5737128250.0
2008-09-15 18:00:00,0.6599,0.66145,0.6586,0.6594,4306683503.0
2008-09-15 19:00:00,0.6594,0.6594,0.65585,0.6561,2830899999.0
2008-09-15 20:00:00,0.65595,0.6581,0.6547,0.65625,3543000000.0
2008-09-15 21:00:00,0.6561,0.6611,0.6552,0.6603,2920900002.0
2008-09-15 22:00:00,0.6603,0.6606,0.65839,0.659,3005500009.0
2008-09-15 23:00:00,0.65895,0.661,0.65738,0.6583,3139099988.0
2008-09-16 00:00:00,0.6583,0.6588,0.65375,0.6543,5071600001.0
2008-09-16 01:00:00,0.65425,0.65655,0.6539,0.65475,3074200007.0
2008-09-16 02:00:00,0.6549,0.6556,0.6496,0.6518,5089000001.0
2008-09-16 03:00:00,0.65185,0.65465,0.65185,0.65345,3040000000.0
2008-09-16 04:00:00,0.6535,0.65355,0.64945,0.65125,3703000001.0
2008-09-16 05:00:00,0.65125,0.65215,0.64965,0.6498,2753700001.0
2008-09-16 06:00:00,0.6498,0.65115,0.649,0.65035,3738000000.0
2008-09-16 07:00:00,0.65035,0.65115,0.64885,0.65095,2802800009.0
2008-09-16 08:00:00,0.65095,0.65205,0.64985,0.65015,5254900005.0
2008-09-16 09:00:00,0.6501,0.6515,0.64865,0.6497,8177299999.0
2008-09-16 10:00:00,0.6497,0.65195,0.6493,0.6499,6284100008.0
2008-09-16 11:00:00,0.6499,0.65315,0.64885,0.65195,7783999995.0
2008-09-16 12:00:00,0.65195,0.65425,0.6503,0.6518,5424299999.0
2008-09-16 13:00:00,0.65175,0.65375,0.6512,0.65365,4931400000.0
2008-09-16 14:00:00,0.65365,0.6569,0.6503,0.6533,7307500000.0
2008-09-16 15:00:00,0.6533,0.6584,0.6525,0.657,6971399999.0
2008-09-16 16:00:00,0.6571,0.6584,0.6547,0.655,7601600059.0
2008-09-16 17:00:00,0.6554,0.65855,0.6548,0.6581,10872699972.0
2008-09-16 18:00:00,0.6582,0.65965,0.6564,0.65895,5250599999.0
2008-09-16 19:00:00,0.65895,0.6595,0.6576,0.6594,2549400000.0
2008-09-16 20:00:00,0.6594,0.6613,0.65185,0.6596,5631000001.0
2008-09-16 21:00:00,0.6596,0.6616,0.65835,0.65885,4743099999.0
2008-09-16 22:00:00,0.65905,0.6632,0.65885,0.6608,3488599995.0
2008-09-16 23:00:00,0.6608,0.6608,0.6543,0.6569,2795399970.0
2008-09-17 00:00:00,0.6571,0.6584,0.65482,0.6574,3241000002.0
2008-09-17 01:00:00,0.65708,0.6627,0.65642,0.6625,9246200000.0
2008-09-17 02:00:00,0.6625,0.6679,0.6624,0.6629,8816899982.0
2008-09-17 03:00:00,0.6629,0.6655,0.66107,0.6617,4926899997.0
2008-09-17 04:00:00,0.6617,0.6637,0.661,0.66125,5368899997.0
2008-09-17 05:00:00,0.66125,0.6618,0.65605,0.6579,6956899993.0
2008-09-17 06:00:00,0.658,0.6603,0.65719,0.6603,6808299987.0
2008-09-17 07:00:00,0.6603,0.6621,0.6579,0.6617,4187399998.0
2008-09-17 08:00:00,0.6617,0.6664,0.66095,0.6659,9350620995.0
2008-09-17 09:00:00,0.66595,0.6662,0.65925,0.66115,8000999999.0
2008-09-17 10:00:00,0.66115,0.66315,0.6585,0.659,7438299998.0
2008-09-17 11:00:00,0.6589,0.6604,0.65595,0.659,7248899994.0
2008-09-17 12:00:00,0.659,0.65935,0.65695,0.6581,9793499998.0
2008-09-17 13:00:00,0.65815,0.65965,0.6571,0.65885,2972000000.0
2008-09-17 14:00:00,0.65885,0.6597,0.6558,0.6577,5403400005.0
2008-09-17 15:00:00,0.6577,0.6587,0.65345,0.6562,7429300000.0
2008-09-17 16:00:00,0.6562,0.65925,0.6552,0.658,8571244999.0
2008-09-17 17:00:00,0.658,0.6596,0.6532,0.65365,9553100000.0
2008-09-17 18:00:00,0.65365,0.65735,0.6525,0.6563,2849200001.0
2008-09-17 19:00:00,0.65635,0.6641,0.6562,0.66285,2483000000.0
2008-09-17 20:00:00,0.6628,0.6683,0.6628,0.66815,2906700000.0
2008-09-17 21:00:00,0.66805,0.66805,0.6631,0.6636,2451100001.0
2008-09-17 22:00:00,0.6636,0.6642,0.66045,0.66065,1727500000.0
2008-09-17 23:00:00,0.66005,0.66317,0.6556,0.65795,1993599996.0
2008-09-18 00:00:00,0.65845,0.66322,0.65785,0.6606,2590099995.0
2008-09-18 01:00:00,0.6606,0.66298,0.6589,0.66298,2492300003.0
2008-09-18 02:00:00,0.66291,0.66575,0.65975,0.66335,3746899999.0
2008-09-18 03:00:00,0.66335,0.6647,0.66245,0.6644,2402100000.0
2008-09-18 04:00:00,0.6644,0.6654,0.66165,0.665,3123500000.0
2008-09-18 05:00:00,0.665,0.66605,0.6628,0.6643,1979100000.0
2008-09-18 06:00:00,0.66425,0.6657,0.66294,0.6651,2427499999.0
2008-09-18 07:00:00,0.6651,0.6665,0.66295,0.6655,3296599970.0
2008-09-18 08:00:00,0.6656,0.67235,0.6656,0.6679,6355599997.0
2008-09-18 09:00:00,0.66795,0.6735,0.66685,0.67265,12066900003.0
2008-09-18 10:00:00,0.67265,0.67595,0.6707,0.6741,8331100006.0
2008-09-18 11:00:00,0.6741,0.67835,0.6722,0.67805,5672699998.0
2008-09-18 12:00:00,0.67805,0.6789,0.67656,0.6783,4623900008.0
2008-09-18 13:00:00,0.6783,0.6784,0.67525,0.6771,4246801499.0
2008-09-18 14:00:00,0.6771,0.6779,0.673,0.67345,4889700001.0
2008-09-18 15:00:00,0.6735,0.6766,0.6728,0.675,5206600000.0
2008-09-18 16:00:00,0.675,0.6753,0.6702,0.6709,6510800022.0
2008-09-18 17:00:00,0.671,0.67255,0.66815,0.6711,6709859974.0
2008-09-18 18:00:00,0.6711,0.67365,0.66965,0.6734,3337200000.0
2008-09-18 19:00:00,0.67345,0.67525,0.6719,0.67405,2513100000.0
2008-09-18 20:00:00,0.67405,0.67445,0.6729,0.67353,1747700002.0
2008-09-18 21:00:00,0.67375,0.675,0.6712,0.6738,4202200000.0
2008-09-18 22:00:00,0.67415,0.67705,0.6739,0.6765,1142299997.0
2008-09-18 23:00:00,0.67645,0.6767,0.6723,0.67385,1716499969.0
2008-09-19 00:00:00,0.67385,0.6759,0.6723,0.67345,2514300000.0
2008-09-19 01:00:00,0.67345,0.6754,0.6728,0.6738,2634900000.0
2008-09-19 02:00:00,0.6738,0.6738,0.6699,0.6712,2738500000.0
2008-09-19 03:00:00,0.6712,0.67325,0.6693,0.67135,2200700000.0
2008-09-19 04:00:00,0.67135,0.6735,0.67035,0.6707,2227600000.0
2008-09-19 05:00:00,0.6707,0.6757,0.6704,0.6752,2816200000.0
2008-09-19 06:00:00,0.6751,0.6753,0.6707,0.67235,1918500000.0
2008-09-19 07:00:00,0.67215,0.67545,0.6721,0.6754,2411899993.0
2008-09-19 08:00:00,0.6754,0.6763,0.6734,0.6752,2909100000.0
2008-09-19 09:00:00,0.6752,0.6763,0.67235,0.6755,6361600006.0
2008-09-19 10:00:00,0.6755,0.676,0.67315,0.674,3709600000.0
2008-09-19 11:00:00,0.674,0.67555,0.6716,0.6751,6188000000.0
2008-09-19 12:00:00,0.6751,0.6762,0.67375,0.67455,5093599997.0
2008-09-19 13:00:00,0.67455,0.67875,0.67455,0.67715,4679299997.0
2008-09-19 14:00:00,0.67715,0.6848,0.6769,0.6839,3196100000.0
2008-09-19 15:00:00,0.68395,0.6883,0.6815,0.684,4704300004.0
2008-09-19 16:00:00,0.684,0.6862,0.6816,0.6844,3122799998.0
2008-09-19 17:00:00,0.6845,0.68855,0.6845,0.68605,2402299999.0
2008-09-19 18:00:00,0.6861,0.6887,0.685,0.6856,1603600000.0
2008-09-19 19:00:00,0.6857,0.6876,0.68435,0.68625,1610200000.0
2008-09-19 20:00:00,0.68615,0.6875,0.68565,0.68705,1367900000.0
2008-09-19 21:00:00,0.68685,0.68945,0.6868,0.68865,1809300000.0
2008-09-19 22:00:00,0.6886,0.68945,0.6866,0.6879,762000000.0
2008-09-22 00:00:00,0.69,0.6903,0.6816,0.6828,1695600000.0
2008-09-22 01:00:00,0.6832,0.687,0.6828,0.6868,1789800000.0
2008-09-22 02:00:00,0.68695,0.6889,0.6857,0.6877,1241600000.0
2008-09-22 03:00:00,0.6877,0.6891,0.68545,0.68715,1624200000.0
2008-09-22 04:00:00,0.68674,0.68865,0.68674,0.6875,1162100000.0
2008-09-22 05:00:00,0.68715,0.68895,0.687,0.68755,1298000000.0
2008-09-22 06:00:00,0.68755,0.6884,0.6855,0.6856,1372700000.0
2008-09-22 07:00:00,0.6857,0.6867,0.68446,0.6855,1633600000.0
2008-09-22 08:00:00,0.6853,0.6877,0.68335,0.6876,5303400002.0
2008-09-22 09:00:00,0.68785,0.68835,0.68595,0.6869,3367700000.0
2008-09-22 10:00:00,0.68675,0.69035,0.6861,0.68955,4053430000.0
2008-09-22 11:00:00,0.68955,0.6897,0.68495,0.6875,4445160006.0
2008-09-22 12:00:00,0.6875,0.69005,0.6871,0.6872,3041200000.0
2008-09-22 13:00:00,0.6872,0.6899,0.6863,0.6889,4876999998.0
2008-09-22 14:00:00,0.6889,0.68965,0.6854,0.6892,2922700000.0
2008-09-22 15:00:00,0.6892,0.69325,0.6892,0.6916,3903300000.0
2008-09-22 16:00:00,0.6916,0.695,0.6916,0.6924,3836600000.0
2008-09-22 17:00:00,0.6925,0.6945,0.69185,0.6934,3291300000.0
2008-09-22 18:00:00,0.6934,0.69345,0.6896,0.6902,2541300000.0
2008-09-22 19:00:00,0.6902,0.6947,0.69,0.69365,2028800000.0
2008-09-22 20:00:00,0.6937,0.6952,0.6913,0.6933,2830200000.0
2008-09-22 21:00:00,0.69315,0.69485,0.6921,0.6926,3179399999.0
2008-09-22 22:00:00,0.6928,0.6928,0.6879,0.6884,2635400004.0
2008-09-22 23:00:00,0.6884,0.6894,0.68765,0.68915,930400000.0
2008-09-23 00:00:00,0.68915,0.6921,0.68915,0.691,1063700000.0
2008-09-23 01:00:00,0.6911,0.6912,0.68903,0.6908,1253600000.0
2008-09-23 02:00:00,0.69085,0.69195,0.68985,0.69165,1436100000.0
2008-09-23 03:00:00,0.69165,0.69165,0.68805,0.68855,2199900000.0
2008-09-23 04:00:00,0.6884,0.6895,0.68755,0.68845,2310000000.0
2008-09-23 05:00:00,0.6885,0.6886,0.68585,0.68745,2697400000.0
2008-09-23 06:00:00,0.6874,0.6908,0.6874,0.68955,1408400000.0
2008-09-23 07:00:00,0.68955,0.69085,0.68805,0.6903,2632100000.0
2008-09-23 08:00:00,0.6903,0.6903,0.687,0.6876,4116999999.0
2008-09-23 09:00:00,0.68765,0.68915,0.6855,0.68765,7531000000.0
2008-09-23 10:00:00,0.68765,0.68875,0.6863,0.68795,5473500005.0
2008-09-23 11:00:00,0.6879,0.6907,0.6862,0.69045,5833200000.0
2008-09-23 12:00:00,0.69045,0.6915,0.6893,0.6899,4290199999.0
2008-09-23 13:00:00,0.6899,0.6907,0.68775,0.6902,2712500000.0
2008-09-23 14:00:00,0.6901,0.6904,0.6873,0.6877,2322900000.0
2008-09-23 15:00:00,0.68765,0.6914,0.68625,0.6892,3236899998.0
2008-09-23 16:00:00,0.68925,0.6898,0.6851,0.6861,4319400000.0
2008-09-23 17:00:00,0.68605,0.6874,0.68235,0.684,4901200001.0
2008-09-23 18:00:00,0.6839,0.68475,0.6804,0.6811,2403999998.0
2008-09-23 19:00:00,0.6811,0.68115,0.67745,0.6801,2653500002.0
2008-09-23 20:00:00,0.6802,0.6844,0.68,0.68395,1744100000.0
2008-09-23 21:00:00,0.684,0.68545,0.68235,0.6829,1710000002.0
2008-09-23 22:00:00,0.6829,0.6838,0.68036,0.681,1931200000.0
2008-09-23 23:00:00,0.6809,0.68225,0.6787,0.6822,1872500000.0
2008-09-24 00:00:00,0.68225,0.68515,0.68145,0.6848,1667300000.0
2008-09-24 01:00:00,0.6847,0.685,0.6807,0.68205,2048400000.0
2008-09-24 02:00:00,0.6819,0.68265,0.6797,0.6805,2413300000.0
2008-09-24 03:00:00,0.6807,0.682,0.67923,0.6812,2727199998.0
2008-09-24 04:00:00,0.68125,0.68135,0.67855,0.6794,2953700001.0
2008-09-24 05:00:00,0.6793,0.6813,0.6793,0.67985,1717500000.0
2008-09-24 06:00:00,0.6798,0.6804,0.67885,0.68005,1365500000.0
2008-09-24 07:00:00,0.67985,0.68105,0.6795,0.681,2183900000.0
2008-09-24 08:00:00,0.681,0.6834,0.67935,0.6834,4451100000.0
2008-09-24 09:00:00,0.6835,0.684,0.6815,0.6826,5135899999.0
2008-09-24 10:00:00,0.6826,0.68605,0.6822,0.6859,4979400000.0
2008-09-24 11:00:00,0.68585,0.68615,0.68395,0.6849,4781600000.0
2008-09-24 12:00:00,0.68485,0.6849,0.6835,0.68425,1978700000.0
2008-09-24 13:00:00,0.68415,0.68535,0.683,0.68335,2217700000.0
2008-09-24 14:00:00,0.68335,0.68775,0.68292,0.68765,3812000000.0
2008-09-24 15:00:00,0.68765,0.68815,0.68555,0.68685,4084199998.0
2008-09-24 16:00:00,0.6869,0.68855,0.68315,0.68635,4919800006.0
2008-09-24 17:00:00,0.6863,0.68655,0.6842,0.68585,3212000000.0
2008-09-24 18:00:00,0.68575,0.6859,0.68215,0.68385,2494800000.0
2008-09-24 19:00:00,0.68385,0.68605,0.68348,0.6857,2056500000.0
2008-09-24 20:00:00,0.6858,0.68705,0.685,0.68525,1281200000.0
2008-09-24 21:00:00,0.68525,0.68545,0.6817,0.68192,1986000001.0
2008-09-24 22:00:00,0.6824,0.6842,0.68194,0.6828,1273900000.0
2008-09-24 23:00:00,0.6827,0.68365,0.6814,0.6818,1430100000.0
2008-09-25 00:00:00,0.68185,0.6827,0.68152,0.68235,1284200000.0
2008-09-25 01:00:00,0.68235,0.6839,0.68195,0.6838,849900000.0
2008-09-25 02:00:00,0.68375,0.684,0.6826,0.68295,1400300000.0
2008-09-25 03:00:00,0.68295,0.68655,0.68295,0.68545,1820000000.0
2008-09-25 04:00:00,0.68545,0.68705,0.6843,0.68675,1207900000.0
2008-09-25 05:00:00,0.6866,0.6876,0.68604,0.6865,1052400000.0
2008-09-25 06:00:00,0.6865,0.68685,0.68492,0.6855,1138600000.0
2008-09-25 07:00:00,0.6855,0.68655,0.6853,0.6856,1211500000.0
2008-09-25 08:00:00,0.6856,0.6882,0.6852,0.68815,2729800000.0
2008-09-25 09:00:00,0.68805,0.68845,0.6865,0.68795,2786500000.0
2008-09-25 10:00:00,0.68805,0.6892,0.687,0.6886,3758800000.0
2008-09-25 11:00:00,0.6886,0.69035,0.6873,0.6883,2949400000.0
2008-09-25 12:00:00,0.6883,0.689,0.6835,0.6844,4043100000.0
2008-09-25 13:00:00,0.6844,0.68645,0.6837,0.6861,2953900002.0
2008-09-25 14:00:00,0.686,0.6891,0.68565,0.687,5108300002.0
2008-09-25 15:00:00,0.687,0.68875,0.68545,0.68675,2305100000.0
2008-09-25 16:00:00,0.68665,0.68735,0.6826,0.6839,3860600000.0
2008-09-25 17:00:00,0.6839,0.68465,0.6825,0.68325,3000300000.0
2008-09-25 18:00:00,0.68325,0.6847,0.6817,0.6818,2414700003.0
2008-09-25 19:00:00,0.68185,0.6838,0.68085,0.6822,2349699999.0
2008-09-25 20:00:00,0.6822,0.6835,0.6795,0.6831,1444300000.0
2008-09-25 21:00:00,0.6831,0.6833,0.68127,0.68225,915500000.0
2008-09-25 22:00:00,0.68225,0.683,0.68144,0.6818,1837700001.0
2008-09-25 23:00:00,0.6818,0.682,0.67961,0.6805,1376800000.0
2008-09-26 00:00:00,0.6805,0.68605,0.6793,0.68605,2079399999.0
2008-09-26 01:00:00,0.68605,0.6868,0.6836,0.68665,1948200000.0
2008-09-26 02:00:00,0.68665,0.68815,0.6855,0.68785,1548200000.0
2008-09-26 03:00:00,0.6877,0.688,0.68615,0.68695,1309300000.0
2008-09-26 04:00:00,0.6868,0.68765,0.6859,0.68735,876000000.0
2008-09-26 05:00:00,0.68735,0.68755,0.6867,0.68695,1155500000.0
2008-09-26 06:00:00,0.6871,0.6877,0.6854,0.68745,2094500000.0
2008-09-26 07:00:00,0.6875,0.6877,0.68415,0.6852,1586600000.0
2008-09-26 08:00:00,0.6852,0.68715,0.6838,0.68615,3004700001.0
2008-09-26 09:00:00,0.68615,0.68685,0.6819,0.6831,6698399999.0
2008-09-26 10:00:00,0.68315,0.68585,0.6828,0.6839,7946699984.0
2008-09-26 11:00:00,0.6839,0.6848,0.6819,0.6845,6151400000.0
2008-09-26 12:00:00,0.6845,0.68485,0.68295,0.6839,4691600000.0
2008-09-26 13:00:00,0.68385,0.68515,0.68285,0.68515,5296000000.0
2008-09-26 14:00:00,0.6851,0.6868,0.68375,0.686,3985799999.0
2008-09-26 15:00:00,0.686,0.68985,0.685,0.6883,3245400000.0
2008-09-26 16:00:00,0.6883,0.6895,0.68505,0.6853,4879800035.0
2008-09-26 17:00:00,0.68545,0.68575,0.68365,0.6853,3710000019.0
2008-09-26 18:00:00,0.6853,0.6868,0.68415,0.6859,3423000000.0
2008-09-26 19:00:00,0.68561,0.68602,0.68453,0.6851,2492799999.0
2008-09-26 20:00:00,0.68535,0.68575,0.68472,0.6853,2448699986.0
2008-09-26 21:00:00,0.6855,0.6855,0.6843,0.6844,1090099999.0
2008-09-26 22:00:00,0.68445,0.6857,0.68413,0.68555,1078400000.0
2008-09-29 00:00:00,0.6851,0.6851,0.6835,0.6849,1326000000.0
2008-09-29 01:00:00,0.6847,0.6889,0.6846,0.6883,1900600000.0
2008-09-29 02:00:00,0.68835,0.6884,0.68535,0.6868,2926400000.0
2008-09-29 03:00:00,0.68695,0.68735,0.68512,0.68535,1808099995.0
2008-09-29 04:00:00,0.686,0.68665,0.68433,0.68515,2353100000.0
2008-09-29 05:00:00,0.68515,0.68635,0.6839,0.68565,2280000000.0
2008-09-29 06:00:00,0.68565,0.68565,0.68456,0.6851,1638200000.0
2008-09-29 07:00:00,0.68479,0.6852,0.6829,0.6836,2391200001.0
2008-09-29 08:00:00,0.6836,0.68395,0.68045,0.6808,4255500012.0
2008-09-29 09:00:00,0.6808,0.68095,0.6761,0.6767,6716699999.0
2008-09-29 10:00:00,0.6767,0.6787,0.67607,0.6782,6195900015.0
2008-09-29 11:00:00,0.67815,0.6786,0.6744,0.6753,4736000015.0
2008-09-29 12:00:00,0.67525,0.67695,0.67485,0.67565,4856500009.0
2008-09-29 13:00:00,0.6756,0.6766,0.67375,0.676,3023000000.0
2008-09-29 14:00:00,0.676,0.6771,0.6746,0.6763,4484500000.0
2008-09-29 15:00:00,0.67635,0.6771,0.6752,0.6755,3052100002.0
2008-09-29 16:00:00,0.6755,0.67995,0.6755,0.6788,8148569055.0
2008-09-29 17:00:00,0.67895,0.681,0.6776,0.678,5780100000.0
2008-09-29 18:00:00,0.67795,0.67915,0.67705,0.67775,2849900000.0
2008-09-29 19:00:00,0.67775,0.6781,0.6736,0.67715,2401400002.0
2008-09-29 20:00:00,0.6772,0.67885,0.6735,0.67445,2889600003.0
2008-09-29 21:00:00,0.67445,0.67485,0.67045,0.6706,2939199989.0
2008-09-29 22:00:00,0.6705,0.672,0.66998,0.672,1293800002.0
2008-09-29 23:00:00,0.6719,0.6719,0.6686,0.6689,3920400000.0
2008-09-30 00:00:00,0.6689,0.6697,0.6645,0.6669,6471100001.0
2008-09-30 01:00:00,0.6669,0.6699,0.6669,0.6693,4827300001.0
2008-09-30 02:00:00,0.66975,0.6712,0.6686,0.6708,2789899999.0
2008-09-30 03:00:00,0.6707,0.6708,0.6681,0.66925,3756499999.0
2008-09-30 04:00:00,0.6692,0.6708,0.66874,0.6704,2240400000.0
2008-09-30 05:00:00,0.6703,0.6708,0.6691,0.6699,2781100000.0
2008-09-30 06:00:00,0.6699,0.6712,0.66926,0.6708,2561799999.0
2008-09-30 07:00:00,0.6709,0.673,0.67054,0.6707,2341300001.0
2008-09-30 08:00:00,0.6707,0.6762,0.6702,0.6761,2857000000.0
2008-09-30 09:00:00,0.67605,0.67925,0.6737,0.67535,6190399998.0
2008-09-30 10:00:00,0.6753,0.67885,0.6752,0.67875,5017499998.0
2008-09-30 11:00:00,0.67875,0.67875,0.67615,0.67795,3968700002.0
2008-09-30 12:00:00,0.67795,0.6781,0.6739,0.6757,5348600000.0
2008-09-30 13:00:00,0.6757,0.67715,0.6743,0.6748,4402000000.0
2008-09-30 14:00:00,0.6748,0.67745,0.67475,0.677,4262600000.0
2008-09-30 15:00:00,0.677,0.6789,0.6741,0.676,5048900000.0
2008-09-30 16:00:00,0.676,0.67685,0.6677,0.6677,6498230000.0
2008-09-30 17:00:00,0.6675,0.669,0.664,0.66845,4659299991.0
2008-09-30 18:00:00,0.66834,0.67255,0.6679,0.669,4907899997.0
2008-09-30 19:00:00,0.66915,0.67095,0.66815,0.66955,2454100000.0
2008-09-30 20:00:00,0.6695,0.67065,0.66802,0.67,1812700001.0
2008-09-30 21:00:00,0.67005,0.6701,0.66787,0.669,1709400000.0
2008-09-30 22:00:00,0.6689,0.67015,0.6683,0.6696,2253700000.0
2008-09-30 23:00:00,0.66952,0.6711,0.66939,0.67045,1354600000.0
2008-10-01 00:00:00,0.6704,0.67045,0.6674,0.66855,1868099992.0
2008-10-01 01:00:00,0.6686,0.66965,0.6676,0.66865,1443600000.0
2008-10-01 02:00:00,0.6687,0.6699,0.6683,0.66925,1757900000.0
2008-10-01 03:00:00,0.66935,0.66935,0.66775,0.66775,1423400000.0
2008-10-01 04:00:00,0.6677,0.67005,0.66595,0.66935,1876100000.0
2008-10-01 05:00:00,0.66935,0.6708,0.66799,0.6701,1611800000.0
2008-10-01 06:00:00,0.6702,0.67055,0.66799,0.66905,1217900000.0
2008-10-01 07:00:00,0.66895,0.6708,0.66845,0.67035,1834799999.0
2008-10-01 08:00:00,0.67035,0.6747,0.67035,0.6725,3569500000.0
2008-10-01 09:00:00,0.6725,0.6782,0.6721,0.6761,8877900002.0
2008-10-01 10:00:00,0.67615,0.6774,0.6753,0.6763,5292300000.0
2008-10-01 11:00:00,0.6763,0.67735,0.6755,0.6761,2433799986.0
2008-10-01 12:00:00,0.67615,0.67825,0.67595,0.67745,2745000000.0
2008-10-01 13:00:00,0.6774,0.67875,0.6747,0.6759,4829500000.0
2008-10-01 14:00:00,0.6757,0.67715,0.67315,0.67395,9284400000.0
2008-10-01 15:00:00,0.67405,0.6745,0.67065,0.6739,8897800001.0
2008-10-01 16:00:00,0.6739,0.6741,0.67075,0.67355,7706390000.0
2008-10-01 17:00:00,0.67355,0.67845,0.67245,0.6782,8477600035.0
2008-10-01 18:00:00,0.6782,0.6785,0.67475,0.6768,4288703001.0
2008-10-01 19:00:00,0.6764,0.6764,0.67335,0.67537,2612700000.0
2008-10-01 20:00:00,0.6756,0.6756,0.67303,0.67415,1970500000.0
2008-10-01 21:00:00,0.67428,0.67442,0.671,0.67136,1707400000.0
2008-10-01 22:00:00,0.67144,0.6718,0.67017,0.6706,2577500001.0
2008-10-01 23:00:00,0.67026,0.6734,0.6698,0.6723,3823399990.0
2008-10-02 00:00:00,0.6723,0.6737,0.672,0.673,3184599997.0
2008-10-02 01:00:00,0.67305,0.6732,0.67149,0.6726,2769899999.0
2008-10-02 02:00:00,0.67168,0.6726,0.6685,0.6712,3550221000.0
2008-10-02 03:00:00,0.6712,0.67375,0.6703,0.6716,4696100000.0
2008-10-02 04:00:00,0.67155,0.6727,0.67015,0.672,2390900000.0
2008-10-02 05:00:00,0.672,0.67255,0.67115,0.6722,1530100000.0
2008-10-02 06:00:00,0.6722,0.67405,0.6715,0.67221,1294800000.0
2008-10-02 07:00:00,0.67245,0.67295,0.67119,0.6716,1018800000.0
2008-10-02 08:00:00,0.6716,0.6724,0.66945,0.6705,3206700000.0
2008-10-02 09:00:00,0.6705,0.67065,0.6629,0.66435,7713599997.0
2008-10-02 10:00:00,0.66435,0.6692,0.66395,0.6685,5319200005.0
2008-10-02 11:00:00,0.66855,0.67065,0.6684,0.6696,7792899989.0
2008-10-02 12:00:00,0.6696,0.6696,0.667,0.6672,6189500000.0
2008-10-02 13:00:00,0.66725,0.66885,0.66635,0.66845,4514400035.0
2008-10-02 14:00:00,0.66845,0.6699,0.6607,0.66205,6157000001.0
2008-10-02 15:00:00,0.66215,0.66625,0.66195,0.66405,8006800005.0
2008-10-02 16:00:00,0.66415,0.6661,0.6616,0.6617,9974799995.0
2008-10-02 17:00:00,0.66135,0.66425,0.6599,0.6639,9917999998.0
2008-10-02 18:00:00,0.6639,0.66465,0.66235,0.664,5798899991.0
2008-10-02 19:00:00,0.664,0.664,0.65895,0.6602,2273400000.0
2008-10-02 20:00:00,0.6603,0.66105,0.65806,0.65895,2601399999.0
2008-10-02 21:00:00,0.65895,0.659,0.65749,0.6576,2973399999.0
2008-10-02 22:00:00,0.65728,0.65775,0.6551,0.6568,3628500005.0
2008-10-02 23:00:00,0.6562,0.6577,0.65575,0.6559,1891399998.0
2008-10-03 00:00:00,0.65587,0.65736,0.65509,0.65725,1599900004.0
2008-10-03 01:00:00,0.65725,0.6578,0.65575,0.6578,1448500000.0
2008-10-03 02:00:00,0.6578,0.65885,0.65635,0.6569,1862700000.0
2008-10-03 03:00:00,0.65695,0.6603,0.6569,0.66,1674200000.0
2008-10-03 04:00:00,0.6602,0.66215,0.65948,0.66215,1668900000.0
2008-10-03 05:00:00,0.66205,0.66275,0.66068,0.66245,1391900000.0
2008-10-03 06:00:00,0.6624,0.6642,0.6622,0.6633,1031100000.0
2008-10-03 07:00:00,0.66325,0.66545,0.6624,0.6645,1561500000.0
2008-10-03 08:00:00,0.6645,0.6664,0.662,0.6664,3302200001.0
2008-10-03 09:00:00,0.66625,0.66685,0.6611,0.662,5136599996.0
2008-10-03 10:00:00,0.662,0.66495,0.662,0.66425,4913099999.0
2008-10-03 11:00:00,0.6642,0.6651,0.66355,0.6643,3170600000.0
2008-10-03 12:00:00,0.66435,0.66445,0.6627,0.6636,2797000000.0
2008-10-03 13:00:00,0.66355,0.66505,0.6608,0.66235,3991500000.0
2008-10-03 14:00:00,0.66235,0.66315,0.6575,0.6575,4151575000.0
2008-10-03 15:00:00,0.6575,0.65995,0.65695,0.6585,4883999996.0
2008-10-03 16:00:00,0.6585,0.66615,0.65805,0.6659,4116500000.0
2008-10-03 17:00:00,0.6659,0.6659,0.6616,0.6618,4343800000.0
2008-10-03 18:00:00,0.6618,0.6638,0.65955,0.66315,3482100003.0
2008-10-03 19:00:00,0.66315,0.6674,0.66196,0.666,3842300000.0
2008-10-03 20:00:00,0.666,0.668,0.66235,0.66285,2133900000.0
2008-10-03 21:00:00,0.66285,0.6638,0.6613,0.6619,1796099999.0
2008-10-03 22:00:00,0.6619,0.6632,0.66015,0.66125,2578900000.0
2008-10-06 00:00:00,0.6585,0.6588,0.6565,0.6572,3201000000.0
2008-10-06 01:00:00,0.6571,0.6581,0.6539,0.6552,4462000000.0
2008-10-06 02:00:00,0.65515,0.6562,0.6537,0.6559,2582100001.0
2008-10-06 03:00:00,0.6559,0.6565,0.6526,0.6531,3583600001.0
2008-10-06 04:00:00,0.653,0.65395,0.65197,0.653,2046500002.0
2008-10-06 05:00:00,0.653,0.65305,0.65005,0.6515,3086099997.0
2008-10-06 06:00:00,0.65145,0.65185,0.6451,0.648,5042299996.0
2008-10-06 07:00:00,0.648,0.64915,0.64585,0.6478,2201800000.0
2008-10-06 08:00:00,0.64785,0.6499,0.64605,0.6488,4431700000.0
2008-10-06 09:00:00,0.64875,0.6512,0.6461,0.65095,4814400000.0
2008-10-06 10:00:00,0.65095,0.6512,0.64685,0.6491,5414400000.0
2008-10-06 11:00:00,0.6491,0.6491,0.64605,0.6462,6146000000.0
2008-10-06 12:00:00,0.6462,0.6472,0.6449,0.6464,4734800000.0
2008-10-06 13:00:00,0.6464,0.649,0.64575,0.6481,4532200000.0
2008-10-06 14:00:00,0.64815,0.64875,0.64577,0.6465,4281600001.0
2008-10-06 15:00:00,0.64645,0.6471,0.64095,0.6414,8773900008.0
2008-10-06 16:00:00,0.64135,0.64145,0.61725,0.62765,16983154006.0
2008-10-06 17:00:00,0.62765,0.6319,0.6234,0.6263,8384999998.0
2008-10-06 18:00:00,0.62594,0.62955,0.6223,0.6225,3366800000.0
2008-10-06 19:00:00,0.6225,0.62355,0.61985,0.6212,2629675000.0
2008-10-06 20:00:00,0.6212,0.6218,0.6186,0.61995,3266814999.0
2008-10-06 21:00:00,0.61995,0.6391,0.6196,0.6374,3688199996.0
2008-10-06 22:00:00,0.63755,0.64115,0.63275,0.6355,5009700019.0
2008-10-06 23:00:00,0.63527,0.63581,0.62648,0.6275,2671299985.0
2008-10-07 00:00:00,0.6273,0.6319,0.62696,0.63105,1693800003.0
2008-10-07 01:00:00,0.631,0.6381,0.63045,0.6327,3509400003.0
2008-10-07 02:00:00,0.6327,0.6365,0.6288,0.62925,2685400001.0
2008-10-07 03:00:00,0.62925,0.63225,0.62745,0.6314,2257400014.0
2008-10-07 04:00:00,0.6314,0.6325,0.6304,0.63215,1026700000.0
2008-10-07 05:00:00,0.63195,0.63635,0.61605,0.6325,2736100002.0
2008-10-07 06:00:00,0.6325,0.63955,0.63153,0.63455,2530700012.0
2008-10-07 07:00:00,0.63475,0.63575,0.63408,0.6354,1718700005.0
2008-10-07 08:00:00,0.6354,0.64185,0.634,0.64185,8030399998.0
2008-10-07 09:00:00,0.64185,0.64235,0.63565,0.63595,12481599999.0
2008-10-07 10:00:00,0.63585,0.63745,0.6256,0.6298,14937124996.0
2008-10-07 11:00:00,0.6299,0.62995,0.625,0.627,7109899975.0
2008-10-07 12:00:00,0.627,0.63175,0.627,0.62875,5371800000.0
2008-10-07 13:00:00,0.62875,0.6355,0.62775,0.6354,4258399994.0
2008-10-07 14:00:00,0.6354,0.63765,0.62945,0.6305,4083897500.0
2008-10-07 15:00:00,0.6305,0.6422,0.6305,0.63645,5409714995.0
2008-10-07 16:00:00,0.63645,0.64,0.63175,0.63205,4260708000.0
2008-10-07 17:00:00,0.6321,0.63575,0.62895,0.6357,8013100003.0
2008-10-07 18:00:00,0.63575,0.63575,0.62725,0.62998,4197999987.0
2008-10-07 19:00:00,0.6301,0.63445,0.628,0.6292,1897400000.0
2008-10-07 20:00:00,0.6292,0.6332,0.62869,0.6312,2115600009.0
2008-10-07 21:00:00,0.63115,0.6312,0.62235,0.6233,5683099967.0
2008-10-07 22:00:00,0.6233,0.6248,0.62255,0.6238,2044700021.0
2008-10-07 23:00:00,0.62327,0.63,0.62303,0.6263,2422100001.0
2008-10-08 00:00:00,0.6253,0.6275,0.6224,0.6227,2007899999.0
2008-10-08 01:00:00,0.6228,0.6235,0.6214,0.62275,1441800018.0
2008-10-08 02:00:00,0.6228,0.6248,0.6225,0.6236,2170900004.0
2008-10-08 03:00:00,0.6236,0.62395,0.62125,0.6219,2180300000.0
2008-10-08 04:00:00,0.6219,0.6241,0.62185,0.6229,2734100005.0
2008-10-08 05:00:00,0.623,0.62565,0.62239,0.62435,1648100002.0
2008-10-08 06:00:00,0.62435,0.6259,0.6196,0.62195,2867400000.0
2008-10-08 07:00:00,0.6219,0.6224,0.61,0.61095,5649499992.0
2008-10-08 08:00:00,0.611,0.6166,0.61025,0.61325,3683060002.0
2008-10-08 09:00:00,0.61325,0.6243,0.6094,0.6099,14931900039.0
2008-10-08 10:00:00,0.61,0.6135,0.6039,0.6069,100037299768.0
2008-10-08 11:00:00,0.6072,0.6084,0.5788,0.5857,90444700011.0
2008-10-08 12:00:00,0.5856,0.6006,0.585,0.5934,82096199951.0
2008-10-08 13:00:00,0.5935,0.6118,0.5935,0.60945,75656403870.0
2008-10-08 14:00:00,0.6084,0.6116,0.5858,0.5908,86729379665.0
2008-10-08 15:00:00,0.5903,0.60655,0.58555,0.60545,71511399942.0
2008-10-08 16:00:00,0.6055,0.60645,0.5962,0.6003,61642000011.0
2008-10-08 17:00:00,0.6001,0.604,0.5974,0.6011,63862199980.0
2008-10-08 18:00:00,0.6011,0.60645,0.5988,0.60375,44242900032.0
2008-10-08 19:00:00,0.60395,0.609,0.60205,0.6085,32431799961.0
2008-10-08 20:00:00,0.60865,0.6143,0.607,0.6112,32479899983.0
2008-10-08 21:00:00,0.61135,0.61135,0.6063,0.60675,31658899975.0
2008-10-08 22:00:00,0.6063,0.6064,0.598,0.60045,37506779884.0
2008-10-08 23:00:00,0.60014,0.6058,0.59755,0.6041,18155500018.0
2008-10-09 00:00:00,0.60445,0.60658,0.59955,0.6006,31725099984.0
2008-10-09 01:00:00,0.6004,0.6009,0.5957,0.5972,26237899994.0
2008-10-09 02:00:00,0.5972,0.5993,0.5929,0.594,40415999908.0
2008-10-09 03:00:00,0.5941,0.605,0.5903,0.6037,55748900038.0
2008-10-09 04:00:00,0.604,0.6055,0.60075,0.6043,58326199969.0
2008-10-09 05:00:00,0.6045,0.6111,0.6036,0.6085,50623099984.0
2008-10-09 06:00:00,0.6086,0.6114,0.60845,0.6104,43400599981.0
2008-10-09 07:00:00,0.6103,0.6103,0.60465,0.6103,50489399969.0
2008-10-09 08:00:00,0.61025,0.61345,0.60895,0.61345,70981899867.0
2008-10-09 09:00:00,0.6137,0.6201,0.6119,0.6197,87793800179.0
2008-10-09 10:00:00,0.6196,0.6266,0.6097,0.6214,92254400125.0
2008-10-09 11:00:00,0.62125,0.6225,0.6151,0.6178,64600199885.0
2008-10-09 12:00:00,0.6179,0.6221,0.6141,0.618,64536700020.0
2008-10-09 13:00:00,0.618,0.62255,0.6145,0.61755,65758499960.0
2008-10-09 14:00:00,0.6176,0.6238,0.6161,0.6195,61304499923.0
2008-10-09 15:00:00,0.6196,0.6236,0.6167,0.61675,58281700080.0
2008-10-09 16:00:00,0.61715,0.6195,0.6135,0.6161,84356500138.0
2008-10-09 17:00:00,0.6162,0.6207,0.6113,0.6164,67378499970.0
2008-10-09 18:00:00,0.6167,0.61695,0.6151,0.6167,32007799971.0
2008-10-09 19:00:00,0.6167,0.61815,0.61616,0.61691,18153800048.0
2008-10-09 20:00:00,0.617,0.6183,0.616,0.61635,16124800039.0
2008-10-09 21:00:00,0.6168,0.6168,0.60215,0.6049,51120500090.0
2008-10-09 22:00:00,0.6049,0.6084,0.60125,0.6071,36262499972.0
2008-10-09 23:00:00,0.6071,0.6071,0.60345,0.6036,18948300033.0
2008-10-10 00:00:00,0.6036,0.605,0.60075,0.6015,52197799867.0
2008-10-10 01:00:00,0.6015,0.6016,0.59105,0.5975,52195200017.0
2008-10-10 02:00:00,0.5975,0.5989,0.5902,0.5939,44837599926.0
2008-10-10 03:00:00,0.5939,0.60035,0.59195,0.5962,40473999955.0
2008-10-10 04:00:00,0.5962,0.5995,0.5957,0.59795,33837299948.0
2008-10-10 05:00:00,0.598,0.5994,0.5938,0.594,47878000018.0
2008-10-10 06:00:00,0.594,0.5965,0.5896,0.5903,57434899943.0
2008-10-10 07:00:00,0.5903,0.599,0.58875,0.59345,45468099908.0
2008-10-10 08:00:00,0.5934,0.59745,0.5904,0.59695,52643099981.0
2008-10-10 09:00:00,0.5976,0.598,0.5907,0.5921,56588200003.0
2008-10-10 10:00:00,0.5921,0.599,0.5903,0.5989,49309799957.0
2008-10-10 11:00:00,0.5993,0.6016,0.5948,0.5952,52648599886.0
2008-10-10 12:00:00,0.5952,0.5972,0.5925,0.59425,44910499906.0
2008-10-10 13:00:00,0.5939,0.5974,0.5935,0.59515,59825799831.0
2008-10-10 14:00:00,0.59515,0.5989,0.5925,0.5926,56581999942.0
2008-10-10 15:00:00,0.5924,0.6027,0.5898,0.5985,70297500060.0
2008-10-10 16:00:00,0.5987,0.6073,0.5903,0.5904,76913683915.0
2008-10-10 17:00:00,0.5901,0.5977,0.5886,0.59535,64203199953.0
2008-10-10 18:00:00,0.5953,0.59765,0.59345,0.5953,39876399889.0
2008-10-10 19:00:00,0.5953,0.59745,0.59265,0.59495,41969400016.0
2008-10-10 20:00:00,0.5945,0.5997,0.5917,0.5941,56726999833.0
2008-10-10 21:00:00,0.59325,0.60335,0.5924,0.59675,43228557876.0
2008-10-10 22:00:00,0.59675,0.599,0.59105,0.59295,22330200058.0
2008-10-13 00:00:00,0.609,0.6133,0.607,0.6099,22777199772.0
2008-10-13 01:00:00,0.6102,0.6145,0.6093,0.613,23975999760.0
2008-10-13 02:00:00,0.6125,0.61275,0.6022,0.6027,25870700032.0
2008-10-13 03:00:00,0.60265,0.605,0.5955,0.5998,20442200103.0
2008-10-13 04:00:00,0.6,0.6003,0.5939,0.59415,30702900032.0
2008-10-13 05:00:00,0.59435,0.599,0.59165,0.5968,33538799988.0
2008-10-13 06:00:00,0.5979,0.59875,0.59225,0.5933,29584300077.0
2008-10-13 07:00:00,0.59307,0.59765,0.5913,0.5972,47130799985.0
2008-10-13 08:00:00,0.5974,0.6067,0.59685,0.60665,65325200012.0
2008-10-13 09:00:00,0.6066,0.6071,0.6037,0.6042,73065699870.0
2008-10-13 10:00:00,0.6042,0.6064,0.60065,0.6031,65678999948.0
2008-10-13 11:00:00,0.6034,0.60445,0.5988,0.6009,41519399920.0
2008-10-13 12:00:00,0.60095,0.6078,0.6009,0.6066,57156400056.0
2008-10-13 13:00:00,0.6066,0.6074,0.6035,0.6053,61944800148.0
2008-10-13 14:00:00,0.6053,0.6065,0.6035,0.60625,43200500079.0
2008-10-13 15:00:00,0.6063,0.60995,0.6053,0.606,71791899874.0
2008-10-13 16:00:00,0.6061,0.6073,0.60095,0.60155,62976359996.0
2008-10-13 17:00:00,0.6016,0.607,0.6016,0.60415,47451700141.0
2008-10-13 18:00:00,0.604,0.6077,0.603,0.607,33953700034.0
2008-10-13 19:00:00,0.6072,0.60965,0.60545,0.60625,28483400014.0
2008-10-13 20:00:00,0.6063,0.60785,0.60445,0.60765,21072600091.0
2008-10-13 21:00:00,0.6078,0.6151,0.60652,0.6149,38824500009.0
2008-10-13 22:00:00,0.6149,0.62005,0.61425,0.6178,39087900043.0
2008-10-13 23:00:00,0.6179,0.6182,0.61365,0.6138,18100099980.0
2008-10-14 00:00:00,0.61385,0.6208,0.61324,0.61823,40661000029.0
2008-10-14 01:00:00,0.6187,0.6206,0.61646,0.6206,42295699988.0
2008-10-14 02:00:00,0.6208,0.624,0.61795,0.6203,51694800067.0
2008-10-14 03:00:00,0.62035,0.62165,0.6158,0.6196,38576399973.0
2008-10-14 04:00:00,0.6196,0.622,0.6191,0.6202,30415299974.0
2008-10-14 05:00:00,0.6205,0.6232,0.61875,0.6225,38853900089.0
2008-10-14 06:00:00,0.62245,0.62285,0.61965,0.6223,30908200007.0
2008-10-14 07:00:00,0.62225,0.6241,0.6212,0.62395,25257099942.0
2008-10-14 08:00:00,0.62395,0.6244,0.617,0.6218,67227799993.0
2008-10-14 09:00:00,0.6219,0.6221,0.6174,0.62125,70217800048.0
2008-10-14 10:00:00,0.6213,0.625,0.6212,0.6227,77168899862.0
2008-10-14 11:00:00,0.6227,0.6276,0.6224,0.6274,67219400097.0
2008-10-14 12:00:00,0.6272,0.6337,0.62605,0.6332,72665400178.0
2008-10-14 13:00:00,0.6332,0.6342,0.6304,0.63085,73207399847.0
2008-10-14 14:00:00,0.63095,0.6346,0.6291,0.6326,62980499952.0
2008-10-14 15:00:00,0.6328,0.6339,0.628,0.6285,91314500014.0
2008-10-14 16:00:00,0.6286,0.6295,0.6201,0.6266,109488200450.0
2008-10-14 17:00:00,0.6264,0.6288,0.62045,0.6239,82341599729.0
2008-10-14 18:00:00,0.6238,0.6261,0.6219,0.6219,27683400036.0
2008-10-14 19:00:00,0.62225,0.6228,0.61925,0.61977,36556999980.0
2008-10-14 20:00:00,0.61987,0.62224,0.6194,0.62025,34985799867.0
2008-10-14 21:00:00,0.62025,0.6234,0.62015,0.62115,32526999978.0
2008-10-14 22:00:00,0.6211,0.62116,0.61685,0.6178,24025000109.0
2008-10-14 23:00:00,0.6178,0.6212,0.6162,0.6194,24938299937.0
2008-10-15 00:00:00,0.61945,0.6228,0.61869,0.6204,27836500048.0
2008-10-15 01:00:00,0.6204,0.62135,0.61675,0.6174,38408899992.0
2008-10-15 02:00:00,0.61745,0.61745,0.612,0.6163,47730799922.0
2008-10-15 03:00:00,0.6164,0.61685,0.613,0.61655,31708799968.0
2008-10-15 04:00:00,0.61655,0.617,0.6133,0.6168,32082699960.0
2008-10-15 05:00:00,0.6168,0.6205,0.614,0.61625,39952899984.0
2008-10-15 06:00:00,0.61625,0.6183,0.61585,0.6175,29622299990.0
2008-10-15 07:00:00,0.6175,0.6207,0.61545,0.6203,40158700009.0
2008-10-15 08:00:00,0.62025,0.6218,0.61715,0.6207,68185500047.0
2008-10-15 09:00:00,0.6208,0.62105,0.6159,0.61795,82526899901.0
2008-10-15 10:00:00,0.618,0.6194,0.6162,0.61695,73267600043.0
2008-10-15 11:00:00,0.61695,0.6197,0.61695,0.61915,47751399896.0
2008-10-15 12:00:00,0.61915,0.6244,0.6189,0.6236,63830199966.0
2008-10-15 13:00:00,0.6234,0.62485,0.6202,0.62445,77105599976.0
2008-10-15 14:00:00,0.6244,0.6275,0.6206,0.6219,85065699784.0
2008-10-15 15:00:00,0.62195,0.6247,0.6192,0.623,79309200093.0
2008-10-15 16:00:00,0.6232,0.6265,0.6185,0.6187,84971399882.0
2008-10-15 17:00:00,0.6188,0.6222,0.6154,0.6176,89047500120.0
2008-10-15 18:00:00,0.6175,0.61945,0.61545,0.6168,45928399989.0
2008-10-15 19:00:00,0.61675,0.6168,0.60595,0.60755,44677299940.0
2008-10-15 20:00:00,0.6075,0.60965,0.60545,0.6064,45580099947.0
2008-10-15 21:00:00,0.60655,0.6076,0.6008,0.6012,33769599955.0
2008-10-15 22:00:00,0.60115,0.60175,0.59555,0.5988,37541199973.0
2008-10-15 23:00:00,0.59795,0.5989,0.59075,0.5953,28882800035.0
2008-10-16 00:00:00,0.5952,0.5975,0.5937,0.5967,27061000047.0
2008-10-16 01:00:00,0.5968,0.5981,0.5934,0.59745,31330200034.0
2008-10-16 02:00:00,0.5973,0.6118,0.5973,0.6059,51416900052.0
2008-10-16 03:00:00,0.606,0.6157,0.6054,0.6157,54932199986.0
2008-10-16 04:00:00,0.6157,0.61855,0.6096,0.6111,51228000045.0
2008-10-16 05:00:00,0.6111,0.6115,0.60886,0.611,23824100041.0
2008-10-16 06:00:00,0.6087,0.61115,0.606,0.60925,27353799990.0
2008-10-16 07:00:00,0.6092,0.6123,0.60475,0.60635,37360100016.0
2008-10-16 08:00:00,0.60635,0.6103,0.60225,0.6059,54465800026.0
2008-10-16 09:00:00,0.6059,0.6125,0.6038,0.6117,74412656632.0
2008-10-16 10:00:00,0.6115,0.6151,0.60955,0.61185,45602000121.0
2008-10-16 11:00:00,0.61185,0.61495,0.60535,0.60595,46688699984.0
2008-10-16 12:00:00,0.6059,0.61135,0.60485,0.6107,42678600000.0
2008-10-16 13:00:00,0.61075,0.61135,0.60875,0.6101,48728000009.0
2008-10-16 14:00:00,0.6101,0.6199,0.6093,0.61355,73484104533.0
2008-10-16 15:00:00,0.6117,0.6125,0.6076,0.60935,70795161796.0
2008-10-16 16:00:00,0.60935,0.60935,0.6023,0.6036,87842800073.0
2008-10-16 17:00:00,0.6037,0.612,0.60215,0.6095,81271499919.0
2008-10-16 18:00:00,0.60935,0.61545,0.60545,0.6073,60401900116.0
2008-10-16 19:00:00,0.6079,0.61075,0.6066,0.60915,36879600004.0
2008-10-16 20:00:00,0.60915,0.613,0.6059,0.61095,34827899986.0
2008-10-16 21:00:00,0.6108,0.6189,0.6097,0.6182,51589899957.0
2008-10-16 22:00:00,0.6182,0.6182,0.6149,0.61685,26502700058.0
2008-10-16 23:00:00,0.61665,0.6203,0.61614,0.61712,28514199982.0
2008-10-17 00:00:00,0.6172,0.618,0.6114,0.6126,37905099997.0
2008-10-17 01:00:00,0.6126,0.6147,0.61125,0.6136,30195300022.0
2008-10-17 02:00:00,0.61365,0.6174,0.6136,0.61536,35068199987.0
2008-10-17 03:00:00,0.6157,0.6216,0.6157,0.61925,47019899912.0
2008-10-17 04:00:00,0.6194,0.6194,0.61584,0.6172,23879399999.0
2008-10-17 05:00:00,0.61687,0.61775,0.61569,0.6177,22256200017.0
2008-10-17 06:00:00,0.6177,0.61845,0.61455,0.6155,22386399937.0
2008-10-17 07:00:00,0.6156,0.6171,0.61395,0.615,18805099965.0
2008-10-17 08:00:00,0.615,0.6168,0.6146,0.61485,31367500007.0
2008-10-17 09:00:00,0.61485,0.6151,0.6094,0.60985,62740099994.0
2008-10-17 10:00:00,0.6098,0.61455,0.60715,0.6107,56166600081.0
2008-10-17 11:00:00,0.6109,0.613,0.60755,0.6086,34272599789.0
2008-10-17 12:00:00,0.6086,0.6106,0.60755,0.60855,48084799795.0
2008-10-17 13:00:00,0.6086,0.6136,0.6085,0.6135,40616199956.0
2008-10-17 14:00:00,0.6137,0.614,0.6091,0.6123,52503999974.0
2008-10-17 15:00:00,0.6125,0.6158,0.6109,0.61445,74847299975.0
2008-10-17 16:00:00,0.6144,0.6174,0.6117,0.6172,84532999821.0
2008-10-17 17:00:00,0.6171,0.6175,0.6119,0.61415,78675499937.0
2008-10-17 18:00:00,0.61415,0.6153,0.61155,0.6142,56541700126.0
2008-10-17 19:00:00,0.61465,0.6185,0.6142,0.6154,34577500049.0
2008-10-17 20:00:00,0.61545,0.6204,0.61445,0.61675,44843700047.0
2008-10-17 21:00:00,0.61675,0.6178,0.6086,0.61005,31681700034.0
2008-10-17 22:00:00,0.61038,0.61227,0.60958,0.61185,23195000032.0
2008-10-20 00:00:00,0.6091,0.6113,0.6085,0.609,21390599748.0
2008-10-20 01:00:00,0.6086,0.6114,0.6076,0.6114,25974299694.0
2008-10-20 02:00:00,0.6115,0.61575,0.6111,0.6133,40716799903.0
2008-10-20 03:00:00,0.6134,0.61455,0.61198,0.613,34232600035.0
2008-10-20 04:00:00,0.613,0.6135,0.6091,0.6108,47259200026.0
2008-10-20 05:00:00,0.611,0.6131,0.611,0.61165,38144100053.0
2008-10-20 06:00:00,0.6119,0.61665,0.61125,0.6155,33417299986.0
2008-10-20 07:00:00,0.61555,0.6161,0.61315,0.61426,32730099908.0
2008-10-20 08:00:00,0.61445,0.6168,0.61335,0.6162,43495339958.0
2008-10-20 09:00:00,0.61615,0.61855,0.61485,0.61835,50624680043.0
2008-10-20 10:00:00,0.6183,0.6208,0.616,0.62035,57765199902.0
2008-10-20 11:00:00,0.62025,0.6212,0.61865,0.6194,61490099944.0
2008-10-20 12:00:00,0.61914,0.61955,0.6152,0.61705,54906899896.0
2008-10-20 13:00:00,0.61695,0.6172,0.6119,0.6147,42937399955.0
2008-10-20 14:00:00,0.6147,0.61905,0.61415,0.6157,49032599937.0
2008-10-20 15:00:00,0.6158,0.61825,0.6144,0.61725,49730200069.0
2008-10-20 16:00:00,0.61725,0.61945,0.61515,0.6192,65283700100.0
2008-10-20 17:00:00,0.6194,0.62005,0.6155,0.61825,67290300060.0
2008-10-20 18:00:00,0.61825,0.6194,0.61655,0.6184,31731299875.0
2008-10-20 19:00:00,0.6184,0.62375,0.61695,0.622,33522899937.0
2008-10-20 20:00:00,0.62195,0.6259,0.62185,0.62425,27213599967.0
2008-10-20 21:00:00,0.6242,0.6255,0.62185,0.6255,18345000051.0
2008-10-20 22:00:00,0.6255,0.6258,0.62215,0.623,17771399979.0
2008-10-20 23:00:00,0.6229,0.62395,0.6179,0.6195,27954899976.0
2008-10-21 00:00:00,0.61965,0.6204,0.618,0.62,20221000000.0
2008-10-21 01:00:00,0.6201,0.62145,0.6188,0.62065,31439200030.0
2008-10-21 02:00:00,0.6206,0.62145,0.6165,0.6182,51192499966.0
2008-10-21 03:00:00,0.6182,0.6186,0.61605,0.6174,39451300012.0
2008-10-21 04:00:00,0.6174,0.6181,0.61612,0.61795,34224800029.0
2008-10-21 05:00:00,0.61785,0.6188,0.61635,0.61695,32293800008.0
2008-10-21 06:00:00,0.6173,0.61875,0.61605,0.61665,35115499970.0
2008-10-21 07:00:00,0.61655,0.61715,0.6131,0.614,44105359960.0
2008-10-21 08:00:00,0.61405,0.6165,0.6111,0.6125,68055699945.0
2008-10-21 09:00:00,0.6124,0.61445,0.6105,0.6142,60813799934.0
2008-10-21 10:00:00,0.61425,0.6144,0.61055,0.61365,60343200085.0
2008-10-21 11:00:00,0.6138,0.6171,0.6137,0.6157,51555700121.0
2008-10-21 12:00:00,0.6157,0.6174,0.6133,0.6145,37450999889.0
2008-10-21 13:00:00,0.6144,0.61575,0.6111,0.6136,46544099997.0
2008-10-21 14:00:00,0.6136,0.6146,0.6104,0.6121,79581699952.0
2008-10-21 15:00:00,0.61225,0.6161,0.61115,0.6123,87379200130.0
2008-10-21 16:00:00,0.6123,0.6185,0.61175,0.6177,70043999972.0
2008-10-21 17:00:00,0.6177,0.6177,0.61165,0.6119,65745199854.0
2008-10-21 18:00:00,0.6116,0.6142,0.6104,0.61185,41644800058.0
2008-10-21 19:00:00,0.6118,0.61415,0.6105,0.6105,31429299943.0
2008-10-21 20:00:00,0.6106,0.61595,0.6106,0.61415,31551889903.0
2008-10-21 21:00:00,0.614,0.61515,0.60635,0.607,30364100027.0
2008-10-21 22:00:00,0.60695,0.6083,0.605,0.605,35447599968.0
2008-10-21 23:00:00,0.605,0.61115,0.60474,0.6085,45725299971.0
2008-10-22 00:00:00,0.6085,0.61145,0.6081,0.6088,32835699928.0
2008-10-22 01:00:00,0.6088,0.6098,0.60595,0.6069,41744999899.0
2008-10-22 02:00:00,0.6069,0.6112,0.6069,0.6086,34157800013.0
2008-10-22 03:00:00,0.6086,0.60925,0.6065,0.6079,43009999974.0
2008-10-22 04:00:00,0.6081,0.6093,0.60375,0.60675,50231100068.0
2008-10-22 05:00:00,0.60675,0.60675,0.59995,0.60115,53040971912.0
2008-10-22 06:00:00,0.60155,0.6025,0.5951,0.59735,55724499861.0
2008-10-22 07:00:00,0.59755,0.5996,0.5961,0.5987,40493099958.0
2008-10-22 08:00:00,0.5987,0.59965,0.5955,0.59705,62268599878.0
2008-10-22 09:00:00,0.597,0.59905,0.5949,0.59725,62710199946.0
2008-10-22 10:00:00,0.59735,0.6024,0.596,0.5998,56977900042.0
2008-10-22 11:00:00,0.5998,0.6027,0.59875,0.59976,63864300046.0
2008-10-22 12:00:00,0.6,0.6033,0.5946,0.5957,72363999965.0
2008-10-22 13:00:00,0.5958,0.5991,0.5935,0.59735,66281200040.0
2008-10-22 14:00:00,0.59735,0.5994,0.59489,0.5973,63073500084.0
2008-10-22 15:00:00,0.5973,0.5981,0.5943,0.5954,77290299923.0
2008-10-22 16:00:00,0.5956,0.5985,0.5937,0.5962,63030299825.0
2008-10-22 17:00:00,0.5965,0.5978,0.59245,0.5931,79575100020.0
2008-10-22 18:00:00,0.59325,0.5952,0.5924,0.5938,43872100060.0
2008-10-22 19:00:00,0.5938,0.59405,0.58625,0.58875,35742199992.0
2008-10-22 20:00:00,0.58875,0.59,0.58615,0.58845,39082100063.0
2008-10-22 21:00:00,0.5887,0.5912,0.58085,0.5824,51820999958.0
2008-10-22 22:00:00,0.5818,0.5944,0.5815,0.5912,42245579988.0
2008-10-22 23:00:00,0.5913,0.5976,0.59088,0.59325,35771500006.0
2008-10-23 00:00:00,0.59325,0.594,0.5896,0.58995,24554499978.0
2008-10-23 01:00:00,0.59,0.59005,0.58565,0.588,46991499979.0
2008-10-23 02:00:00,0.58795,0.5933,0.5873,0.5881,58845299975.0
2008-10-23 03:00:00,0.5882,0.5938,0.5881,0.59235,37245900089.0
2008-10-23 04:00:00,0.59235,0.59375,0.591,0.5923,32800699932.0
2008-10-23 05:00:00,0.5923,0.59275,0.58855,0.59025,44363299987.0
2008-10-23 06:00:00,0.58994,0.5973,0.5881,0.5952,44329199929.0
2008-10-23 07:00:00,0.5951,0.5978,0.5917,0.5944,51490060105.0
2008-10-23 08:00:00,0.5943,0.6012,0.5941,0.5945,67492600013.0
2008-10-23 09:00:00,0.5945,0.596,0.5918,0.5943,64399899903.0
2008-10-23 10:00:00,0.59435,0.5967,0.5921,0.5922,50330800044.0
2008-10-23 11:00:00,0.5921,0.5947,0.5912,0.59145,68262599912.0
2008-10-23 12:00:00,0.59145,0.592,0.589,0.5894,63181599971.0
2008-10-23 13:00:00,0.5893,0.59165,0.5866,0.5869,50060400053.0
2008-10-23 14:00:00,0.5869,0.5904,0.5826,0.589,72020575986.0
2008-10-23 15:00:00,0.5889,0.5894,0.58485,0.5885,77281199964.0
2008-10-23 16:00:00,0.5886,0.5977,0.5881,0.5936,90174900011.0
2008-10-23 17:00:00,0.5937,0.5945,0.5877,0.58875,74851200203.0
2008-10-23 18:00:00,0.58875,0.5895,0.58375,0.5844,43828999979.0
2008-10-23 19:00:00,0.5844,0.5873,0.583,0.5851,38978400019.0
2008-10-23 20:00:00,0.58525,0.58545,0.57915,0.57965,30445599960.0
2008-10-23 21:00:00,0.57985,0.58995,0.57945,0.5893,30794800028.0
2008-10-23 22:00:00,0.5893,0.597,0.5892,0.5947,29545299945.0
2008-10-23 23:00:00,0.5947,0.5987,0.59346,0.5968,18159299964.0
2008-10-24 00:00:00,0.5968,0.597,0.5926,0.5942,31310999938.0
2008-10-24 01:00:00,0.59425,0.5968,0.5937,0.5938,31822500033.0
2008-10-24 02:00:00,0.5938,0.5938,0.5873,0.5881,32639500071.0
2008-10-24 03:00:00,0.588,0.59075,0.58505,0.5853,35197199985.0
2008-10-24 04:00:00,0.5853,0.5878,0.5825,0.5831,39614600080.0
2008-10-24 05:00:00,0.583,0.5841,0.5802,0.5838,35769300003.0
2008-10-24 06:00:00,0.5839,0.58975,0.58235,0.586,40323658043.0
2008-10-24 07:00:00,0.58593,0.5873,0.57725,0.5779,39913892024.0
2008-10-24 08:00:00,0.5779,0.5798,0.5747,0.5756,79734299896.0
2008-10-24 09:00:00,0.5757,0.5772,0.5729,0.577,59696399939.0
2008-10-24 10:00:00,0.57705,0.5785,0.55965,0.5625,67810199921.0
2008-10-24 11:00:00,0.5627,0.56715,0.55015,0.554,77100425127.0
2008-10-24 12:00:00,0.5541,0.5573,0.5508,0.5536,55152358054.0
2008-10-24 13:00:00,0.5536,0.5538,0.54885,0.552,44564199972.0
2008-10-24 14:00:00,0.552,0.5572,0.54975,0.5542,49452249966.0
2008-10-24 15:00:00,0.55342,0.55755,0.54885,0.55705,32178399951.0
2008-10-24 16:00:00,0.557,0.55965,0.55385,0.5557,31279632952.0
2008-10-24 17:00:00,0.55565,0.55945,0.55525,0.5574,37075800070.0
2008-10-24 18:00:00,0.5573,0.5599,0.55515,0.5595,22437799996.0
2008-10-24 19:00:00,0.55905,0.55955,0.55325,0.55565,23106600039.0
2008-10-24 20:00:00,0.55585,0.55875,0.5551,0.5579,18812799983.0
2008-10-24 21:00:00,0.55785,0.55973,0.55685,0.55893,24412599995.0
2008-10-24 22:00:00,0.5585,0.5586,0.55457,0.5546,20653900057.0
2008-10-27 00:00:00,0.5562,0.5589,0.5521,0.5588,82998000486.0
2008-10-27 01:00:00,0.5589,0.5594,0.5556,0.558,90683000531.0
2008-10-27 02:00:00,0.5589,0.5596,0.55509,0.5588,22444000030.0
2008-10-27 03:00:00,0.5588,0.5599,0.5568,0.5568,14291099982.0
2008-10-27 04:00:00,0.5568,0.5595,0.55275,0.5548,22191500023.0
2008-10-27 05:00:00,0.5548,0.5585,0.55335,0.55555,26401799957.0
2008-10-27 06:00:00,0.5558,0.5568,0.55415,0.5555,7641099993.0
2008-10-27 07:00:00,0.5554,0.55545,0.54945,0.5514,22941500042.0
2008-10-27 08:00:00,0.5514,0.55155,0.5462,0.547,19637899982.0
2008-10-27 09:00:00,0.547,0.54785,0.543,0.54475,43014299928.0
2008-10-27 10:00:00,0.54475,0.5459,0.53675,0.5399,68832800120.0
2008-10-27 11:00:00,0.5369,0.5409,0.5348,0.53995,64101600067.0
2008-10-27 12:00:00,0.5399,0.54053,0.536,0.5397,40048399962.0
2008-10-27 13:00:00,0.53955,0.54275,0.5362,0.5373,48693299914.0
2008-10-27 14:00:00,0.5374,0.5437,0.53635,0.5436,49962100095.0
2008-10-27 15:00:00,0.5437,0.5438,0.5378,0.54325,46382400182.0
2008-10-27 16:00:00,0.5433,0.5442,0.5378,0.5406,53876900013.0
2008-10-27 17:00:00,0.5403,0.5443,0.53695,0.5441,51830000031.0
2008-10-27 18:00:00,0.5442,0.54435,0.5406,0.54405,15843000020.0
2008-10-27 19:00:00,0.54405,0.5489,0.54275,0.54645,3088699991.0
2008-10-27 20:00:00,0.5465,0.5465,0.53846,0.5406,1844699998.0
2008-10-27 21:00:00,0.5406,0.5434,0.54,0.54155,1487900000.0
2008-10-27 22:00:00,0.5417,0.5417,0.5385,0.5409,1713100000.0
2008-10-27 23:00:00,0.5409,0.5427,0.54,0.54145,903400000.0
2008-10-28 00:00:00,0.5414,0.5421,0.53995,0.54165,1250200000.0
2008-10-28 01:00:00,0.54165,0.54735,0.54165,0.5469,1776400000.0
2008-10-28 02:00:00,0.5468,0.5502,0.5454,0.54685,2996000000.0
2008-10-28 03:00:00,0.5469,0.5473,0.5407,0.5423,3397600000.0
2008-10-28 04:00:00,0.5423,0.54595,0.54208,0.54365,1296100008.0
2008-10-28 05:00:00,0.54355,0.5468,0.54355,0.54665,842200000.0
2008-10-28 06:00:00,0.5468,0.548,0.5449,0.54655,1333800000.0
2008-10-28 07:00:00,0.5467,0.55105,0.5467,0.5504,1452400000.0
2008-10-28 08:00:00,0.5504,0.5549,0.54905,0.5546,1688600000.0
2008-10-28 09:00:00,0.5546,0.5566,0.55015,0.55585,4190700000.0
2008-10-28 10:00:00,0.55575,0.5559,0.5492,0.5496,5601499999.0
2008-10-28 11:00:00,0.5496,0.5523,0.5496,0.5504,3778799981.0
2008-10-28 12:00:00,0.5504,0.5507,0.5471,0.5476,2770099999.0
2008-10-28 13:00:00,0.5478,0.5554,0.54766,0.55365,2886300001.0
2008-10-28 14:00:00,0.55375,0.55395,0.55145,0.5538,2751200000.0
2008-10-28 15:00:00,0.5539,0.557,0.55135,0.5545,4251500016.0
2008-10-28 16:00:00,0.5545,0.55485,0.5492,0.5493,3551200001.0
2008-10-28 17:00:00,0.5493,0.5538,0.54825,0.55245,4595500000.0
2008-10-28 18:00:00,0.55245,0.55485,0.5507,0.55155,3463000000.0
2008-10-28 19:00:00,0.5515,0.5539,0.54985,0.55105,1569100003.0
2008-10-28 20:00:00,0.55095,0.56125,0.55095,0.56035,1413600000.0
2008-10-28 21:00:00,0.56075,0.5665,0.5588,0.566,3758600006.0
2008-10-28 22:00:00,0.56615,0.5677,0.56325,0.5639,2547800001.0
2008-10-28 23:00:00,0.56375,0.57355,0.56375,0.57315,1513000001.0
2008-10-29 00:00:00,0.57315,0.5757,0.56945,0.57495,2082899973.0
2008-10-29 01:00:00,0.57485,0.57915,0.57375,0.57635,2327399982.0
2008-10-29 02:00:00,0.5764,0.5773,0.57075,0.57095,2443800001.0
2008-10-29 03:00:00,0.5711,0.57185,0.566,0.56875,1954400001.0
2008-10-29 04:00:00,0.56875,0.57235,0.5687,0.571,1095600000.0
2008-10-29 05:00:00,0.5713,0.5728,0.57005,0.5708,810000001.0
2008-10-29 06:00:00,0.5708,0.5711,0.5685,0.57065,1160200000.0
2008-10-29 07:00:00,0.5706,0.5743,0.56675,0.573,1711600001.0
2008-10-29 08:00:00,0.5733,0.57615,0.57065,0.5743,1701400014.0
2008-10-29 09:00:00,0.5743,0.57625,0.5704,0.57625,2043900001.0
2008-10-29 10:00:00,0.57635,0.5766,0.57155,0.5743,3111299999.0
2008-10-29 11:00:00,0.57425,0.57485,0.5721,0.5747,2874500000.0
2008-10-29 12:00:00,0.5747,0.5774,0.5731,0.5772,2150200014.0
2008-10-29 13:00:00,0.57725,0.5773,0.57315,0.57425,2556400000.0
2008-10-29 14:00:00,0.57445,0.5774,0.57325,0.5755,2836299998.0
2008-10-29 15:00:00,0.57565,0.58225,0.574,0.5806,3132599992.0
2008-10-29 16:00:00,0.5806,0.5889,0.5806,0.5812,5541599992.0
2008-10-29 17:00:00,0.5816,0.58565,0.58005,0.58495,4710200001.0
2008-10-29 18:00:00,0.58495,0.59005,0.5824,0.58835,3998900003.0
2008-10-29 19:00:00,0.58825,0.58995,0.58705,0.5875,2080399995.0
2008-10-29 20:00:00,0.5875,0.5898,0.57915,0.586,2947000001.0
2008-10-29 21:00:00,0.58615,0.5936,0.5839,0.58785,2471000003.0
2008-10-29 22:00:00,0.58655,0.5886,0.5838,0.58484,920200000.0
2008-10-29 23:00:00,0.58475,0.5877,0.58292,0.58575,996200000.0
2008-10-30 00:00:00,0.5858,0.5869,0.57935,0.58055,2078200001.0
2008-10-30 01:00:00,0.58045,0.5828,0.5793,0.5822,947500000.0
2008-10-30 02:00:00,0.58225,0.5904,0.58153,0.58835,2425900000.0
2008-10-30 03:00:00,0.58845,0.5944,0.58765,0.5905,3804600002.0
2008-10-30 04:00:00,0.5903,0.596,0.58895,0.5935,1814200001.0
2008-10-30 05:00:00,0.5935,0.5936,0.59025,0.59195,1862300000.0
2008-10-30 06:00:00,0.5921,0.5964,0.5915,0.59359,2042800003.0
2008-10-30 07:00:00,0.594,0.5957,0.59235,0.5957,1516800000.0
2008-10-30 08:00:00,0.59519,0.597,0.59265,0.5949,2097400000.0
2008-10-30 09:00:00,0.5951,0.6015,0.5938,0.6014,2809900001.0
2008-10-30 10:00:00,0.6014,0.6028,0.589,0.5894,5684000006.0
2008-10-30 11:00:00,0.5894,0.5913,0.58445,0.59095,7601700010.0
2008-10-30 12:00:00,0.59095,0.5978,0.5906,0.59715,7498400032.0
2008-10-30 13:00:00,0.59667,0.603,0.59485,0.5951,6480800011.0
2008-10-30 14:00:00,0.59525,0.5958,0.5893,0.5913,8430100009.0
2008-10-30 15:00:00,0.5914,0.59435,0.5885,0.5887,3539000000.0
2008-10-30 16:00:00,0.58875,0.5938,0.5859,0.5907,5444199996.0
2008-10-30 17:00:00,0.5909,0.5925,0.58295,0.5877,4494999996.0
2008-10-30 18:00:00,0.5877,0.59055,0.5855,0.5865,3746499999.0
2008-10-30 19:00:00,0.5865,0.58845,0.58554,0.5871,1301500000.0
2008-10-30 20:00:00,0.5867,0.594,0.5867,0.5928,2015400000.0
2008-10-30 21:00:00,0.59275,0.59445,0.58885,0.59075,1225399993.0
2008-10-30 22:00:00,0.59055,0.5954,0.58987,0.5916,727000000.0
2008-10-30 23:00:00,0.59155,0.5922,0.5864,0.5883,1445000000.0
2008-10-31 00:00:00,0.5883,0.59025,0.5872,0.58955,1299200000.0
2008-10-31 01:00:00,0.58955,0.59007,0.58319,0.5879,1204000000.0
2008-10-31 02:00:00,0.5879,0.5881,0.58175,0.58405,2371600000.0
2008-10-31 03:00:00,0.5842,0.587,0.58365,0.5856,1382499999.0
2008-10-31 04:00:00,0.58565,0.59,0.58395,0.5875,689600000.0
2008-10-31 05:00:00,0.5878,0.5896,0.58654,0.58785,646700000.0
2008-10-31 06:00:00,0.5881,0.58825,0.58445,0.5847,673700000.0
2008-10-31 07:00:00,0.58465,0.5893,0.58395,0.58715,923700000.0
2008-10-31 08:00:00,0.5873,0.58815,0.5801,0.5828,1767799981.0
2008-10-31 09:00:00,0.58265,0.58315,0.5755,0.5776,1862000000.0
2008-10-31 10:00:00,0.5776,0.5802,0.57425,0.57735,2768300000.0
2008-10-31 11:00:00,0.57735,0.58175,0.5773,0.5804,2344000000.0
2008-10-31 12:00:00,0.5804,0.5818,0.57855,0.5802,1702499995.0
2008-10-31 13:00:00,0.5802,0.5844,0.57805,0.58,2620499999.0
2008-10-31 14:00:00,0.5801,0.58385,0.5791,0.5835,3082299998.0
2008-10-31 15:00:00,0.5835,0.58375,0.58065,0.5836,3903699970.0
2008-10-31 16:00:00,0.58365,0.5858,0.5796,0.58575,3394900000.0
2008-10-31 17:00:00,0.58585,0.587,0.5803,0.5805,5222799990.0
2008-10-31 18:00:00,0.58045,0.585,0.5786,0.58145,3376500004.0
2008-10-31 19:00:00,0.58145,0.58685,0.58135,0.58365,1449500000.0
2008-10-31 20:00:00,0.58355,0.58665,0.5808,0.58525,2241099999.0
2008-10-31 21:00:00,0.5852,0.5859,0.57955,0.5817,1521700000.0
2008-10-31 22:00:00,0.58225,0.58445,0.5814,0.5819,1385300000.0
2008-11-03 00:00:00,0.5869,0.5878,0.5859,0.5866,689000000.0
2008-11-03 01:00:00,0.5867,0.588,0.5842,0.5878,728000000.0
2008-11-03 02:00:00,0.58675,0.5881,0.58385,0.5879,1462100013.0
2008-11-03 03:00:00,0.58795,0.59035,0.58607,0.5898,1563099999.0
2008-11-03 04:00:00,0.58985,0.5934,0.589,0.5924,822300000.0
2008-11-03 05:00:00,0.59265,0.593,0.59085,0.59235,677400000.0
2008-11-03 06:00:00,0.5924,0.59345,0.59178,0.59245,1139500000.0
2008-11-03 07:00:00,0.5928,0.59355,0.59195,0.59325,768200000.0
2008-11-03 08:00:00,0.5933,0.5967,0.5921,0.5921,2405400000.0
2008-11-03 09:00:00,0.59215,0.5963,0.5911,0.59425,2519600002.0
2008-11-03 10:00:00,0.59425,0.59425,0.5896,0.5913,1285000001.0
2008-11-03 11:00:00,0.5913,0.5923,0.59015,0.59045,3011099997.0
2008-11-03 12:00:00,0.5905,0.59215,0.58931,0.5919,1846200001.0
2008-11-03 13:00:00,0.59185,0.59235,0.5902,0.5902,1344000000.0
2008-11-03 14:00:00,0.5902,0.5903,0.5857,0.5871,2622499969.0
2008-11-03 15:00:00,0.5871,0.588,0.5809,0.5839,2974399997.0
2008-11-03 16:00:00,0.5839,0.58695,0.58255,0.5846,3593699991.0
2008-11-03 17:00:00,0.58475,0.59545,0.5837,0.59285,4064600009.0
2008-11-03 18:00:00,0.5926,0.5967,0.59105,0.59665,4110499949.0
2008-11-03 19:00:00,0.5966,0.5971,0.59414,0.59415,2390300015.0
2008-11-03 20:00:00,0.59415,0.5959,0.5893,0.59245,1283100000.0
2008-11-03 21:00:00,0.5924,0.59435,0.59095,0.59385,1366100009.0
2008-11-03 22:00:00,0.5939,0.5945,0.5925,0.594,843200000.0
2008-11-03 23:00:00,0.5938,0.594,0.58999,0.59105,893800000.0
2008-11-04 00:00:00,0.5909,0.5917,0.5881,0.5898,1091000000.0
2008-11-04 01:00:00,0.5898,0.5912,0.589,0.5904,700200000.0
2008-11-04 02:00:00,0.5905,0.59155,0.58895,0.5906,791200000.0
2008-11-04 03:00:00,0.5906,0.5911,0.58719,0.5896,1230200000.0
2008-11-04 04:00:00,0.5897,0.59025,0.58775,0.5885,829300000.0
2008-11-04 05:00:00,0.5885,0.58905,0.586,0.58675,1527600000.0
2008-11-04 06:00:00,0.5866,0.5879,0.58425,0.58775,963200000.0
2008-11-04 07:00:00,0.5878,0.58795,0.5852,0.58585,607300000.0
2008-11-04 08:00:00,0.5859,0.5903,0.5853,0.5884,1195900000.0
2008-11-04 09:00:00,0.58825,0.59215,0.58733,0.5902,3032600000.0
2008-11-04 10:00:00,0.5902,0.593,0.5888,0.593,2948000002.0
2008-11-04 11:00:00,0.5931,0.5941,0.59135,0.5931,3603200053.0
2008-11-04 12:00:00,0.5931,0.5975,0.5926,0.597,3164800001.0
2008-11-04 13:00:00,0.59705,0.6001,0.59555,0.5986,2962199997.0
2008-11-04 14:00:00,0.5986,0.6079,0.59705,0.60755,3975900000.0
2008-11-04 15:00:00,0.6077,0.6091,0.60455,0.6063,3874300001.0
2008-11-04 16:00:00,0.6067,0.60885,0.6046,0.60485,2088200002.0
2008-11-04 17:00:00,0.60475,0.61185,0.60415,0.6078,2724400000.0
2008-11-04 18:00:00,0.6079,0.6127,0.6078,0.61165,3116500001.0
2008-11-04 19:00:00,0.6116,0.61205,0.60698,0.6077,1541900000.0
2008-11-04 20:00:00,0.6077,0.6082,0.6048,0.60515,1067900000.0
2008-11-04 21:00:00,0.6055,0.6055,0.60205,0.60295,1657000000.0
2008-11-04 22:00:00,0.60295,0.606,0.60181,0.605,1265500000.0
2008-11-04 23:00:00,0.60505,0.6068,0.60298,0.60545,1243900000.0
2008-11-05 00:00:00,0.6054,0.6073,0.60448,0.60605,1013900000.0
2008-11-05 01:00:00,0.60605,0.60805,0.6041,0.6061,1412200000.0
2008-11-05 02:00:00,0.6063,0.6064,0.60375,0.60515,1851800000.0
2008-11-05 03:00:00,0.60525,0.60615,0.6036,0.60435,1894300000.0
2008-11-05 04:00:00,0.60435,0.60565,0.6034,0.6047,3055499985.0
2008-11-05 05:00:00,0.6041,0.6065,0.6034,0.6045,1386100000.0
2008-11-05 06:00:00,0.6045,0.6045,0.5981,0.6028,2065000000.0
2008-11-05 07:00:00,0.6028,0.6043,0.6012,0.60385,1635700000.0
2008-11-05 08:00:00,0.6038,0.6067,0.6038,0.6041,1409300000.0
2008-11-05 09:00:00,0.60425,0.60435,0.5975,0.59785,3554800000.0
2008-11-05 10:00:00,0.59785,0.5998,0.59615,0.59845,3893400000.0
2008-11-05 11:00:00,0.59845,0.5994,0.59539,0.59595,3003700027.0
2008-11-05 12:00:00,0.5958,0.60205,0.595,0.6018,5039300003.0
2008-11-05 13:00:00,0.6018,0.60715,0.60175,0.60605,3957500000.0
2008-11-05 14:00:00,0.6062,0.60645,0.60285,0.60375,2615900000.0
2008-11-05 15:00:00,0.6039,0.6055,0.6005,0.60375,2837300001.0
2008-11-05 16:00:00,0.60375,0.6055,0.6007,0.60485,3238600004.0
2008-11-05 17:00:00,0.60485,0.61055,0.60355,0.6075,3886699996.0
2008-11-05 18:00:00,0.6075,0.60845,0.6039,0.6066,2621000000.0
2008-11-05 19:00:00,0.60665,0.60745,0.60215,0.6055,1498800000.0
2008-11-05 20:00:00,0.6053,0.60625,0.60331,0.6038,752000000.0
2008-11-05 21:00:00,0.6037,0.6048,0.60105,0.60315,1164700000.0
2008-11-05 22:00:00,0.60335,0.6037,0.5978,0.5978,1410899997.0
2008-11-05 23:00:00,0.5979,0.59895,0.59505,0.59515,1276900000.0
2008-11-06 00:00:00,0.59515,0.5966,0.5941,0.5957,770100000.0
2008-11-06 01:00:00,0.5957,0.59905,0.5957,0.5981,1113600000.0
2008-11-06 02:00:00,0.5982,0.5985,0.59595,0.5966,1809500000.0
2008-11-06 03:00:00,0.5968,0.5968,0.59325,0.5951,1289900000.0
2008-11-06 04:00:00,0.5951,0.5962,0.59185,0.59266,875500000.0
2008-11-06 05:00:00,0.5933,0.59395,0.5892,0.5929,1243200000.0
2008-11-06 06:00:00,0.5929,0.5944,0.5911,0.5933,1191400000.0
2008-11-06 07:00:00,0.5933,0.5942,0.59182,0.59365,1006800000.0
2008-11-06 08:00:00,0.59365,0.59445,0.5921,0.5937,1133300000.0
2008-11-06 09:00:00,0.5937,0.5969,0.593,0.5968,2260500001.0
2008-11-06 10:00:00,0.59675,0.60065,0.5957,0.5993,4452799973.0
2008-11-06 11:00:00,0.5993,0.6003,0.59665,0.5993,3798899968.0
2008-11-06 12:00:00,0.5993,0.5999,0.5972,0.5984,1612400000.0
2008-11-06 13:00:00,0.5984,0.59845,0.5966,0.5978,2495300014.0
2008-11-06 14:00:00,0.59775,0.6033,0.5955,0.59645,6156200004.0
2008-11-06 15:00:00,0.5968,0.60365,0.5943,0.60145,3409700004.0
2008-11-06 16:00:00,0.60145,0.60145,0.5962,0.59845,4233099998.0
2008-11-06 17:00:00,0.5985,0.60275,0.59275,0.59275,5604300000.0
2008-11-06 18:00:00,0.5927,0.59805,0.5915,0.59505,3492700003.0
2008-11-06 19:00:00,0.595,0.5965,0.59072,0.5921,1664800000.0
2008-11-06 20:00:00,0.59175,0.59285,0.58925,0.59118,1033200000.0
2008-11-06 21:00:00,0.5915,0.5933,0.58943,0.59035,949600000.0
2008-11-06 22:00:00,0.58976,0.5913,0.58635,0.58765,954800000.0
2008-11-06 23:00:00,0.58765,0.5878,0.5856,0.5864,888300000.0
2008-11-07 00:00:00,0.5864,0.5866,0.58468,0.5854,625800000.0
2008-11-07 01:00:00,0.5852,0.5864,0.58294,0.584,819600000.0
2008-11-07 02:00:00,0.584,0.5852,0.5826,0.583,867700000.0
2008-11-07 03:00:00,0.58295,0.58465,0.57875,0.58365,2494100000.0
2008-11-07 04:00:00,0.5839,0.58595,0.58306,0.5832,916000000.0
2008-11-07 05:00:00,0.5832,0.588,0.58195,0.5864,1145800000.0
2008-11-07 06:00:00,0.58645,0.59105,0.58505,0.59,953400000.0
2008-11-07 07:00:00,0.59,0.59095,0.58795,0.58905,934400000.0
2008-11-07 08:00:00,0.589,0.58995,0.58617,0.58632,747800000.0
2008-11-07 09:00:00,0.58642,0.5893,0.58584,0.58895,1690800000.0
2008-11-07 10:00:00,0.5889,0.5898,0.58755,0.58875,1470600001.0
2008-11-07 11:00:00,0.58875,0.5901,0.58855,0.58955,1611800002.0
2008-11-07 12:00:00,0.5896,0.5923,0.5889,0.58925,2263000000.0
2008-11-07 13:00:00,0.58925,0.58995,0.58775,0.58785,1207900000.0
2008-11-07 14:00:00,0.5879,0.5886,0.58733,0.58773,1251000000.0
2008-11-07 15:00:00,0.5882,0.59315,0.5848,0.58835,3383800002.0
2008-11-07 16:00:00,0.58835,0.59185,0.5866,0.58865,1718200000.0
2008-11-07 17:00:00,0.58885,0.593,0.58855,0.58885,1586200000.0
2008-11-07 18:00:00,0.58885,0.5902,0.5862,0.5893,1738000000.0
2008-11-07 19:00:00,0.5893,0.58961,0.5874,0.58878,1013200000.0
2008-11-07 20:00:00,0.58915,0.59115,0.58837,0.5897,911400000.0
2008-11-07 21:00:00,0.5895,0.5933,0.5885,0.5893,855900000.0
2008-11-07 22:00:00,0.5893,0.5894,0.58698,0.58875,995100000.0
2008-11-07 23:00:00,0.58882,0.59165,0.58851,0.58985,794100000.0
2008-11-10 00:00:00,0.5981,0.5981,0.5949,0.5968,654500000.0
2008-11-10 01:00:00,0.5969,0.6017,0.5969,0.6002,630700000.0
2008-11-10 02:00:00,0.597,0.6019,0.597,0.6005,845000000.0
2008-11-10 03:00:00,0.59996,0.6005,0.59706,0.59825,614900000.0
2008-11-10 04:00:00,0.5983,0.60045,0.5973,0.5998,605100000.0
2008-11-10 05:00:00,0.59995,0.59995,0.5963,0.59665,805000000.0
2008-11-10 06:00:00,0.59665,0.5986,0.5955,0.5979,910300000.0
2008-11-10 07:00:00,0.5979,0.59825,0.59585,0.59635,514300000.0
2008-11-10 08:00:00,0.5964,0.59795,0.59495,0.5966,1124500000.0
2008-11-10 09:00:00,0.5966,0.5982,0.59545,0.5968,1614700000.0
2008-11-10 10:00:00,0.5968,0.59925,0.59545,0.5987,2728100003.0
2008-11-10 11:00:00,0.59865,0.59935,0.5978,0.5988,2436999992.0
2008-11-10 12:00:00,0.5988,0.6026,0.5978,0.602,3454199999.0
2008-11-10 13:00:00,0.60205,0.60455,0.60185,0.60265,2270100000.0
2008-11-10 14:00:00,0.6027,0.60315,0.60065,0.6017,2241300000.0
2008-11-10 15:00:00,0.6017,0.6022,0.6006,0.60215,2714700000.0
2008-11-10 16:00:00,0.60215,0.6025,0.5973,0.59895,2236999996.0
2008-11-10 17:00:00,0.5989,0.5989,0.5923,0.5937,2459399998.0
2008-11-10 18:00:00,0.5938,0.5943,0.58565,0.5868,3135800000.0
2008-11-10 19:00:00,0.587,0.5901,0.5796,0.5828,1979700000.0
2008-11-10 20:00:00,0.5828,0.584,0.58105,0.5831,1039100000.0
2008-11-10 21:00:00,0.5831,0.5831,0.5787,0.57925,1407700000.0
2008-11-10 22:00:00,0.57925,0.58025,0.5778,0.5786,1910800000.0
2008-11-10 23:00:00,0.57865,0.58095,0.57769,0.58,775800000.0
2008-11-11 00:00:00,0.57995,0.5837,0.57955,0.58335,692500000.0
2008-11-11 01:00:00,0.5832,0.58385,0.58165,0.58192,749300001.0
2008-11-11 02:00:00,0.5822,0.5833,0.5792,0.57994,953800000.0
2008-11-11 03:00:00,0.5803,0.5812,0.5787,0.5801,831400000.0
2008-11-11 04:00:00,0.5801,0.58385,0.5801,0.5836,580600000.0
2008-11-11 05:00:00,0.5836,0.58645,0.58307,0.58645,812500000.0
2008-11-11 06:00:00,0.58645,0.58875,0.58575,0.58695,1308600000.0
2008-11-11 07:00:00,0.58681,0.58755,0.58445,0.5858,1054300000.0
2008-11-11 08:00:00,0.5858,0.5885,0.58515,0.5857,920800000.0
2008-11-11 09:00:00,0.58565,0.586,0.58305,0.5842,2511499998.0
2008-11-11 10:00:00,0.5842,0.5863,0.5823,0.5836,1549100000.0
2008-11-11 11:00:00,0.5836,0.5868,0.58315,0.58315,1958800000.0
2008-11-11 12:00:00,0.58335,0.5837,0.58132,0.58225,2871500010.0
2008-11-11 13:00:00,0.58225,0.58445,0.5815,0.5823,1862500000.0
2008-11-11 14:00:00,0.5823,0.58285,0.58115,0.58175,1866400003.0
2008-11-11 15:00:00,0.58185,0.5849,0.58095,0.5848,1003100000.0
2008-11-11 16:00:00,0.5848,0.585,0.57845,0.57845,1625500000.0
2008-11-11 17:00:00,0.5788,0.58,0.5719,0.5722,4111600014.0
2008-11-11 18:00:00,0.57215,0.5734,0.56855,0.57225,5676199995.0
2008-11-11 19:00:00,0.57225,0.57265,0.5696,0.5716,1227600001.0
2008-11-11 20:00:00,0.5716,0.57375,0.57025,0.57345,850700000.0
2008-11-11 21:00:00,0.5729,0.579,0.5729,0.57414,1014200000.0
2008-11-11 22:00:00,0.5747,0.5754,0.5727,0.574,785800000.0
2008-11-11 23:00:00,0.5739,0.57395,0.57145,0.5718,737400000.0
2008-11-12 00:00:00,0.5716,0.5736,0.5706,0.57118,766100000.0
2008-11-12 01:00:00,0.57135,0.57225,0.56915,0.5708,865800000.0
2008-11-12 02:00:00,0.5708,0.5756,0.5708,0.574,919200000.0
2008-11-12 03:00:00,0.574,0.57735,0.5737,0.5772,1001100000.0
2008-11-12 04:00:00,0.5772,0.5775,0.5757,0.5764,524800000.0
2008-11-12 05:00:00,0.57645,0.57745,0.57425,0.57465,818199998.0
2008-11-12 06:00:00,0.5748,0.576,0.5741,0.57531,478900000.0
2008-11-12 07:00:00,0.57577,0.5761,0.57481,0.5757,572900000.0
2008-11-12 08:00:00,0.5758,0.57905,0.5757,0.5777,1145800000.0
2008-11-12 09:00:00,0.5777,0.5806,0.5765,0.5787,2072399991.0
2008-11-12 10:00:00,0.5787,0.57885,0.57215,0.57265,3808300000.0
2008-11-12 11:00:00,0.57285,0.57555,0.5723,0.5751,2576500000.0
2008-11-12 12:00:00,0.5751,0.57715,0.57335,0.57375,3708499993.0
2008-11-12 13:00:00,0.57375,0.5788,0.5725,0.57835,2586999997.0
2008-11-12 14:00:00,0.57825,0.57845,0.5728,0.57305,2653300001.0
2008-11-12 15:00:00,0.5731,0.5753,0.57235,0.5725,3876700012.0
2008-11-12 16:00:00,0.5725,0.5732,0.56805,0.56905,4783200000.0
2008-11-12 17:00:00,0.5693,0.572,0.561,0.5622,4869599995.0
2008-11-12 18:00:00,0.562,0.5643,0.5551,0.56315,4787400044.0
2008-11-12 19:00:00,0.56315,0.5651,0.56115,0.56285,1465599999.0
2008-11-12 20:00:00,0.56285,0.5636,0.56065,0.5612,1474299984.0
2008-11-12 21:00:00,0.56104,0.56185,0.56005,0.5612,829600000.0
2008-11-12 22:00:00,0.5612,0.56135,0.55744,0.55825,911999996.0
2008-11-12 23:00:00,0.55786,0.56125,0.557,0.561,1103500000.0
2008-11-13 00:00:00,0.5599,0.56145,0.5539,0.5559,1032200000.0
2008-11-13 01:00:00,0.556,0.5588,0.555,0.55705,993300000.0
2008-11-13 02:00:00,0.5571,0.5605,0.5571,0.5592,1218300000.0
2008-11-13 03:00:00,0.5592,0.5615,0.5592,0.5602,1015800000.0
2008-11-13 04:00:00,0.56025,0.56095,0.55935,0.5605,756200000.0
2008-11-13 05:00:00,0.5595,0.5638,0.5595,0.56005,1125300000.0
2008-11-13 06:00:00,0.56115,0.5614,0.55825,0.55925,851700000.0
2008-11-13 07:00:00,0.5593,0.56235,0.5579,0.5607,1774400000.0
2008-11-13 08:00:00,0.5607,0.5625,0.558,0.55989,839300000.0
2008-11-13 09:00:00,0.56075,0.56135,0.55655,0.55982,2233899999.0
2008-11-13 10:00:00,0.55845,0.5605,0.5565,0.55675,2209100000.0
2008-11-13 11:00:00,0.55685,0.56225,0.5564,0.5585,1948800000.0
2008-11-13 12:00:00,0.55855,0.55925,0.5536,0.55655,2744400000.0
2008-11-13 13:00:00,0.55665,0.55815,0.55415,0.55635,4415099994.0
2008-11-13 14:00:00,0.55635,0.55845,0.55405,0.55475,2587400000.0
2008-11-13 15:00:00,0.55485,0.5571,0.55345,0.5541,2149900000.0
2008-11-13 16:00:00,0.5541,0.56,0.5538,0.55615,4345200006.0
2008-11-13 17:00:00,0.5563,0.56215,0.5561,0.5567,4764500019.0
2008-11-13 18:00:00,0.55675,0.5595,0.5544,0.55495,5101499997.0
2008-11-13 19:00:00,0.555,0.55625,0.5509,0.5509,2366300000.0
2008-11-13 20:00:00,0.5509,0.556,0.55075,0.5554,2227599997.0
2008-11-13 21:00:00,0.55535,0.5659,0.55465,0.56325,3100800000.0
2008-11-13 22:00:00,0.56325,0.5755,0.5597,0.5752,2029900000.0
2008-11-13 23:00:00,0.57535,0.5754,0.5695,0.5713,1582600000.0
2008-11-14 00:00:00,0.5713,0.57485,0.57055,0.5714,1007700000.0
2008-11-14 01:00:00,0.57145,0.5743,0.5692,0.5699,1546300000.0
2008-11-14 02:00:00,0.5701,0.571,0.56455,0.5648,2035700000.0
2008-11-14 03:00:00,0.5648,0.5676,0.5632,0.56335,2736300000.0
2008-11-14 04:00:00,0.56325,0.5657,0.5632,0.56535,1322800000.0
2008-11-14 05:00:00,0.56499,0.5665,0.5643,0.56605,940900000.0
2008-11-14 06:00:00,0.566,0.5661,0.56225,0.5639,1479900000.0
2008-11-14 07:00:00,0.56358,0.56445,0.56159,0.5633,748500000.0
2008-11-14 08:00:00,0.5633,0.5644,0.56005,0.5626,3838800071.0
2008-11-14 09:00:00,0.5627,0.56535,0.56065,0.56115,2831299990.0
2008-11-14 10:00:00,0.56135,0.56215,0.56,0.5606,3046800000.0
2008-11-14 11:00:00,0.5606,0.56175,0.5585,0.5609,3542100001.0
2008-11-14 12:00:00,0.5611,0.563,0.5597,0.56095,5383199863.0
2008-11-14 13:00:00,0.56105,0.5611,0.55715,0.561,3404599999.0
2008-11-14 14:00:00,0.56095,0.5618,0.55745,0.55815,4943000001.0
2008-11-14 15:00:00,0.5582,0.56095,0.55505,0.55985,2761500000.0
2008-11-14 16:00:00,0.55985,0.5649,0.55705,0.56235,2216690000.0
2008-11-14 17:00:00,0.5613,0.56445,0.55885,0.5611,3716300000.0
2008-11-14 18:00:00,0.5612,0.56295,0.5593,0.5618,4856900033.0
2008-11-14 19:00:00,0.56175,0.5621,0.5576,0.5588,1668899996.0
2008-11-14 20:00:00,0.5589,0.5607,0.55615,0.5602,1163900000.0
2008-11-14 21:00:00,0.5602,0.5643,0.55919,0.5638,1195800000.0
2008-11-14 22:00:00,0.5638,0.5641,0.5585,0.5585,1365599989.0
2008-11-14 23:00:00,0.5585,0.5585,0.55187,0.5532,1034300003.0
2008-11-17 00:00:00,0.5485,0.5518,0.548,0.5481,718200000.0
2008-11-17 01:00:00,0.5482,0.5527,0.548,0.5512,693000000.0
2008-11-17 02:00:00,0.5483,0.5527,0.54815,0.55155,1522000000.0
2008-11-17 03:00:00,0.5516,0.55255,0.55006,0.55255,940500000.0
2008-11-17 04:00:00,0.5526,0.5536,0.55111,0.55145,950900000.0
2008-11-17 05:00:00,0.55135,0.55365,0.55135,0.55335,1042399997.0
2008-11-17 06:00:00,0.55295,0.55355,0.55182,0.5525,1516700000.0
2008-11-17 07:00:00,0.5525,0.5534,0.5512,0.5518,1905300000.0
2008-11-17 08:00:00,0.5518,0.5551,0.55177,0.5537,1384700000.0
2008-11-17 09:00:00,0.5537,0.5566,0.5521,0.5558,2207500000.0
2008-11-17 10:00:00,0.5561,0.5596,0.5545,0.5593,1314800000.0
2008-11-17 11:00:00,0.55945,0.56205,0.55935,0.55955,2171400002.0
2008-11-17 12:00:00,0.55975,0.56045,0.55881,0.5596,2007400001.0
2008-11-17 13:00:00,0.5596,0.5596,0.5545,0.55465,2679000001.0
2008-11-17 14:00:00,0.55465,0.55855,0.5546,0.5562,2423099985.0
2008-11-17 15:00:00,0.55615,0.55775,0.55379,0.5547,2328700000.0
2008-11-17 16:00:00,0.5547,0.5587,0.55421,0.5563,4496900000.0
2008-11-17 17:00:00,0.55625,0.5566,0.5532,0.55375,6128000037.0
2008-11-17 18:00:00,0.5537,0.55985,0.55355,0.5595,4800200000.0
2008-11-17 19:00:00,0.5595,0.56025,0.5573,0.55835,3145500007.0
2008-11-17 20:00:00,0.55835,0.55905,0.55744,0.5586,1273400000.0
2008-11-17 21:00:00,0.5582,0.55875,0.55585,0.55715,1592900000.0
2008-11-17 22:00:00,0.5572,0.5579,0.5537,0.5537,1228900000.0
2008-11-17 23:00:00,0.5535,0.55375,0.5492,0.5502,1995100000.0
2008-11-18 00:00:00,0.55015,0.55245,0.54875,0.5493,1844300000.0
2008-11-18 01:00:00,0.5493,0.5519,0.54925,0.5511,1780100000.0
2008-11-18 02:00:00,0.55115,0.5528,0.54925,0.55,2122900000.0
2008-11-18 03:00:00,0.55,0.55175,0.5483,0.5505,1263500000.0
2008-11-18 04:00:00,0.55055,0.55095,0.54893,0.5501,925000000.0
2008-11-18 05:00:00,0.55026,0.5512,0.54968,0.55,790000000.0
2008-11-18 06:00:00,0.55,0.55095,0.54902,0.5505,1660100000.0
2008-11-18 07:00:00,0.5505,0.5507,0.54961,0.55015,1011600000.0
2008-11-18 08:00:00,0.5502,0.55025,0.548,0.5481,1439800000.0
2008-11-18 09:00:00,0.5481,0.5521,0.54755,0.5521,2815200000.0
2008-11-18 10:00:00,0.55215,0.55215,0.5478,0.5485,4710100002.0
2008-11-18 11:00:00,0.5485,0.54975,0.54765,0.54825,3609100000.0
2008-11-18 12:00:00,0.5482,0.5506,0.5481,0.54955,3797100001.0
2008-11-18 13:00:00,0.54955,0.55155,0.5477,0.5495,4323199999.0
2008-11-18 14:00:00,0.5496,0.55025,0.5482,0.55,3077100001.0
2008-11-18 15:00:00,0.55,0.55155,0.549,0.54935,4049000000.0
2008-11-18 16:00:00,0.5493,0.5515,0.5482,0.5501,4433200000.0
2008-11-18 17:00:00,0.55005,0.5533,0.5488,0.55135,5785299999.0
2008-11-18 18:00:00,0.55135,0.5553,0.55095,0.5545,3877200003.0
2008-11-18 19:00:00,0.5545,0.55485,0.55115,0.55215,2107700000.0
2008-11-18 20:00:00,0.5522,0.5524,0.5479,0.5492,1891300000.0
2008-11-18 21:00:00,0.54915,0.5493,0.5459,0.5466,1645600000.0
2008-11-18 22:00:00,0.54665,0.55165,0.54615,0.5507,1049500000.0
2008-11-18 23:00:00,0.5507,0.5536,0.5507,0.5522,2057700023.0
2008-11-19 00:00:00,0.55215,0.5531,0.55035,0.55175,1121600000.0
2008-11-19 01:00:00,0.55175,0.55215,0.5511,0.55152,1321600000.0
2008-11-19 02:00:00,0.5517,0.5519,0.5472,0.5487,1653200000.0
2008-11-19 03:00:00,0.5487,0.5499,0.54675,0.54905,2199299999.0
2008-11-19 04:00:00,0.5491,0.5503,0.54847,0.55025,1554700011.0
2008-11-19 05:00:00,0.5502,0.55075,0.54855,0.5504,2386900000.0
2008-11-19 06:00:00,0.5504,0.55045,0.54795,0.5496,1887600005.0
2008-11-19 07:00:00,0.5496,0.5496,0.54785,0.5487,932500000.0
2008-11-19 08:00:00,0.5487,0.5496,0.54846,0.5494,1557100001.0
2008-11-19 09:00:00,0.5494,0.5496,0.54795,0.5483,2240900000.0
2008-11-19 10:00:00,0.5483,0.55045,0.5479,0.5479,4042600005.0
2008-11-19 11:00:00,0.5479,0.54825,0.54656,0.54692,3028500000.0
2008-11-19 12:00:00,0.54727,0.54945,0.54641,0.54845,3185800000.0
2008-11-19 13:00:00,0.54845,0.5498,0.54819,0.5488,2186300000.0
2008-11-19 14:00:00,0.54885,0.55015,0.5473,0.54835,1608800000.0
2008-11-19 15:00:00,0.5483,0.54995,0.5476,0.54885,3474800000.0
2008-11-19 16:00:00,0.5488,0.55495,0.54825,0.552,7183200000.0
2008-11-19 17:00:00,0.55195,0.55615,0.5488,0.54995,6862900000.0
2008-11-19 18:00:00,0.54995,0.55385,0.5479,0.5498,8687200007.0
2008-11-19 19:00:00,0.5498,0.5514,0.54735,0.55,2708200000.0
2008-11-19 20:00:00,0.55,0.5522,0.54695,0.54905,2001700000.0
2008-11-19 21:00:00,0.5487,0.54995,0.54695,0.54765,2130300000.0
2008-11-19 22:00:00,0.54785,0.5484,0.5428,0.5429,3466499993.0
2008-11-19 23:00:00,0.5429,0.5436,0.54045,0.54105,1602200000.0
2008-11-20 00:00:00,0.54085,0.5432,0.54085,0.54215,969800003.0
2008-11-20 01:00:00,0.5421,0.54235,0.54075,0.54145,2465400002.0
2008-11-20 02:00:00,0.54155,0.54275,0.54074,0.54204,938700000.0
2008-11-20 03:00:00,0.54199,0.54285,0.54085,0.5414,862900000.0
2008-11-20 04:00:00,0.5417,0.5431,0.54075,0.54235,1565800000.0
2008-11-20 05:00:00,0.5423,0.5424,0.54036,0.54065,718100000.0
2008-11-20 06:00:00,0.54075,0.54095,0.53835,0.5391,1033200000.0
2008-11-20 07:00:00,0.53862,0.53945,0.53807,0.53925,1051700000.0
2008-11-20 08:00:00,0.5394,0.54065,0.53795,0.5393,1841400004.0
2008-11-20 09:00:00,0.5393,0.54025,0.5362,0.5362,1802799997.0
2008-11-20 10:00:00,0.5362,0.53775,0.5328,0.5372,4745499999.0
2008-11-20 11:00:00,0.5372,0.539,0.5367,0.5382,3851400002.0
2008-11-20 12:00:00,0.5382,0.53835,0.53615,0.53745,3144899999.0
2008-11-20 13:00:00,0.5374,0.5389,0.5352,0.5387,3680899997.0
2008-11-20 14:00:00,0.5387,0.54185,0.53735,0.54045,3413600000.0
2008-11-20 15:00:00,0.54045,0.54055,0.5376,0.5382,3033499989.0
2008-11-20 16:00:00,0.53835,0.5405,0.53375,0.53435,3642800000.0
2008-11-20 17:00:00,0.53445,0.53505,0.5276,0.5288,4683500000.0
2008-11-20 18:00:00,0.5288,0.53175,0.52745,0.53035,3767799996.0
2008-11-20 19:00:00,0.5305,0.536,0.5278,0.5334,1668800000.0
2008-11-20 20:00:00,0.5334,0.5344,0.5277,0.5307,2338300000.0
2008-11-20 21:00:00,0.5307,0.5314,0.5263,0.5264,1276100000.0
2008-11-20 22:00:00,0.5265,0.52785,0.5186,0.5207,1984600000.0
2008-11-20 23:00:00,0.5209,0.52285,0.52035,0.52145,795000000.0
2008-11-21 00:00:00,0.52155,0.52425,0.5199,0.52225,1157000000.0
2008-11-21 01:00:00,0.52225,0.5243,0.51965,0.5206,2110300000.0
2008-11-21 02:00:00,0.52065,0.52495,0.52055,0.52295,895800000.0
2008-11-21 03:00:00,0.5229,0.5256,0.5222,0.52495,917200000.0
2008-11-21 04:00:00,0.525,0.52715,0.52475,0.5269,1004200000.0
2008-11-21 05:00:00,0.5269,0.52975,0.52635,0.52915,1215100000.0
2008-11-21 06:00:00,0.5293,0.53135,0.5266,0.52835,1530700000.0
2008-11-21 07:00:00,0.5285,0.5331,0.5284,0.53135,1015200000.0
2008-11-21 08:00:00,0.5317,0.53325,0.53045,0.53205,1274900000.0
2008-11-21 09:00:00,0.53225,0.53365,0.53085,0.53355,1826400000.0
2008-11-21 10:00:00,0.53345,0.53355,0.53125,0.53195,3142499999.0
2008-11-21 11:00:00,0.532,0.5336,0.5305,0.53315,1271500000.0
2008-11-21 12:00:00,0.5331,0.53435,0.53185,0.5319,1107600000.0
2008-11-21 13:00:00,0.53195,0.53315,0.5285,0.52955,1929000002.0
2008-11-21 14:00:00,0.5295,0.52965,0.52625,0.5284,1399100000.0
2008-11-21 15:00:00,0.52795,0.5297,0.52575,0.52745,2898600000.0
2008-11-21 16:00:00,0.52745,0.52795,0.52395,0.52475,3547699997.0
2008-11-21 17:00:00,0.52495,0.53125,0.52405,0.5245,5980199984.0
2008-11-21 18:00:00,0.52455,0.53065,0.52295,0.53025,5742099998.0
2008-11-21 19:00:00,0.5303,0.53345,0.5275,0.53211,2053599998.0
2008-11-21 20:00:00,0.5327,0.53335,0.5284,0.5303,1541600000.0
2008-11-21 21:00:00,0.5303,0.5319,0.5264,0.5277,1421600000.0
2008-11-21 22:00:00,0.5273,0.5353,0.52704,0.53525,1259600000.0
2008-11-21 23:00:00,0.53525,0.5383,0.5343,0.53545,1179400000.0
2008-11-24 00:00:00,0.538,0.5393,0.537,0.5373,989400000.0
2008-11-24 01:00:00,0.5371,0.5373,0.5294,0.5294,1086400000.0
2008-11-24 02:00:00,0.5377,0.5381,0.5307,0.5307,1157000000.0
2008-11-24 03:00:00,0.52955,0.53065,0.52835,0.5291,758800000.0
2008-11-24 04:00:00,0.52965,0.53235,0.52853,0.53185,1748500000.0
2008-11-24 05:00:00,0.5317,0.53205,0.52815,0.53185,924799999.0
2008-11-24 06:00:00,0.5317,0.5348,0.5309,0.5333,1022800000.0
2008-11-24 07:00:00,0.53345,0.5336,0.5299,0.53175,1180800007.0
2008-11-24 08:00:00,0.5316,0.5343,0.531,0.53335,3917800043.0
2008-11-24 09:00:00,0.53345,0.53435,0.52915,0.5292,2059200000.0
2008-11-24 10:00:00,0.5292,0.53105,0.5283,0.5296,2502000001.0
2008-11-24 11:00:00,0.5297,0.53395,0.52965,0.5333,1657000000.0
2008-11-24 12:00:00,0.5333,0.53505,0.5329,0.5344,1726600000.0
2008-11-24 13:00:00,0.5344,0.53805,0.5343,0.53795,1935400000.0
2008-11-24 14:00:00,0.53795,0.54025,0.5371,0.53965,1845699999.0
2008-11-24 15:00:00,0.53965,0.5411,0.5365,0.53725,2011600002.0
2008-11-24 16:00:00,0.5374,0.5398,0.5362,0.5398,2811800000.0
2008-11-24 17:00:00,0.5398,0.5472,0.5398,0.547,4512400004.0
2008-11-24 18:00:00,0.547,0.54745,0.54505,0.54675,5586999973.0
2008-11-24 19:00:00,0.54665,0.54675,0.54155,0.54445,2130400004.0
2008-11-24 20:00:00,0.5448,0.54575,0.5423,0.54445,888800000.0
2008-11-24 21:00:00,0.54465,0.54605,0.5409,0.5432,879800000.0
2008-11-24 22:00:00,0.54335,0.54735,0.5432,0.5465,1743700002.0
2008-11-24 23:00:00,0.5466,0.549,0.5458,0.5489,1094000000.0
2008-11-25 00:00:00,0.549,0.5508,0.5482,0.5487,1809800001.0
2008-11-25 01:00:00,0.5487,0.54915,0.5455,0.54695,987800000.0
2008-11-25 02:00:00,0.54695,0.54715,0.54322,0.5445,1054600000.0
2008-11-25 03:00:00,0.54445,0.5457,0.54257,0.5443,1877000000.0
2008-11-25 04:00:00,0.54425,0.54645,0.54385,0.5449,1393800000.0
2008-11-25 05:00:00,0.54495,0.54565,0.5402,0.54035,1772700000.0
2008-11-25 06:00:00,0.54035,0.5432,0.53895,0.5426,1532999999.0
2008-11-25 07:00:00,0.5426,0.5432,0.5411,0.54142,2109000011.0
2008-11-25 08:00:00,0.542,0.5428,0.53875,0.5391,2352599999.0
2008-11-25 09:00:00,0.5391,0.5414,0.53791,0.53965,3445500026.0
2008-11-25 10:00:00,0.53965,0.5397,0.5356,0.53625,5504199974.0
2008-11-25 11:00:00,0.5362,0.53805,0.53445,0.5375,3406099984.0
2008-11-25 12:00:00,0.53745,0.5389,0.5351,0.5376,2300600001.0
2008-11-25 13:00:00,0.5376,0.54225,0.5361,0.5413,3012399998.0
2008-11-25 14:00:00,0.54125,0.5429,0.53705,0.5395,3627799998.0
2008-11-25 15:00:00,0.5395,0.5493,0.53705,0.5483,5174999991.0
2008-11-25 16:00:00,0.5483,0.55855,0.54745,0.5482,8728200003.0
2008-11-25 17:00:00,0.5482,0.55185,0.5411,0.54305,7781500001.0
2008-11-25 18:00:00,0.543,0.54785,0.541,0.54615,9025800015.0
2008-11-25 19:00:00,0.54615,0.54735,0.54145,0.5435,7633599972.0
2008-11-25 20:00:00,0.54355,0.547,0.54205,0.5459,1436000000.0
2008-11-25 21:00:00,0.5459,0.54655,0.5388,0.54495,2239799999.0
2008-11-25 22:00:00,0.5451,0.5516,0.54455,0.5486,1450500000.0
2008-11-25 23:00:00,0.54845,0.5486,0.546,0.5477,1693800000.0
2008-11-26 00:00:00,0.5477,0.54895,0.54704,0.5487,1148600000.0
2008-11-26 01:00:00,0.5486,0.54935,0.5455,0.546,1771799996.0
2008-11-26 02:00:00,0.546,0.54825,0.544,0.5481,2904000000.0
2008-11-26 03:00:00,0.5481,0.5504,0.54715,0.549,2469400002.0
2008-11-26 04:00:00,0.549,0.5491,0.54575,0.54705,1734200001.0
2008-11-26 05:00:00,0.5474,0.5484,0.5463,0.5472,2046399999.0
2008-11-26 06:00:00,0.5472,0.5489,0.54656,0.54809,1754600000.0
2008-11-26 07:00:00,0.54835,0.5487,0.54661,0.54825,1350199997.0
2008-11-26 08:00:00,0.54825,0.5485,0.5463,0.5473,1482200002.0
2008-11-26 09:00:00,0.54725,0.54795,0.5458,0.5464,2550000000.0
2008-11-26 10:00:00,0.5464,0.551,0.54565,0.55005,4418000001.0
2008-11-26 11:00:00,0.55015,0.55135,0.54905,0.54935,3901200001.0
2008-11-26 12:00:00,0.54935,0.5507,0.5482,0.5485,2170200000.0
2008-11-26 13:00:00,0.54855,0.5496,0.5478,0.5493,1461200000.0
2008-11-26 14:00:00,0.54935,0.5499,0.5484,0.54855,1636900000.0
2008-11-26 15:00:00,0.54855,0.5507,0.5468,0.54985,5445399999.0
2008-11-26 16:00:00,0.54985,0.5502,0.547,0.5487,3034499999.0
2008-11-26 17:00:00,0.5487,0.551,0.54705,0.54875,5217999981.0
2008-11-26 18:00:00,0.54875,0.5515,0.5479,0.54875,5903700035.0
2008-11-26 19:00:00,0.54875,0.5538,0.54857,0.5527,2248000001.0
2008-11-26 20:00:00,0.5527,0.55335,0.5512,0.55125,1169200001.0
2008-11-26 21:00:00,0.55092,0.5528,0.54936,0.55225,1152799997.0
2008-11-26 22:00:00,0.5522,0.5541,0.55125,0.55249,921600000.0
2008-11-26 23:00:00,0.5526,0.55305,0.55065,0.5523,1311400001.0
2008-11-27 00:00:00,0.5517,0.55297,0.5505,0.5508,1555599999.0
2008-11-27 01:00:00,0.5508,0.5534,0.5499,0.5525,996199998.0
2008-11-27 02:00:00,0.55275,0.5535,0.55085,0.55256,1263599993.0
2008-11-27 03:00:00,0.5529,0.55395,0.5517,0.5525,2325799996.0
2008-11-27 04:00:00,0.5525,0.5526,0.5514,0.5514,1087600000.0
2008-11-27 05:00:00,0.55155,0.5522,0.5503,0.55035,939199999.0
2008-11-27 06:00:00,0.55045,0.5514,0.54932,0.5506,2034800000.0
2008-11-27 07:00:00,0.55047,0.55096,0.54985,0.55007,1087400002.0
2008-11-27 08:00:00,0.55022,0.55215,0.55012,0.55158,1957400021.0
2008-11-27 09:00:00,0.55195,0.55205,0.54655,0.5467,3653299984.0
2008-11-27 10:00:00,0.5467,0.54865,0.5463,0.5484,2287800000.0
2008-11-27 11:00:00,0.54835,0.5527,0.54785,0.55265,2971400000.0
2008-11-27 12:00:00,0.5527,0.5531,0.55074,0.5518,2143800001.0
2008-11-27 13:00:00,0.55175,0.55275,0.5496,0.55145,4119000000.0
2008-11-27 14:00:00,0.55165,0.55175,0.54946,0.55115,1877000000.0
2008-11-27 15:00:00,0.55115,0.5533,0.5499,0.5519,3221300000.0
2008-11-27 16:00:00,0.55195,0.55205,0.54945,0.55016,2088999996.0
2008-11-27 17:00:00,0.55035,0.5533,0.54972,0.55295,1708199995.0
2008-11-27 18:00:00,0.5529,0.55445,0.55251,0.55405,1643600005.0
2008-11-27 19:00:00,0.55405,0.55405,0.55245,0.55315,1599999998.0
2008-11-27 20:00:00,0.55335,0.55465,0.5526,0.5529,1037800000.0
2008-11-27 21:00:00,0.5532,0.55425,0.55276,0.5532,920600000.0
2008-11-27 22:00:00,0.55315,0.55345,0.55236,0.5527,855600000.0
2008-11-27 23:00:00,0.55205,0.5532,0.5507,0.55075,796199999.0
2008-11-28 00:00:00,0.55075,0.55235,0.55058,0.55065,835400000.0
2008-11-28 01:00:00,0.5508,0.552,0.55036,0.5512,974399996.0
2008-11-28 02:00:00,0.5512,0.55179,0.54945,0.55145,1797399998.0
2008-11-28 03:00:00,0.55145,0.55235,0.5504,0.5509,2555800021.0
2008-11-28 04:00:00,0.55105,0.5518,0.55023,0.5508,985800000.0
2008-11-28 05:00:00,0.55056,0.55205,0.55022,0.55135,893600001.0
2008-11-28 06:00:00,0.55125,0.55375,0.55117,0.55231,1120399999.0
2008-11-28 07:00:00,0.55245,0.55365,0.55136,0.5521,1248600000.0
2008-11-28 08:00:00,0.55154,0.5531,0.55154,0.55225,2753400008.0
2008-11-28 09:00:00,0.5522,0.55375,0.55133,0.55245,3918799997.0
2008-11-28 10:00:00,0.55245,0.5536,0.55135,0.55285,2829000000.0
2008-11-28 11:00:00,0.55285,0.55415,0.55093,0.55205,4186400019.0
2008-11-28 12:00:00,0.55215,0.55225,0.55025,0.55115,2628000000.0
2008-11-28 13:00:00,0.5512,0.5517,0.54725,0.5485,2742000001.0
2008-11-28 14:00:00,0.54855,0.5495,0.54515,0.54655,3385400000.0
2008-11-28 15:00:00,0.5465,0.5496,0.5461,0.549,2708000001.0
2008-11-28 16:00:00,0.549,0.5494,0.54605,0.54735,4135200003.0
2008-11-28 17:00:00,0.54755,0.5485,0.546,0.54765,3275800001.0
2008-11-28 18:00:00,0.54785,0.5498,0.5474,0.5493,2909599993.0
2008-11-28 19:00:00,0.5493,0.5499,0.54715,0.5497,1908600020.0
2008-11-28 20:00:00,0.5497,0.55065,0.5484,0.5496,1380200000.0
2008-11-28 21:00:00,0.5496,0.5499,0.5484,0.54855,1705199996.0
2008-11-28 22:00:00,0.5491,0.54955,0.5478,0.54862,1122400000.0
2008-11-28 23:00:00,0.5485,0.55075,0.54735,0.54848,1053200000.0
2008-12-01 00:00:00,0.5444,0.5458,0.5441,0.5442,4182000000.0
2008-12-01 01:00:00,0.5441,0.5453,0.5434,0.5439,4592000000.0
2008-12-01 02:00:00,0.54435,0.5455,0.54365,0.54425,1472800000.0
2008-12-01 03:00:00,0.54425,0.54425,0.54124,0.54163,1909000000.0
2008-12-01 04:00:00,0.5422,0.54275,0.54144,0.5424,1901800001.0
2008-12-01 05:00:00,0.5424,0.54285,0.54069,0.54138,1441600001.0
2008-12-01 06:00:00,0.5418,0.5429,0.54045,0.5419,956000000.0
2008-12-01 07:00:00,0.5419,0.54205,0.54032,0.54165,1334600000.0
2008-12-01 08:00:00,0.54125,0.54205,0.5396,0.5396,941999999.0
2008-12-01 09:00:00,0.53945,0.5412,0.5352,0.53535,3465299999.0
2008-12-01 10:00:00,0.5353,0.53645,0.5328,0.5354,2698200000.0
2008-12-01 11:00:00,0.5357,0.5371,0.53425,0.5357,2883000000.0
2008-12-01 12:00:00,0.5357,0.5359,0.53375,0.53465,2799799999.0
2008-12-01 13:00:00,0.5352,0.5372,0.5342,0.53495,2542799999.0
2008-12-01 14:00:00,0.53495,0.5355,0.53205,0.53425,3364600000.0
2008-12-01 15:00:00,0.53425,0.53465,0.53235,0.53385,2374000000.0
2008-12-01 16:00:00,0.53385,0.536,0.5331,0.5346,2703000000.0
2008-12-01 17:00:00,0.5337,0.5355,0.5327,0.5346,2479800000.0
2008-12-01 18:00:00,0.5347,0.53655,0.5341,0.535,3123899999.0
2008-12-01 19:00:00,0.535,0.5367,0.53385,0.535,2841600000.0
2008-12-01 20:00:00,0.535,0.5367,0.53476,0.5354,2128200007.0
2008-12-01 21:00:00,0.53545,0.53635,0.53345,0.5343,1945399999.0
2008-12-01 22:00:00,0.5343,0.5343,0.5269,0.528,2557300026.0
2008-12-01 23:00:00,0.528,0.5304,0.528,0.5299,1386400000.0
2008-12-02 00:00:00,0.5297,0.53015,0.52844,0.529,1052400000.0
2008-12-02 01:00:00,0.529,0.529,0.52465,0.5259,1673500000.0
2008-12-02 02:00:00,0.52595,0.5308,0.5255,0.52795,2793200002.0
2008-12-02 03:00:00,0.5279,0.5312,0.52775,0.53065,1171799999.0
2008-12-02 04:00:00,0.5307,0.53085,0.52868,0.5297,1181000000.0
2008-12-02 05:00:00,0.5293,0.5309,0.52805,0.529,1484000000.0
2008-12-02 06:00:00,0.5289,0.5306,0.5284,0.52997,1112200000.0
2008-12-02 07:00:00,0.5304,0.5306,0.52705,0.5278,1173800000.0
2008-12-02 08:00:00,0.52805,0.5298,0.5266,0.5273,1209600000.0
2008-12-02 09:00:00,0.5273,0.52975,0.52699,0.52765,1797900000.0
2008-12-02 10:00:00,0.5275,0.5285,0.52505,0.5263,3969700022.0
2008-12-02 11:00:00,0.52645,0.53105,0.52595,0.531,2868500000.0
2008-12-02 12:00:00,0.531,0.5347,0.5291,0.5338,5014799997.0
2008-12-02 13:00:00,0.53375,0.534,0.5311,0.53185,2212100000.0
2008-12-02 14:00:00,0.53195,0.5355,0.5312,0.534,4643999998.0
2008-12-02 15:00:00,0.534,0.5342,0.53165,0.5318,3006999995.0
2008-12-02 16:00:00,0.532,0.532,0.5291,0.53,4071699998.0
2008-12-02 17:00:00,0.53,0.5328,0.5296,0.52985,4070700000.0
2008-12-02 18:00:00,0.5298,0.53205,0.5285,0.5311,3521200001.0
2008-12-02 19:00:00,0.53105,0.5317,0.52879,0.53075,1110200000.0
2008-12-02 20:00:00,0.53075,0.532,0.52925,0.5297,1142900000.0
2008-12-02 21:00:00,0.5297,0.53024,0.52805,0.5298,1435600000.0
2008-12-02 22:00:00,0.52985,0.53345,0.52875,0.5331,1296000000.0
2008-12-02 23:00:00,0.53305,0.5346,0.5306,0.53129,1128900000.0
2008-12-03 00:00:00,0.53095,0.53345,0.53095,0.5321,1216199999.0
2008-12-03 01:00:00,0.53195,0.5331,0.53083,0.5322,1488600000.0
2008-12-03 02:00:00,0.5322,0.53245,0.5307,0.5316,2145600000.0
2008-12-03 03:00:00,0.5316,0.5325,0.52815,0.5315,2038400000.0
2008-12-03 04:00:00,0.53126,0.532,0.5301,0.532,1590400000.0
2008-12-03 05:00:00,0.5321,0.5331,0.53035,0.53135,1581999999.0
2008-12-03 06:00:00,0.53135,0.53145,0.52852,0.5291,1309400000.0
2008-12-03 07:00:00,0.5291,0.53035,0.5279,0.5291,3679000027.0
2008-12-03 08:00:00,0.52883,0.5296,0.527,0.5279,2260399988.0
2008-12-03 09:00:00,0.52795,0.5294,0.52725,0.52895,2318600000.0
2008-12-03 10:00:00,0.5289,0.529,0.5261,0.52625,2497400006.0
2008-12-03 11:00:00,0.52625,0.5281,0.52485,0.5272,3166900004.0
2008-12-03 12:00:00,0.52715,0.52885,0.52619,0.52805,2954399985.0
2008-12-03 13:00:00,0.52805,0.5292,0.52705,0.52885,1810600000.0
2008-12-03 14:00:00,0.5289,0.53055,0.52795,0.52855,2716800000.0
2008-12-03 15:00:00,0.52865,0.53,0.52735,0.52875,2521480000.0
2008-12-03 16:00:00,0.52875,0.5315,0.52785,0.52805,2280600001.0
2008-12-03 17:00:00,0.5281,0.53385,0.5281,0.5335,3188979993.0
2008-12-03 18:00:00,0.53345,0.53405,0.53245,0.53335,2675000002.0
2008-12-03 19:00:00,0.53335,0.53335,0.53035,0.5318,1875080004.0
2008-12-03 20:00:00,0.5317,0.5319,0.528,0.52875,693480000.0
2008-12-03 21:00:00,0.52885,0.5304,0.5274,0.5274,1356399999.0
2008-12-03 22:00:00,0.5274,0.5337,0.52645,0.5332,1538800000.0
2008-12-03 23:00:00,0.53289,0.5335,0.53125,0.532,1049400000.0
2008-12-04 00:00:00,0.53215,0.5346,0.53215,0.5339,1142800000.0
2008-12-04 01:00:00,0.5339,0.5345,0.53244,0.5329,1978999979.0
2008-12-04 02:00:00,0.5329,0.53315,0.5306,0.53165,1232600000.0
2008-12-04 03:00:00,0.53165,0.53345,0.53113,0.53315,2655800012.0
2008-12-04 04:00:00,0.53315,0.5337,0.53201,0.53202,759000000.0
2008-12-04 05:00:00,0.53207,0.5331,0.5296,0.5298,930000000.0
2008-12-04 06:00:00,0.5302,0.5319,0.529,0.5318,888000000.0
2008-12-04 07:00:00,0.5312,0.5325,0.5293,0.5313,915600000.0
2008-12-04 08:00:00,0.53155,0.53245,0.53062,0.53135,1101400000.0
2008-12-04 09:00:00,0.5313,0.53195,0.53014,0.531,2075399993.0
2008-12-04 10:00:00,0.53095,0.53265,0.5299,0.5326,3214400000.0
2008-12-04 11:00:00,0.53275,0.5352,0.5304,0.5349,3836000006.0
2008-12-04 12:00:00,0.53485,0.5374,0.5333,0.5362,330400000.0
2008-12-04 13:00:00,0.5361,0.53745,0.5327,0.536,2514400000.0
2008-12-04 14:00:00,0.536,0.5368,0.5334,0.5352,2335100000.0
2008-12-04 15:00:00,0.5352,0.53545,0.53165,0.533,2566600000.0
2008-12-04 16:00:00,0.533,0.53495,0.53185,0.53365,2534900000.0
2008-12-04 17:00:00,0.5336,0.5356,0.53325,0.5356,2823600003.0
2008-12-04 18:00:00,0.5357,0.5391,0.53425,0.53745,2691700001.0
2008-12-04 19:00:00,0.53745,0.53745,0.5344,0.53475,2058000003.0
2008-12-04 20:00:00,0.53475,0.53495,0.53125,0.5334,1780600002.0
2008-12-04 21:00:00,0.5334,0.53455,0.53203,0.53248,1451400000.0
2008-12-04 22:00:00,0.5327,0.53275,0.52805,0.52965,1528600000.0
2008-12-04 23:00:00,0.52965,0.5328,0.52965,0.53255,1030000000.0
2008-12-05 00:00:00,0.53255,0.53305,0.5307,0.53255,1100300000.0
2008-12-05 01:00:00,0.53255,0.53285,0.53138,0.532,1594000000.0
2008-12-05 02:00:00,0.53205,0.53325,0.53162,0.5321,1269200001.0
2008-12-05 03:00:00,0.532,0.53255,0.5307,0.53215,1421200000.0
2008-12-05 04:00:00,0.5321,0.5331,0.53131,0.53225,1937400008.0
2008-12-05 05:00:00,0.5322,0.53375,0.53173,0.5335,866800000.0
2008-12-05 06:00:00,0.5335,0.5335,0.53214,0.53245,1032000000.0
2008-12-05 07:00:00,0.53231,0.533,0.53175,0.5323,1842400003.0
2008-12-05 08:00:00,0.53235,0.53395,0.5313,0.5334,1672699999.0
2008-12-05 09:00:00,0.53345,0.53405,0.53155,0.5319,2214000000.0
2008-12-05 10:00:00,0.5317,0.53365,0.53135,0.5325,1923599999.0
2008-12-05 11:00:00,0.5325,0.53325,0.53121,0.5317,1634200000.0
2008-12-05 12:00:00,0.5317,0.5329,0.53015,0.5309,2169600002.0
2008-12-05 13:00:00,0.5311,0.5311,0.5299,0.53,1828399994.0
2008-12-05 14:00:00,0.53005,0.5304,0.5262,0.5275,1686400000.0
2008-12-05 15:00:00,0.52745,0.5288,0.52105,0.52475,3740700000.0
2008-12-05 16:00:00,0.52475,0.5281,0.52395,0.5252,2645900000.0
2008-12-05 17:00:00,0.52535,0.5266,0.5201,0.524,2860600000.0
2008-12-05 18:00:00,0.524,0.5247,0.52125,0.52445,3126999999.0
2008-12-05 19:00:00,0.52445,0.52505,0.52255,0.5246,1626900000.0
2008-12-05 20:00:00,0.52455,0.5275,0.5235,0.5265,1775099998.0
2008-12-05 21:00:00,0.5266,0.53425,0.5261,0.53245,5545599979.0
2008-12-05 22:00:00,0.5324,0.5362,0.53137,0.5347,2442799984.0
2008-12-05 23:00:00,0.5345,0.5356,0.5324,0.5325,2606400022.0
2008-12-08 00:00:00,0.5357,0.536,0.5338,0.5338,1248000000.0
2008-12-08 01:00:00,0.5337,0.5364,0.5336,0.5358,1344000000.0
2008-12-08 02:00:00,0.5339,0.5364,0.532,0.536,3461599992.0
2008-12-08 03:00:00,0.53605,0.53695,0.5346,0.53465,3026899999.0
2008-12-08 04:00:00,0.53465,0.5349,0.532,0.5342,2434600000.0
2008-12-08 05:00:00,0.53425,0.53435,0.53135,0.53161,2168400000.0
2008-12-08 06:00:00,0.5322,0.53325,0.53168,0.5326,918100000.0
2008-12-08 07:00:00,0.53265,0.5355,0.53195,0.5351,1116600000.0
2008-12-08 08:00:00,0.5351,0.5371,0.5349,0.53685,1391000000.0
2008-12-08 09:00:00,0.53685,0.5449,0.53625,0.54365,3013800003.0
2008-12-08 10:00:00,0.5436,0.5458,0.5435,0.545,3337400000.0
2008-12-08 11:00:00,0.5452,0.54755,0.54285,0.54325,3494400000.0
2008-12-08 12:00:00,0.54325,0.54435,0.542,0.5424,1888599997.0
2008-12-08 13:00:00,0.54255,0.5442,0.542,0.54375,2804900010.0
2008-12-08 14:00:00,0.5437,0.5444,0.54115,0.5422,6870900028.0
2008-12-08 15:00:00,0.5422,0.54405,0.54165,0.544,1369600000.0
2008-12-08 16:00:00,0.544,0.54435,0.53805,0.53835,3892300000.0
2008-12-08 17:00:00,0.53845,0.5434,0.5381,0.5426,4529240008.0
2008-12-08 18:00:00,0.5427,0.54555,0.5412,0.54425,2362840000.0
2008-12-08 19:00:00,0.54425,0.5446,0.54235,0.5434,1376200002.0
2008-12-08 20:00:00,0.5437,0.5443,0.5419,0.54375,985400000.0
2008-12-08 21:00:00,0.5437,0.54735,0.5436,0.54735,1808900001.0
2008-12-08 22:00:00,0.5474,0.5487,0.54651,0.5481,1272640000.0
2008-12-08 23:00:00,0.5481,0.54855,0.5463,0.54715,2686899998.0
2008-12-09 00:00:00,0.54715,0.5473,0.54465,0.54645,1356200000.0
2008-12-09 01:00:00,0.5465,0.5465,0.54454,0.5451,1035400000.0
2008-12-09 02:00:00,0.5451,0.54525,0.5439,0.5448,3986320000.0
2008-12-09 03:00:00,0.5448,0.5452,0.542,0.5423,5381840003.0
2008-12-09 04:00:00,0.5423,0.54345,0.5419,0.54273,3098699999.0
2008-12-09 05:00:00,0.54268,0.5435,0.5407,0.5414,2664879997.0
2008-12-09 06:00:00,0.5414,0.5416,0.5396,0.54045,5187600001.0
2008-12-09 07:00:00,0.5404,0.54061,0.53778,0.53875,2640200003.0
2008-12-09 08:00:00,0.53895,0.54085,0.53895,0.54015,2188000000.0
2008-12-09 09:00:00,0.54015,0.54015,0.5371,0.5384,3600120003.0
2008-12-09 10:00:00,0.5384,0.5392,0.53585,0.5371,5326599965.0
2008-12-09 11:00:00,0.5371,0.54,0.5364,0.5394,3451699999.0
2008-12-09 12:00:00,0.5394,0.5415,0.5385,0.54115,3162999999.0
2008-12-09 13:00:00,0.54115,0.54145,0.5388,0.5407,4051139998.0
2008-12-09 14:00:00,0.5407,0.54225,0.54005,0.5417,1547200000.0
2008-12-09 15:00:00,0.5417,0.5418,0.5387,0.53945,1673524000.0
2008-12-09 16:00:00,0.53955,0.5418,0.53855,0.5396,2524200000.0
2008-12-09 17:00:00,0.5396,0.54445,0.5396,0.54355,3422340000.0
2008-12-09 18:00:00,0.54345,0.54435,0.5411,0.5429,3373800000.0
2008-12-09 19:00:00,0.5429,0.54535,0.54198,0.54485,2063900000.0
2008-12-09 20:00:00,0.54495,0.54495,0.53745,0.54005,1808740001.0
2008-12-09 21:00:00,0.54005,0.541,0.53785,0.5403,1560200000.0
2008-12-09 22:00:00,0.5404,0.54085,0.53913,0.53965,1050600000.0
2008-12-09 23:00:00,0.53965,0.54225,0.5378,0.54215,1821000000.0
2008-12-10 00:00:00,0.5419,0.54275,0.5403,0.54175,1320200000.0
2008-12-10 01:00:00,0.54175,0.5419,0.54072,0.5411,1499400000.0
2008-12-10 02:00:00,0.5411,0.5428,0.54099,0.54181,630000000.0
2008-12-10 03:00:00,0.54205,0.5426,0.5399,0.5426,990600000.0
2008-12-10 04:00:00,0.5426,0.5463,0.54203,0.54485,1483200000.0
2008-12-10 05:00:00,0.54485,0.5474,0.54335,0.5474,919600000.0
2008-12-10 06:00:00,0.54735,0.54955,0.54455,0.5462,1873799995.0
2008-12-10 07:00:00,0.5463,0.54645,0.54375,0.5443,917800000.0
2008-12-10 08:00:00,0.5443,0.5465,0.54425,0.5455,1378700005.0
2008-12-10 09:00:00,0.5455,0.54925,0.543,0.54405,4289500003.0
2008-12-10 10:00:00,0.54405,0.5452,0.5432,0.54375,2903400007.0
2008-12-10 11:00:00,0.5438,0.5448,0.5429,0.5441,2418200011.0
2008-12-10 12:00:00,0.5441,0.5442,0.5429,0.54365,3221600001.0
2008-12-10 13:00:00,0.54365,0.54565,0.54304,0.5453,2541600039.0
2008-12-10 14:00:00,0.5454,0.54665,0.5445,0.5453,2132200000.0
2008-12-10 15:00:00,0.5453,0.5465,0.54465,0.5462,1913000000.0
2008-12-10 16:00:00,0.5462,0.54715,0.54535,0.5454,2799800007.0
2008-12-10 17:00:00,0.54545,0.54985,0.54545,0.5476,8318999984.0
2008-12-10 18:00:00,0.54755,0.54885,0.5461,0.54745,2656100002.0
2008-12-10 19:00:00,0.54745,0.5481,0.54585,0.5461,2375199999.0
2008-12-10 20:00:00,0.5461,0.5469,0.5417,0.54285,1764599999.0
2008-12-10 21:00:00,0.543,0.54405,0.5391,0.5408,1897400000.0
2008-12-10 22:00:00,0.54085,0.54295,0.5399,0.5428,2069000004.0
2008-12-10 23:00:00,0.5428,0.54425,0.54215,0.5433,1213600000.0
2008-12-11 00:00:00,0.5433,0.54415,0.54233,0.54305,1706600000.0
2008-12-11 01:00:00,0.5432,0.54463,0.54259,0.5443,1058000002.0
2008-12-11 02:00:00,0.54435,0.5456,0.54343,0.5446,932700000.0
2008-12-11 03:00:00,0.5445,0.54555,0.54405,0.54495,676200000.0
2008-12-11 04:00:00,0.545,0.54565,0.54463,0.5454,607400000.0
2008-12-11 05:00:00,0.5454,0.54635,0.54479,0.54526,568800000.0
2008-12-11 06:00:00,0.54585,0.5464,0.54501,0.54545,683200000.0
2008-12-11 07:00:00,0.5455,0.5482,0.5451,0.54775,1274200000.0
2008-12-11 08:00:00,0.5478,0.5501,0.54665,0.5488,1872200002.0
2008-12-11 09:00:00,0.5489,0.5496,0.5471,0.5482,2598100001.0
2008-12-11 10:00:00,0.5482,0.54885,0.5451,0.5463,3952199974.0
2008-12-11 11:00:00,0.5463,0.54875,0.5455,0.54855,2993800003.0
2008-12-11 12:00:00,0.54875,0.5525,0.5477,0.5512,4912000006.0
2008-12-11 13:00:00,0.5512,0.5529,0.5498,0.5515,3263800000.0
2008-12-11 14:00:00,0.55135,0.55275,0.54995,0.5517,3521600020.0
2008-12-11 15:00:00,0.5517,0.55325,0.5498,0.5529,3055300004.0
2008-12-11 16:00:00,0.5531,0.5534,0.5507,0.5525,4061100000.0
2008-12-11 17:00:00,0.5525,0.55465,0.55055,0.55215,5509799983.0
2008-12-11 18:00:00,0.55225,0.55555,0.5512,0.55495,4593600006.0
2008-12-11 19:00:00,0.55495,0.557,0.5521,0.5551,2565100000.0
2008-12-11 20:00:00,0.55515,0.55665,0.55115,0.5529,2420600001.0
2008-12-11 21:00:00,0.5529,0.55335,0.5484,0.5484,2548200000.0
2008-12-11 22:00:00,0.54865,0.55055,0.5482,0.55015,1834000000.0
2008-12-11 23:00:00,0.55025,0.5518,0.5499,0.5515,1111200000.0
2008-12-12 00:00:00,0.55135,0.55205,0.547,0.5516,1317799997.0
2008-12-12 01:00:00,0.55165,0.55305,0.5505,0.55085,1206000001.0
2008-12-12 02:00:00,0.55095,0.55195,0.55015,0.5516,803800000.0
2008-12-12 03:00:00,0.55139,0.5526,0.55101,0.5524,534600000.0
2008-12-12 04:00:00,0.5524,0.55385,0.55173,0.55275,824000000.0
2008-12-12 05:00:00,0.5531,0.55425,0.54825,0.54975,2609400003.0
2008-12-12 06:00:00,0.54975,0.55015,0.54435,0.5473,3499200000.0
2008-12-12 07:00:00,0.54735,0.5494,0.5454,0.5457,2416500012.0
2008-12-12 08:00:00,0.5457,0.547,0.54355,0.54405,1759600004.0
2008-12-12 09:00:00,0.54405,0.545,0.54175,0.54355,2063700000.0
2008-12-12 10:00:00,0.54355,0.5462,0.54195,0.5453,2738400000.0
2008-12-12 11:00:00,0.5453,0.5486,0.5436,0.5463,2415600002.0
2008-12-12 12:00:00,0.54655,0.5485,0.54445,0.5447,3033799996.0
2008-12-12 13:00:00,0.5447,0.5466,0.54345,0.54475,3783000002.0
2008-12-12 14:00:00,0.54475,0.5456,0.54335,0.54425,2535999975.0
2008-12-12 15:00:00,0.54425,0.54725,0.5433,0.5461,2287600009.0
2008-12-12 16:00:00,0.5461,0.5475,0.54445,0.5468,3185699992.0
2008-12-12 17:00:00,0.5468,0.5474,0.54485,0.5453,3967700008.0
2008-12-12 18:00:00,0.5453,0.54565,0.54175,0.54415,3124599985.0
2008-12-12 19:00:00,0.5442,0.5453,0.54345,0.5445,1214400000.0
2008-12-12 20:00:00,0.54445,0.5452,0.54246,0.54271,1604200002.0
2008-12-12 21:00:00,0.54275,0.54585,0.54275,0.5453,3475600000.0
2008-12-12 22:00:00,0.54575,0.546,0.5436,0.544,1499800000.0
2008-12-12 23:00:00,0.5441,0.5466,0.54355,0.5466,2577300004.0
2008-12-15 00:00:00,0.5445,0.5488,0.5444,0.5487,1591200000.0
2008-12-15 01:00:00,0.5488,0.5518,0.5476,0.5484,1713600000.0
2008-12-15 02:00:00,0.54875,0.5518,0.54751,0.5486,1226600000.0
2008-12-15 03:00:00,0.54855,0.5518,0.54735,0.5499,1611799999.0
2008-12-15 04:00:00,0.55,0.552,0.5494,0.5514,829600000.0
2008-12-15 05:00:00,0.5515,0.55365,0.55015,0.5529,982200000.0
2008-12-15 06:00:00,0.5529,0.55355,0.55157,0.55241,1215199997.0
2008-12-15 07:00:00,0.55285,0.5532,0.5504,0.55115,877800003.0
2008-12-15 08:00:00,0.55125,0.55185,0.55036,0.55135,599600000.0
2008-12-15 09:00:00,0.55145,0.5528,0.5497,0.5505,3352200000.0
2008-12-15 10:00:00,0.5506,0.55315,0.54905,0.553,4604599976.0
2008-12-15 11:00:00,0.55305,0.55455,0.5513,0.5531,4029400001.0
2008-12-15 12:00:00,0.5531,0.5543,0.552,0.5528,1921400000.0
2008-12-15 13:00:00,0.5528,0.55385,0.55178,0.5522,2038700000.0
2008-12-15 14:00:00,0.5523,0.5541,0.5503,0.55325,2258400000.0
2008-12-15 15:00:00,0.5532,0.5534,0.55105,0.55255,1785100001.0
2008-12-15 16:00:00,0.5526,0.5559,0.5525,0.5544,2958500008.0
2008-12-15 17:00:00,0.5544,0.5564,0.55365,0.5551,4215299996.0
2008-12-15 18:00:00,0.5553,0.55625,0.5541,0.5551,4160599998.0
2008-12-15 19:00:00,0.5551,0.55595,0.5521,0.55395,1872599991.0
2008-12-15 20:00:00,0.55375,0.5542,0.5518,0.553,936400000.0
2008-12-15 21:00:00,0.553,0.55335,0.55055,0.55175,759400000.0
2008-12-15 22:00:00,0.55175,0.5544,0.55085,0.55415,906400000.0
2008-12-15 23:00:00,0.55415,0.55545,0.5525,0.55376,754100000.0
2008-12-16 00:00:00,0.5539,0.5557,0.5498,0.5534,820300000.0
2008-12-16 01:00:00,0.5535,0.5547,0.55285,0.5543,561000000.0
2008-12-16 02:00:00,0.5543,0.5544,0.55315,0.5541,1041400000.0
2008-12-16 03:00:00,0.5541,0.557,0.5541,0.5561,1069400000.0
2008-12-16 04:00:00,0.55615,0.5565,0.55529,0.5561,833800000.0
2008-12-16 05:00:00,0.5562,0.5588,0.55615,0.55845,1285200001.0
2008-12-16 06:00:00,0.5584,0.55945,0.5574,0.5588,1096400000.0
2008-12-16 07:00:00,0.55875,0.5595,0.5578,0.5579,596600000.0
2008-12-16 08:00:00,0.55759,0.55813,0.5558,0.557,1664200004.0
2008-12-16 09:00:00,0.55705,0.5586,0.5566,0.55825,2133900000.0
2008-12-16 10:00:00,0.5582,0.5588,0.55655,0.5566,2378400000.0
2008-12-16 11:00:00,0.5566,0.5594,0.5559,0.5583,2780000001.0
2008-12-16 12:00:00,0.55865,0.55935,0.55635,0.55775,2233900001.0
2008-12-16 13:00:00,0.5577,0.55915,0.5556,0.5586,3199199991.0
2008-12-16 14:00:00,0.55865,0.5614,0.5582,0.5605,3478699999.0
2008-12-16 15:00:00,0.5605,0.56465,0.5605,0.56425,5334500038.0
2008-12-16 16:00:00,0.56425,0.56585,0.56345,0.5648,4151299997.0
2008-12-16 17:00:00,0.5648,0.5652,0.56245,0.5635,6295599995.0
2008-12-16 18:00:00,0.56345,0.56655,0.56325,0.56485,8327199971.0
2008-12-16 19:00:00,0.56485,0.5659,0.5642,0.56565,1656200018.0
2008-12-16 20:00:00,0.5656,0.5664,0.56478,0.56491,1942600002.0
2008-12-16 21:00:00,0.56515,0.5789,0.5625,0.57335,3845170000.0
2008-12-16 22:00:00,0.5731,0.5795,0.57155,0.5792,3424500009.0
2008-12-16 23:00:00,0.5789,0.5795,0.5775,0.57835,1837400000.0
2008-12-17 00:00:00,0.57815,0.57885,0.57708,0.57766,2124800000.0
2008-12-17 01:00:00,0.5781,0.57965,0.5774,0.5783,1330000000.0
2008-12-17 02:00:00,0.5785,0.5787,0.5768,0.57855,1779999999.0
2008-12-17 03:00:00,0.5786,0.57915,0.57734,0.57865,1634200000.0
2008-12-17 04:00:00,0.57865,0.58065,0.57825,0.58015,1906400000.0
2008-12-17 05:00:00,0.58015,0.58145,0.57985,0.5803,2351800001.0
2008-12-17 06:00:00,0.5801,0.5851,0.57945,0.5816,3073200000.0
2008-12-17 07:00:00,0.58175,0.58225,0.57985,0.5811,1464900000.0
2008-12-17 08:00:00,0.58125,0.58125,0.57755,0.58005,1755299998.0
2008-12-17 09:00:00,0.58015,0.58485,0.57995,0.58265,5818399988.0
2008-12-17 10:00:00,0.58275,0.58425,0.58065,0.5821,4509580000.0
2008-12-17 11:00:00,0.5821,0.58305,0.5808,0.5815,3600220000.0
2008-12-17 12:00:00,0.58165,0.58185,0.57815,0.58155,4400600021.0
2008-12-17 13:00:00,0.5814,0.5822,0.58035,0.5815,3864800032.0
2008-12-17 14:00:00,0.5816,0.5817,0.57575,0.5799,3448400008.0
2008-12-17 15:00:00,0.5799,0.58235,0.57795,0.5822,5055799961.0
2008-12-17 16:00:00,0.5822,0.5899,0.58085,0.5897,5243099999.0
2008-12-17 17:00:00,0.5897,0.59515,0.58755,0.589,5656899968.0
2008-12-17 18:00:00,0.5892,0.59065,0.5853,0.5884,7019900016.0
2008-12-17 19:00:00,0.5884,0.5897,0.58665,0.5883,1690200003.0
2008-12-17 20:00:00,0.58835,0.5918,0.58705,0.5905,1829600000.0
2008-12-17 21:00:00,0.5906,0.59235,0.58855,0.591,1562600004.0
2008-12-17 22:00:00,0.5913,0.5931,0.5897,0.59115,2401800000.0
2008-12-17 23:00:00,0.59115,0.59275,0.59018,0.5921,1261600000.0
2008-12-18 00:00:00,0.59225,0.59455,0.59142,0.59245,2078400000.0
2008-12-18 01:00:00,0.59255,0.59435,0.59115,0.592,1669000002.0
2008-12-18 02:00:00,0.592,0.59475,0.59119,0.59315,2552000002.0
2008-12-18 03:00:00,0.5934,0.59465,0.59245,0.5927,1371600000.0
2008-12-18 04:00:00,0.59295,0.5936,0.59165,0.5936,1453600000.0
2008-12-18 05:00:00,0.59345,0.5939,0.59135,0.59275,1960600000.0
2008-12-18 06:00:00,0.59275,0.5935,0.59155,0.59255,1513380000.0
2008-12-18 07:00:00,0.59245,0.5954,0.59207,0.59435,1824600000.0
2008-12-18 08:00:00,0.59445,0.59515,0.5918,0.5918,1939000000.0
2008-12-18 09:00:00,0.59185,0.5982,0.5892,0.5981,5332799995.0
2008-12-18 10:00:00,0.5982,0.59825,0.59623,0.59805,3129999998.0
2008-12-18 11:00:00,0.59795,0.608,0.5972,0.6024,6007400001.0
2008-12-18 12:00:00,0.6024,0.60315,0.5998,0.60195,4624000000.0
2008-12-18 13:00:00,0.60195,0.6031,0.60025,0.6015,5632200003.0
2008-12-18 14:00:00,0.6015,0.60305,0.59835,0.59885,3516800000.0
2008-12-18 15:00:00,0.59845,0.6016,0.59705,0.60035,2610400000.0
2008-12-18 16:00:00,0.6003,0.60065,0.59645,0.59675,3406100000.0
2008-12-18 17:00:00,0.59675,0.60135,0.59675,0.59975,2678999998.0
2008-12-18 18:00:00,0.59965,0.60035,0.5921,0.59315,9339899972.0
2008-12-18 19:00:00,0.59315,0.59335,0.58865,0.59105,1644100000.0
2008-12-18 20:00:00,0.59115,0.5927,0.58937,0.59205,776599999.0
2008-12-18 21:00:00,0.59225,0.59295,0.5882,0.58855,2092799961.0
2008-12-18 22:00:00,0.58875,0.58935,0.5782,0.57995,2781200003.0
2008-12-18 23:00:00,0.57983,0.5837,0.57895,0.5833,922100002.0
2008-12-19 00:00:00,0.5833,0.58735,0.58216,0.5842,1067200000.0
2008-12-19 01:00:00,0.5843,0.58685,0.58354,0.5856,1254500002.0
2008-12-19 02:00:00,0.5856,0.5864,0.58405,0.5846,1302600000.0
2008-12-19 03:00:00,0.5847,0.5849,0.58,0.58145,2209800000.0
2008-12-19 04:00:00,0.58155,0.5826,0.58103,0.5825,1465600000.0
2008-12-19 05:00:00,0.5823,0.5832,0.5812,0.5823,891799997.0
2008-12-19 06:00:00,0.5822,0.5827,0.57764,0.57764,2959699999.0
2008-12-19 07:00:00,0.5783,0.58155,0.57785,0.5791,1233600006.0
2008-12-19 08:00:00,0.5791,0.5817,0.57762,0.58035,1438799998.0
2008-12-19 09:00:00,0.5802,0.5842,0.57955,0.58405,4132699998.0
2008-12-19 10:00:00,0.5843,0.5843,0.5783,0.5784,3651899992.0
2008-12-19 11:00:00,0.5784,0.58305,0.5777,0.58085,3374300000.0
2008-12-19 12:00:00,0.58075,0.58075,0.57505,0.5759,3329000009.0
2008-12-19 13:00:00,0.57615,0.5768,0.57245,0.57305,3829800001.0
2008-12-19 14:00:00,0.5731,0.57485,0.57213,0.57405,2373900000.0
2008-12-19 15:00:00,0.5737,0.57815,0.57275,0.576,3839200007.0
2008-12-19 16:00:00,0.5759,0.57835,0.57435,0.576,3137499988.0
2008-12-19 17:00:00,0.576,0.57915,0.5754,0.5786,6074599935.0
2008-12-19 18:00:00,0.5787,0.57875,0.57215,0.5746,4052899999.0
2008-12-19 19:00:00,0.5746,0.57505,0.5715,0.57181,1375600000.0
2008-12-19 20:00:00,0.57205,0.5727,0.5712,0.5721,711400000.0
2008-12-19 21:00:00,0.5721,0.57455,0.57075,0.574,1508000000.0
2008-12-19 22:00:00,0.574,0.5748,0.57285,0.5745,861600000.0
2008-12-19 23:00:00,0.57475,0.5761,0.57303,0.5737,694000000.0
2008-12-22 00:00:00,0.5749,0.576,0.5738,0.5759,676000000.0
2008-12-22 01:00:00,0.576,0.5788,0.5759,0.5775,767000000.0
2008-12-22 02:00:00,0.57595,0.5787,0.57538,0.57745,2473399998.0
2008-12-22 03:00:00,0.57755,0.57828,0.5753,0.57795,1398600000.0
2008-12-22 04:00:00,0.57795,0.5784,0.57495,0.5766,1439900005.0
2008-12-22 05:00:00,0.5766,0.57735,0.5745,0.57575,1352800000.0
2008-12-22 06:00:00,0.57538,0.5772,0.57525,0.57676,1550000001.0
2008-12-22 07:00:00,0.57682,0.5778,0.57562,0.5772,902799999.0
2008-12-22 08:00:00,0.57665,0.57865,0.57505,0.57805,1007200001.0
2008-12-22 09:00:00,0.57769,0.58145,0.57752,0.5792,4124400012.0
2008-12-22 10:00:00,0.5792,0.5804,0.57725,0.5777,4648200013.0
2008-12-22 11:00:00,0.57775,0.57905,0.57595,0.57729,4161500000.0
2008-12-22 12:00:00,0.57747,0.5798,0.57415,0.57465,4972800022.0
2008-12-22 13:00:00,0.5746,0.57625,0.5732,0.5747,3255400005.0
2008-12-22 14:00:00,0.5747,0.576,0.57375,0.5758,2432400000.0
2008-12-22 15:00:00,0.5758,0.5766,0.57473,0.5757,2423600010.0
2008-12-22 16:00:00,0.57575,0.576,0.57324,0.57415,2405800002.0
2008-12-22 17:00:00,0.57405,0.5756,0.57195,0.57255,4201200006.0
2008-12-22 18:00:00,0.57255,0.5746,0.57078,0.57375,5105200012.0
2008-12-22 19:00:00,0.57355,0.57505,0.57305,0.57435,1325400000.0
2008-12-22 20:00:00,0.5743,0.57765,0.57381,0.57538,1420400000.0
2008-12-22 21:00:00,0.57585,0.57615,0.57266,0.57355,1032600000.0
2008-12-22 22:00:00,0.57267,0.57465,0.57096,0.57225,1233600005.0
2008-12-22 23:00:00,0.5724,0.57505,0.5712,0.5719,1541800000.0
2008-12-23 00:00:00,0.5717,0.57325,0.5707,0.5721,1655400005.0
2008-12-23 01:00:00,0.5721,0.57377,0.5714,0.57299,1499400001.0
2008-12-23 02:00:00,0.57304,0.57375,0.57215,0.5732,1948799997.0
2008-12-23 03:00:00,0.5728,0.57335,0.5698,0.5726,2066800017.0
2008-12-23 04:00:00,0.5726,0.5749,0.57225,0.57415,1189599997.0
2008-12-23 05:00:00,0.57418,0.5747,0.57293,0.57375,1108800000.0
2008-12-23 06:00:00,0.57435,0.57465,0.57344,0.57415,1115800001.0
2008-12-23 07:00:00,0.574,0.5741,0.57261,0.5731,1482800001.0
2008-12-23 08:00:00,0.57345,0.5744,0.57205,0.5728,1212600000.0
2008-12-23 09:00:00,0.5728,0.5744,0.57199,0.57278,2670999988.0
2008-12-23 10:00:00,0.57271,0.57395,0.57187,0.5726,3118599998.0
2008-12-23 11:00:00,0.57205,0.5731,0.56955,0.5703,2471800000.0
2008-12-23 12:00:00,0.5703,0.5725,0.56898,0.5708,2369000012.0
2008-12-23 13:00:00,0.5707,0.5723,0.56975,0.57085,4067900001.0
2008-12-23 14:00:00,0.57095,0.5722,0.57009,0.57155,2926000000.0
2008-12-23 15:00:00,0.57155,0.5726,0.56983,0.5718,1954400001.0
2008-12-23 16:00:00,0.57185,0.57245,0.56975,0.57225,2058000000.0
2008-12-23 17:00:00,0.57245,0.57245,0.5668,0.5671,3898199986.0
2008-12-23 18:00:00,0.56715,0.56835,0.56539,0.56665,3534399997.0
2008-12-23 19:00:00,0.56695,0.5672,0.56549,0.56632,1548200003.0
2008-12-23 20:00:00,0.56667,0.56725,0.56589,0.56725,1541100000.0
2008-12-23 21:00:00,0.56701,0.56935,0.5664,0.56695,1884400001.0
2008-12-23 22:00:00,0.56675,0.5805,0.5655,0.5675,1991400000.0
2008-12-23 23:00:00,0.5671,0.56835,0.56633,0.5669,2572000008.0
2008-12-24 00:00:00,0.5669,0.5674,0.56481,0.5663,1654000008.0
2008-12-24 01:00:00,0.56635,0.56815,0.56565,0.5676,1306000000.0
2008-12-24 02:00:00,0.5676,0.56855,0.56663,0.5681,1068800000.0
2008-12-24 03:00:00,0.56805,0.5684,0.56682,0.56765,1075700000.0
2008-12-24 04:00:00,0.56765,0.56845,0.5671,0.5678,1433600000.0
2008-12-24 05:00:00,0.5681,0.56868,0.56671,0.5672,942199999.0
2008-12-24 06:00:00,0.5672,0.56845,0.56619,0.56731,1830000001.0
2008-12-24 07:00:00,0.5673,0.5691,0.56666,0.5684,1249200001.0
2008-12-24 08:00:00,0.5684,0.56926,0.56752,0.56883,1113800002.0
2008-12-24 09:00:00,0.56915,0.57675,0.56815,0.57665,1946200000.0
2008-12-24 10:00:00,0.57675,0.57675,0.5721,0.57435,3398900000.0
2008-12-24 11:00:00,0.5743,0.5747,0.57282,0.5739,2036399995.0
2008-12-24 12:00:00,0.57385,0.5746,0.57215,0.57269,1606500000.0
2008-12-24 13:00:00,0.57285,0.5775,0.57199,0.5752,1892599996.0
2008-12-24 14:00:00,0.5752,0.5753,0.5734,0.5742,2642600000.0
2008-12-24 15:00:00,0.57407,0.5746,0.57315,0.57413,1612800000.0
2008-12-24 16:00:00,0.57405,0.5755,0.5736,0.5741,2093199974.0
2008-12-24 17:00:00,0.57401,0.57525,0.57293,0.57465,6060800083.0
2008-12-24 18:00:00,0.57475,0.57515,0.57296,0.57357,3429699886.0
2008-12-24 19:00:00,0.57353,0.57417,0.57254,0.57403,1468600001.0
2008-12-24 20:00:00,0.5739,0.575,0.57277,0.57425,1206800001.0
2008-12-24 21:00:00,0.5743,0.5751,0.57345,0.57393,851400000.0
2008-12-24 22:00:00,0.57377,0.57501,0.57309,0.57397,1294200005.0
2008-12-24 23:00:00,0.57388,0.57534,0.57349,0.5743,1374800000.0
2008-12-25 00:00:00,0.5739,0.57505,0.57204,0.57457,2221400010.0
2008-12-25 01:00:00,0.57455,0.57561,0.57363,0.57447,1642600008.0
2008-12-25 02:00:00,0.57413,0.57538,0.57163,0.57328,2134800006.0
2008-12-25 03:00:00,0.57355,0.57386,0.57158,0.57278,2065399999.0
2008-12-25 04:00:00,0.57286,0.57347,0.56839,0.57072,2557000005.0
2008-12-25 05:00:00,0.57076,0.57509,0.57076,0.57446,3446600005.0
2008-12-25 06:00:00,0.57413,0.57523,0.57289,0.57379,1804200005.0
2008-12-25 07:00:00,0.57407,0.57507,0.57319,0.57476,1915199997.0
2008-12-25 08:00:00,0.57484,0.57491,0.57227,0.5736,1759200003.0
2008-12-25 09:00:00,0.57346,0.57484,0.57265,0.57404,3444999998.0
2008-12-25 10:00:00,0.5738,0.57449,0.57247,0.57293,4063199996.0
2008-12-25 11:00:00,0.57286,0.57313,0.57247,0.57284,2272499997.0
2008-12-25 12:00:00,0.57285,0.57435,0.57273,0.57399,1882600000.0
2008-12-25 13:00:00,0.5741,0.57434,0.57354,0.57415,2705800000.0
2008-12-25 14:00:00,0.57407,0.57437,0.57366,0.57419,3965000000.0
2008-12-25 15:00:00,0.57401,0.57437,0.57274,0.57413,2886200004.0
2008-12-25 16:00:00,0.57407,0.57439,0.57373,0.574,2732400003.0
2008-12-25 17:00:00,0.57423,0.57436,0.57345,0.57345,1449800002.0
2008-12-25 18:00:00,0.57399,0.57439,0.57356,0.57415,1850800002.0
2008-12-25 19:00:00,0.57399,0.57435,0.57357,0.57404,1750600004.0
2008-12-25 20:00:00,0.57412,0.57426,0.57342,0.57401,1389000000.0
2008-12-25 21:00:00,0.57407,0.57426,0.57354,0.574,1295400006.0
2008-12-25 22:00:00,0.57373,0.57457,0.57335,0.57431,1285199999.0
2008-12-25 23:00:00,0.57443,0.57471,0.57338,0.5741,1344400000.0
2008-12-26 00:00:00,0.57424,0.57443,0.57155,0.5733,1896000009.0
2008-12-26 01:00:00,0.57285,0.57439,0.57225,0.5732,1168800001.0
2008-12-26 02:00:00,0.57245,0.5743,0.5723,0.574,1130800002.0
2008-12-26 03:00:00,0.57325,0.57348,0.57221,0.57273,1498000007.0
2008-12-26 04:00:00,0.5726,0.57407,0.572,0.57322,1829199999.0
2008-12-26 05:00:00,0.57275,0.57525,0.57271,0.57451,759800001.0
2008-12-26 06:00:00,0.57459,0.57565,0.5738,0.57565,1285900000.0
2008-12-26 07:00:00,0.57531,0.57597,0.57392,0.5744,761400000.0
2008-12-26 08:00:00,0.57405,0.57582,0.5737,0.57556,1348000004.0
2008-12-26 09:00:00,0.57505,0.57695,0.57415,0.5765,1203200000.0
2008-12-26 10:00:00,0.57655,0.5766,0.57506,0.57585,1552600000.0
2008-12-26 11:00:00,0.57585,0.57595,0.57473,0.57552,991200000.0
2008-12-26 12:00:00,0.57555,0.577,0.57375,0.577,1648400000.0
2008-12-26 13:00:00,0.577,0.57715,0.5746,0.57643,2122400000.0
2008-12-26 14:00:00,0.57647,0.57686,0.57448,0.57475,3006399996.0
2008-12-26 15:00:00,0.57473,0.57693,0.5743,0.5762,2565400015.0
2008-12-26 16:00:00,0.57606,0.57667,0.57425,0.57475,2063200001.0
2008-12-26 17:00:00,0.57456,0.5763,0.57329,0.57525,1879000000.0
2008-12-26 18:00:00,0.57515,0.57648,0.57468,0.5756,1995600004.0
2008-12-26 19:00:00,0.5755,0.5758,0.57393,0.5747,1566300004.0
2008-12-26 20:00:00,0.575,0.57687,0.57435,0.57658,1353400004.0
2008-12-26 21:00:00,0.5767,0.57797,0.57585,0.5772,1371200002.0
2008-12-26 22:00:00,0.5776,0.579,0.57675,0.57715,943199999.0
2008-12-26 23:00:00,0.57715,0.5781,0.57285,0.5751,588600000.0
2008-12-29 00:00:00,0.5743,0.5753,0.5743,0.5751,734400000.0
2008-12-29 01:00:00,0.575,0.5755,0.5707,0.5753,1060800000.0
2008-12-29 02:00:00,0.57615,0.5766,0.57285,0.57586,1391200000.0
2008-12-29 03:00:00,0.5767,0.5777,0.57555,0.57733,1677000003.0
2008-12-29 04:00:00,0.57705,0.57775,0.57548,0.57625,834600002.0
2008-12-29 05:00:00,0.5765,0.57755,0.57509,0.5763,830400003.0
2008-12-29 06:00:00,0.57597,0.5782,0.57562,0.57722,950999997.0
2008-12-29 07:00:00,0.5776,0.5776,0.57638,0.5773,960000003.0
2008-12-29 08:00:00,0.5773,0.57935,0.57699,0.5785,975800000.0
2008-12-29 09:00:00,0.57915,0.5806,0.57831,0.5802,1705000000.0
2008-12-29 10:00:00,0.5802,0.58045,0.5788,0.57995,3313199974.0
2008-12-29 11:00:00,0.5799,0.58315,0.57894,0.5829,1380000000.0
2008-12-29 12:00:00,0.5829,0.585,0.5825,0.5842,1437600000.0
2008-12-29 13:00:00,0.58412,0.5854,0.5805,0.5846,1512799999.0
2008-12-29 14:00:00,0.5845,0.585,0.58115,0.5814,2015799966.0
2008-12-29 15:00:00,0.5816,0.5834,0.5806,0.5826,1334200000.0
2008-12-29 16:00:00,0.5826,0.58418,0.5821,0.58265,1316600001.0
2008-12-29 17:00:00,0.58265,0.58325,0.5807,0.58135,997200000.0
2008-12-29 18:00:00,0.5813,0.58245,0.58054,0.5816,765000000.0
2008-12-29 19:00:00,0.58145,0.582,0.58025,0.58075,1716400001.0
2008-12-29 20:00:00,0.5804,0.58095,0.57824,0.57915,1232600003.0
2008-12-29 21:00:00,0.57915,0.57957,0.57685,0.5786,973800000.0
2008-12-29 22:00:00,0.5786,0.5786,0.57567,0.5762,2101800005.0
2008-12-29 23:00:00,0.576,0.5783,0.57545,0.5757,741500000.0
2008-12-30 00:00:00,0.57505,0.5781,0.57445,0.57707,1096800000.0
2008-12-30 01:00:00,0.57745,0.57935,0.57665,0.5781,1003200001.0
2008-12-30 02:00:00,0.57825,0.5797,0.57638,0.57849,1344400001.0
2008-12-30 03:00:00,0.5789,0.5804,0.57851,0.57975,1651600001.0
2008-12-30 04:00:00,0.57915,0.5813,0.5787,0.5809,1047200000.0
2008-12-30 05:00:00,0.58044,0.5821,0.57999,0.58155,804200001.0
2008-12-30 06:00:00,0.5815,0.5821,0.58078,0.58195,1028400002.0
2008-12-30 07:00:00,0.58138,0.58235,0.58085,0.5814,1064200000.0
2008-12-30 08:00:00,0.58155,0.58155,0.57845,0.57915,1522000022.0
2008-12-30 09:00:00,0.57905,0.58145,0.57795,0.5814,1214000000.0
2008-12-30 10:00:00,0.58165,0.58265,0.58039,0.58135,2644200003.0
2008-12-30 11:00:00,0.58145,0.58195,0.5773,0.5794,2786600011.0
2008-12-30 12:00:00,0.5795,0.5806,0.57892,0.5798,2136600002.0
2008-12-30 13:00:00,0.57945,0.5796,0.57763,0.5779,1267800000.0
2008-12-30 14:00:00,0.5779,0.57805,0.5749,0.57645,1601299998.0
2008-12-30 15:00:00,0.57627,0.5776,0.57405,0.57525,1357399996.0
2008-12-30 16:00:00,0.57525,0.57825,0.57505,0.5769,2757000019.0
2008-12-30 17:00:00,0.57685,0.57815,0.57494,0.57635,1542000004.0
2008-12-30 18:00:00,0.5765,0.5773,0.57419,0.576,1021600000.0
2008-12-30 19:00:00,0.576,0.5775,0.57534,0.5763,1495200030.0
2008-12-30 20:00:00,0.5763,0.57713,0.57504,0.57598,1014000000.0
2008-12-30 21:00:00,0.57609,0.57749,0.57539,0.577,1061400001.0
2008-12-30 22:00:00,0.577,0.57755,0.57604,0.57655,917200000.0
2008-12-30 23:00:00,0.57677,0.5783,0.57634,0.5776,902800001.0
2008-12-31 00:00:00,0.57771,0.578,0.57582,0.57625,1189600001.0
2008-12-31 01:00:00,0.5767,0.57855,0.57658,0.5778,1032200001.0
2008-12-31 02:00:00,0.57775,0.57795,0.57514,0.57705,1187400000.0
2008-12-31 03:00:00,0.5773,0.57765,0.5753,0.57715,1456200002.0
2008-12-31 04:00:00,0.57665,0.5778,0.57622,0.57715,718200004.0
2008-12-31 05:00:00,0.57735,0.5783,0.57671,0.5779,920599998.0
2008-12-31 06:00:00,0.57805,0.5794,0.57763,0.57896,1383800000.0
2008-12-31 07:00:00,0.57914,0.5806,0.57785,0.57935,1192400000.0
2008-12-31 08:00:00,0.5793,0.5803,0.57816,0.5798,892000000.0
2008-12-31 09:00:00,0.5798,0.5802,0.57852,0.57957,675000000.0
2008-12-31 10:00:00,0.5794,0.57992,0.579,0.57914,1606599998.0
2008-12-31 11:00:00,0.5796,0.57985,0.57781,0.5796,2600599974.0
2008-12-31 12:00:00,0.5796,0.5798,0.57673,0.5768,1186799999.0
2008-12-31 13:00:00,0.57735,0.5787,0.57619,0.57715,1370800000.0
2008-12-31 14:00:00,0.57715,0.5782,0.57528,0.57595,1038500000.0
2008-12-31 15:00:00,0.57595,0.57625,0.5731,0.57625,1154599998.0
2008-12-31 16:00:00,0.57625,0.5765,0.57315,0.5738,1106800000.0
2008-12-31 17:00:00,0.57375,0.5839,0.5735,0.5839,2662999999.0
2008-12-31 18:00:00,0.5838,0.58435,0.57905,0.58074,3512500029.0
2008-12-31 19:00:00,0.5814,0.5887,0.58047,0.5862,1297000003.0
2008-12-31 20:00:00,0.5862,0.5863,0.58401,0.5841,790400002.0
2008-12-31 21:00:00,0.5841,0.58745,0.5834,0.58737,791399997.0
2008-12-31 22:00:00,0.58744,0.58772,0.58531,0.58726,1671000001.0
2008-12-31 23:00:00,0.58701,0.58726,0.57577,0.57826,1479799998.0
2009-01-01 00:00:00,0.57848,0.57857,0.57766,0.57828,1742200000.0
2009-01-01 01:00:00,0.57833,0.57905,0.57703,0.57873,1339999999.0
2009-01-01 02:00:00,0.57862,0.57916,0.5784,0.57908,1386199999.0
2009-01-01 03:00:00,0.57878,0.58023,0.57857,0.58009,1513599999.0
2009-01-01 04:00:00,0.58026,0.58467,0.57988,0.58341,1721999998.0
2009-01-01 05:00:00,0.5832,0.58406,0.58294,0.58381,1293600001.0
2009-01-01 06:00:00,0.58388,0.58406,0.58323,0.58373,1396800005.0
2009-01-01 07:00:00,0.58368,0.58398,0.58272,0.58345,1216800005.0
2009-01-01 08:00:00,0.58348,0.58411,0.58275,0.58335,1905000020.0
2009-01-01 09:00:00,0.58351,0.58397,0.58328,0.58368,1456800004.0
2009-01-01 10:00:00,0.58362,0.58469,0.58351,0.58436,1994600005.0
2009-01-01 11:00:00,0.58427,0.58479,0.58388,0.58437,2041400007.0
2009-01-01 12:00:00,0.5843,0.58478,0.58361,0.58431,1434599997.0
2009-01-01 13:00:00,0.58445,0.5847,0.58376,0.58446,1722199999.0
2009-01-01 14:00:00,0.58439,0.58478,0.58385,0.58436,1340500000.0
2009-01-01 15:00:00,0.58443,0.58475,0.58398,0.5843,1811800000.0
2009-01-01 16:00:00,0.58427,0.58495,0.58388,0.58447,2404200008.0
2009-01-01 17:00:00,0.58428,0.58464,0.58382,0.58417,2132400003.0
2009-01-01 18:00:00,0.58395,0.58472,0.58384,0.58404,2181000008.0
2009-01-01 19:00:00,0.58426,0.58447,0.58321,0.58376,1448800000.0
2009-01-01 20:00:00,0.58349,0.584,0.58157,0.58175,1095000001.0
2009-01-01 21:00:00,0.58212,0.58215,0.57766,0.57898,1259400000.0
2009-01-01 22:00:00,0.57894,0.58026,0.57862,0.58003,1209999999.0
2009-01-01 23:00:00,0.57974,0.58182,0.57917,0.58119,982600000.0
2009-01-02 00:00:00,0.58119,0.58425,0.58068,0.58205,862200000.0
2009-01-02 01:00:00,0.5816,0.5829,0.5801,0.5824,560800000.0
2009-01-02 02:00:00,0.5824,0.5828,0.58071,0.58125,1045199998.0
2009-01-02 03:00:00,0.58162,0.5824,0.5776,0.57915,1238400000.0
2009-01-02 04:00:00,0.5791,0.58025,0.5764,0.57895,592000000.0
2009-01-02 05:00:00,0.5789,0.58055,0.57745,0.57837,666400000.0
2009-01-02 06:00:00,0.5783,0.5785,0.57669,0.57755,1111200000.0
2009-01-02 07:00:00,0.57795,0.5795,0.57612,0.57705,785800000.0
2009-01-02 08:00:00,0.577,0.57835,0.57634,0.57725,1053600010.0
2009-01-02 09:00:00,0.57705,0.57745,0.5748,0.57686,997100000.0
2009-01-02 10:00:00,0.57656,0.5798,0.57608,0.57945,790800000.0
2009-01-02 11:00:00,0.57935,0.58085,0.5776,0.57996,2062600003.0
2009-01-02 12:00:00,0.58,0.5805,0.57827,0.57945,1312200001.0
2009-01-02 13:00:00,0.57901,0.58005,0.57867,0.57965,1233400000.0
2009-01-02 14:00:00,0.5795,0.5801,0.5772,0.57915,1444999997.0
2009-01-02 15:00:00,0.57915,0.5798,0.57695,0.5795,1078000000.0
2009-01-02 16:00:00,0.57965,0.5829,0.57921,0.5824,1395499999.0
2009-01-02 17:00:00,0.5824,0.58565,0.58203,0.5847,1856200000.0
2009-01-02 18:00:00,0.5848,0.5851,0.5825,0.5843,1142600000.0
2009-01-02 19:00:00,0.58445,0.58485,0.58334,0.5845,1237999999.0
2009-01-02 20:00:00,0.58445,0.58565,0.58256,0.5847,1165400011.0
2009-01-02 21:00:00,0.5847,0.58645,0.58296,0.5858,1035000000.0
2009-01-02 22:00:00,0.5858,0.58595,0.58375,0.5844,1070600000.0
2009-01-02 23:00:00,0.58474,0.58645,0.58435,0.5853,696000000.0
2009-01-05 00:00:00,0.5883,0.5913,0.5882,0.5903,1293200000.0
2009-01-05 01:00:00,0.5901,0.5902,0.5886,0.5899,1244400000.0
2009-01-05 02:00:00,0.59025,0.5903,0.58832,0.58995,1534999996.0
2009-01-05 03:00:00,0.58995,0.59085,0.58902,0.58995,1494599999.0
2009-01-05 04:00:00,0.58959,0.59033,0.58825,0.58902,843400000.0
2009-01-05 05:00:00,0.58925,0.59035,0.58695,0.58945,1239800000.0
2009-01-05 06:00:00,0.5895,0.5901,0.58785,0.5895,1004600000.0
2009-01-05 07:00:00,0.5894,0.59085,0.58869,0.59005,762600000.0
2009-01-05 08:00:00,0.59006,0.59185,0.58905,0.5901,1294600000.0
2009-01-05 09:00:00,0.5901,0.5905,0.5832,0.5837,4992499999.0
2009-01-05 10:00:00,0.5837,0.5853,0.58175,0.5853,4630200006.0
2009-01-05 11:00:00,0.58555,0.58575,0.58265,0.58295,4229600003.0
2009-01-05 12:00:00,0.5829,0.58545,0.5824,0.584,3130400000.0
2009-01-05 13:00:00,0.584,0.5841,0.5802,0.5822,5124399999.0
2009-01-05 14:00:00,0.5824,0.58305,0.58051,0.5815,6409600008.0
2009-01-05 15:00:00,0.5815,0.5833,0.5814,0.5831,3767600000.0
2009-01-05 16:00:00,0.5831,0.59065,0.583,0.5894,5893300002.0
2009-01-05 17:00:00,0.5894,0.5916,0.58805,0.59045,5799599999.0
2009-01-05 18:00:00,0.59035,0.5909,0.58665,0.58725,5238999999.0
2009-01-05 19:00:00,0.58725,0.5885,0.58602,0.5884,2275599997.0
2009-01-05 20:00:00,0.5885,0.58915,0.58684,0.58915,1084800002.0
2009-01-05 21:00:00,0.58915,0.59005,0.58761,0.5885,1402200000.0
2009-01-05 22:00:00,0.58829,0.58855,0.5871,0.5881,1167800000.0
2009-01-05 23:00:00,0.58805,0.59125,0.58775,0.5901,1920299999.0
2009-01-06 00:00:00,0.5898,0.59035,0.58725,0.5889,1367399999.0
2009-01-06 01:00:00,0.5889,0.58955,0.58785,0.5883,1017800000.0
2009-01-06 02:00:00,0.5884,0.589,0.587,0.58745,1480000000.0
2009-01-06 03:00:00,0.58718,0.5881,0.5863,0.5881,1498799999.0
2009-01-06 04:00:00,0.5881,0.58925,0.5867,0.58835,1119100000.0
2009-01-06 05:00:00,0.58825,0.5886,0.5874,0.5879,1273400000.0
2009-01-06 06:00:00,0.58785,0.58795,0.5843,0.5849,2621800000.0
2009-01-06 07:00:00,0.58485,0.586,0.58395,0.5856,2951400029.0
2009-01-06 08:00:00,0.58565,0.5873,0.58485,0.586,1649999999.0
2009-01-06 09:00:00,0.58595,0.58685,0.58215,0.58235,4619799983.0
2009-01-06 10:00:00,0.5823,0.58475,0.5809,0.5846,5717600000.0
2009-01-06 11:00:00,0.58465,0.58645,0.5836,0.5851,4800000010.0
2009-01-06 12:00:00,0.58535,0.58795,0.58415,0.5869,6011400000.0
2009-01-06 13:00:00,0.5871,0.5877,0.58435,0.5865,6827800003.0
2009-01-06 14:00:00,0.5865,0.58805,0.5863,0.5875,2978400000.0
2009-01-06 15:00:00,0.5875,0.59115,0.586,0.5898,3754900000.0
2009-01-06 16:00:00,0.5898,0.59565,0.5896,0.5946,4171800000.0
2009-01-06 17:00:00,0.5946,0.59535,0.58905,0.59105,5347100000.0
2009-01-06 18:00:00,0.59105,0.59485,0.59015,0.5941,4312200000.0
2009-01-06 19:00:00,0.5941,0.5961,0.59349,0.59515,2839599997.0
2009-01-06 20:00:00,0.5952,0.59645,0.59395,0.59475,2188000000.0
2009-01-06 21:00:00,0.59485,0.59825,0.59485,0.59795,2043899986.0
2009-01-06 22:00:00,0.59805,0.5989,0.59626,0.59626,2859399990.0
2009-01-06 23:00:00,0.59631,0.599,0.59606,0.59835,1034900000.0
2009-01-07 00:00:00,0.59845,0.5986,0.5964,0.5975,1501199991.0
2009-01-07 01:00:00,0.59755,0.598,0.59525,0.5959,2122999997.0
2009-01-07 02:00:00,0.5959,0.5982,0.59495,0.59665,1942999999.0
2009-01-07 03:00:00,0.5965,0.59755,0.5962,0.59725,1615800001.0
2009-01-07 04:00:00,0.59725,0.59745,0.59636,0.59715,1331400000.0
2009-01-07 05:00:00,0.5968,0.59825,0.59635,0.59685,1384800000.0
2009-01-07 06:00:00,0.597,0.5974,0.59601,0.59715,1301599999.0
2009-01-07 07:00:00,0.59715,0.5972,0.5942,0.59525,2514699992.0
2009-01-07 08:00:00,0.59545,0.5971,0.59295,0.5938,2659599994.0
2009-01-07 09:00:00,0.59375,0.59715,0.5934,0.59565,6694099996.0
2009-01-07 10:00:00,0.59575,0.596,0.59365,0.59545,5374200000.0
2009-01-07 11:00:00,0.59555,0.5975,0.59545,0.59695,7271199995.0
2009-01-07 12:00:00,0.5969,0.59725,0.5947,0.5964,4196200000.0
2009-01-07 13:00:00,0.59635,0.597,0.5954,0.5963,4813200001.0
2009-01-07 14:00:00,0.5963,0.59765,0.59555,0.5975,3980200000.0
2009-01-07 15:00:00,0.5975,0.6034,0.59719,0.60045,5085099998.0
2009-01-07 16:00:00,0.60045,0.6018,0.5986,0.5994,5244200006.0
2009-01-07 17:00:00,0.59945,0.60045,0.5935,0.5963,5790900000.0
2009-01-07 18:00:00,0.5963,0.60105,0.596,0.60015,5385200000.0
2009-01-07 19:00:00,0.60015,0.6002,0.59735,0.59865,2590600000.0
2009-01-07 20:00:00,0.59885,0.59885,0.59345,0.5937,1943800000.0
2009-01-07 21:00:00,0.5936,0.59415,0.59146,0.59176,2373600000.0
2009-01-07 22:00:00,0.59195,0.59195,0.58909,0.5902,1903400000.0
2009-01-07 23:00:00,0.5902,0.5925,0.58966,0.5913,1859000000.0
2009-01-08 00:00:00,0.59125,0.5923,0.59088,0.5912,1289599999.0
2009-01-08 01:00:00,0.5913,0.5913,0.588,0.5884,1684000002.0
2009-01-08 02:00:00,0.58855,0.58915,0.58565,0.5867,1808700000.0
2009-01-08 03:00:00,0.5867,0.58775,0.58581,0.5871,1214200000.0
2009-01-08 04:00:00,0.58705,0.5871,0.58435,0.5852,1704600000.0
2009-01-08 05:00:00,0.5852,0.58585,0.5834,0.5854,1471400000.0
2009-01-08 06:00:00,0.58535,0.58665,0.58485,0.58579,1659799993.0
2009-01-08 07:00:00,0.58615,0.5871,0.58541,0.586,1006600000.0
2009-01-08 08:00:00,0.58595,0.58795,0.5846,0.58755,3180000003.0
2009-01-08 09:00:00,0.58755,0.5884,0.5824,0.5831,6489600024.0
2009-01-08 10:00:00,0.5831,0.5862,0.58115,0.58465,7894699999.0
2009-01-08 11:00:00,0.5846,0.58875,0.58445,0.588,5175200000.0
2009-01-08 12:00:00,0.588,0.5894,0.587,0.58785,4491999999.0
2009-01-08 13:00:00,0.588,0.58875,0.58655,0.5881,2787600000.0
2009-01-08 14:00:00,0.5883,0.5907,0.5876,0.5894,5008799999.0
2009-01-08 15:00:00,0.5894,0.5951,0.5869,0.594,5659200000.0
2009-01-08 16:00:00,0.59405,0.596,0.59055,0.59235,6566200000.0
2009-01-08 17:00:00,0.59225,0.59465,0.5897,0.59395,4712400000.0
2009-01-08 18:00:00,0.59395,0.5952,0.59134,0.5922,5291800000.0
2009-01-08 19:00:00,0.59215,0.59565,0.59175,0.59445,1885400000.0
2009-01-08 20:00:00,0.59435,0.59445,0.59198,0.5927,2009400004.0
2009-01-08 21:00:00,0.59267,0.59565,0.5926,0.5941,1777000000.0
2009-01-08 22:00:00,0.59415,0.59615,0.5929,0.59605,1961000000.0
2009-01-08 23:00:00,0.5961,0.5966,0.59505,0.5959,1714800000.0
2009-01-09 00:00:00,0.5961,0.5961,0.59335,0.59365,1109400000.0
2009-01-09 01:00:00,0.59365,0.5956,0.59325,0.5941,1081000000.0
2009-01-09 02:00:00,0.5941,0.5943,0.59191,0.59325,2557800000.0
2009-01-09 03:00:00,0.59287,0.59325,0.59024,0.59125,2142599996.0
2009-01-09 04:00:00,0.59125,0.5936,0.59105,0.5924,1515600000.0
2009-01-09 05:00:00,0.59205,0.59325,0.5907,0.5916,1746400002.0
2009-01-09 06:00:00,0.59165,0.59305,0.59145,0.59195,1302800000.0
2009-01-09 07:00:00,0.592,0.59305,0.5919,0.5925,1140400000.0
2009-01-09 08:00:00,0.59235,0.5932,0.59135,0.59215,1683000000.0
2009-01-09 09:00:00,0.59245,0.5951,0.59186,0.593,4115400000.0
2009-01-09 10:00:00,0.59305,0.5948,0.5919,0.592,5002400000.0
2009-01-09 11:00:00,0.59215,0.59315,0.5892,0.5907,3718000000.0
2009-01-09 12:00:00,0.5908,0.5922,0.5907,0.59195,2391700000.0
2009-01-09 13:00:00,0.5919,0.5922,0.58995,0.59145,2390200000.0
2009-01-09 14:00:00,0.5914,0.5933,0.591,0.59185,3146100000.0
2009-01-09 15:00:00,0.59185,0.59335,0.5895,0.5919,3056400000.0
2009-01-09 16:00:00,0.5919,0.5922,0.5887,0.58935,4008000000.0
2009-01-09 17:00:00,0.58945,0.5935,0.58865,0.59225,4256100000.0
2009-01-09 18:00:00,0.5922,0.5946,0.5917,0.593,5365400000.0
2009-01-09 19:00:00,0.593,0.59385,0.5923,0.5933,2043400000.0
2009-01-09 20:00:00,0.59335,0.59365,0.591,0.5917,2281400007.0
2009-01-09 21:00:00,0.592,0.59315,0.59065,0.59095,1928200000.0
2009-01-09 22:00:00,0.59115,0.59215,0.5897,0.58995,1710000000.0
2009-01-09 23:00:00,0.58995,0.5927,0.58931,0.59265,1333200000.0
2009-01-12 00:00:00,0.5884,0.5885,0.5873,0.5876,803600000.0
2009-01-12 01:00:00,0.5875,0.5882,0.5864,0.5872,770800000.0
2009-01-12 02:00:00,0.588,0.58835,0.58645,0.5876,1483600000.0
2009-01-12 03:00:00,0.58716,0.58865,0.58607,0.58855,2176800000.0
2009-01-12 04:00:00,0.58875,0.58875,0.58755,0.58815,1010600000.0
2009-01-12 05:00:00,0.58815,0.58875,0.5841,0.5858,1158400000.0
2009-01-12 06:00:00,0.58575,0.5877,0.58345,0.58535,1429800000.0
2009-01-12 07:00:00,0.58545,0.58725,0.58467,0.5867,1066200000.0
2009-01-12 08:00:00,0.58635,0.5873,0.58407,0.5852,1387600000.0
2009-01-12 09:00:00,0.5853,0.58755,0.5846,0.58715,2949100000.0
2009-01-12 10:00:00,0.58715,0.5875,0.5822,0.58355,5885600000.0
2009-01-12 11:00:00,0.58355,0.58355,0.58193,0.58275,4170800000.0
2009-01-12 12:00:00,0.58275,0.58285,0.5779,0.5791,4024400000.0
2009-01-12 13:00:00,0.57905,0.58035,0.5776,0.58005,4030200001.0
2009-01-12 14:00:00,0.58015,0.58245,0.57935,0.58001,3369900000.0
2009-01-12 15:00:00,0.58025,0.58105,0.57875,0.58085,2078800000.0
2009-01-12 16:00:00,0.58085,0.58255,0.57963,0.5816,1954900000.0
2009-01-12 17:00:00,0.5816,0.58175,0.579,0.57945,3534800000.0
2009-01-12 18:00:00,0.5794,0.58145,0.5772,0.57795,2547800000.0
2009-01-12 19:00:00,0.57785,0.58125,0.57785,0.58095,1101600000.0
2009-01-12 20:00:00,0.581,0.5819,0.57976,0.5809,1515200000.0
2009-01-12 21:00:00,0.58065,0.58065,0.5786,0.57875,1176800000.0
2009-01-12 22:00:00,0.5787,0.57925,0.57558,0.577,1342600000.0
2009-01-12 23:00:00,0.5769,0.57695,0.5735,0.57545,1714300000.0
2009-01-13 00:00:00,0.57545,0.57545,0.5722,0.57335,1951600000.0
2009-01-13 01:00:00,0.57311,0.5738,0.5714,0.5717,2842700000.0
2009-01-13 02:00:00,0.5717,0.5721,0.56335,0.56335,5955299999.0
2009-01-13 03:00:00,0.56335,0.56505,0.56245,0.56425,4160399995.0
2009-01-13 04:00:00,0.5644,0.56475,0.5625,0.5631,2242200000.0
2009-01-13 05:00:00,0.563,0.56465,0.5612,0.5612,1644000000.0
2009-01-13 06:00:00,0.56125,0.56215,0.55995,0.56215,3232000000.0
2009-01-13 07:00:00,0.56215,0.56245,0.55945,0.55995,2650000000.0
2009-01-13 08:00:00,0.5599,0.56135,0.558,0.55855,3160000001.0
2009-01-13 09:00:00,0.55835,0.559,0.55555,0.55845,5280500000.0
2009-01-13 10:00:00,0.55845,0.55925,0.55395,0.55425,5380300000.0
2009-01-13 11:00:00,0.55425,0.55655,0.5537,0.55525,6515800000.0
2009-01-13 12:00:00,0.5553,0.55655,0.5542,0.5542,3990300000.0
2009-01-13 13:00:00,0.55425,0.55515,0.5535,0.55385,4281200000.0
2009-01-13 14:00:00,0.5539,0.555,0.5524,0.5531,4316000000.0
2009-01-13 15:00:00,0.5531,0.5552,0.5514,0.55445,3680600000.0
2009-01-13 16:00:00,0.55435,0.5552,0.55245,0.55455,3426800000.0
2009-01-13 17:00:00,0.5545,0.5563,0.54985,0.5503,4941300000.0
2009-01-13 18:00:00,0.5503,0.5533,0.5503,0.55185,3742000000.0
2009-01-13 19:00:00,0.5518,0.55475,0.5516,0.5542,1336600000.0
2009-01-13 20:00:00,0.55415,0.55435,0.5458,0.54635,2800100000.0
2009-01-13 21:00:00,0.54635,0.5518,0.54595,0.5507,1817600000.0
2009-01-13 22:00:00,0.55075,0.5518,0.54815,0.55145,1673200000.0
2009-01-13 23:00:00,0.55155,0.55345,0.5502,0.553,2011400000.0
2009-01-14 00:00:00,0.55295,0.5541,0.55252,0.5537,3520400008.0
2009-01-14 01:00:00,0.55365,0.55385,0.55105,0.5526,3085800000.0
2009-01-14 02:00:00,0.5526,0.55385,0.55125,0.5521,2054000000.0
2009-01-14 03:00:00,0.5522,0.556,0.5521,0.55405,3611400000.0
2009-01-14 04:00:00,0.55405,0.5555,0.5532,0.55475,2392999999.0
2009-01-14 05:00:00,0.55485,0.55645,0.5541,0.5554,2359000000.0
2009-01-14 06:00:00,0.5554,0.55645,0.55415,0.55455,1835299999.0
2009-01-14 07:00:00,0.5546,0.55835,0.5546,0.55765,2424600000.0
2009-01-14 08:00:00,0.55755,0.55935,0.55645,0.558,2857700000.0
2009-01-14 09:00:00,0.5581,0.55935,0.5546,0.55795,5033700000.0
2009-01-14 10:00:00,0.55795,0.55805,0.5525,0.55335,6412300002.0
2009-01-14 11:00:00,0.55335,0.55395,0.547,0.5471,7796000000.0
2009-01-14 12:00:00,0.5471,0.55015,0.5471,0.54955,5370800000.0
2009-01-14 13:00:00,0.5496,0.55065,0.54871,0.55005,3609800000.0
2009-01-14 14:00:00,0.5501,0.55075,0.54545,0.54555,4587800000.0
2009-01-14 15:00:00,0.54545,0.54555,0.541,0.54125,7315200000.0
2009-01-14 16:00:00,0.54125,0.5425,0.53965,0.54085,4132400002.0
2009-01-14 17:00:00,0.5408,0.54215,0.5391,0.53935,4191700000.0
2009-01-14 18:00:00,0.53935,0.5441,0.5391,0.5425,4789200000.0
2009-01-14 19:00:00,0.54245,0.543,0.54035,0.5423,1503800000.0
2009-01-14 20:00:00,0.5423,0.54255,0.53855,0.5398,1887800000.0
2009-01-14 21:00:00,0.53975,0.5439,0.5392,0.54145,1991300000.0
2009-01-14 22:00:00,0.54145,0.54225,0.53985,0.5408,1607500000.0
2009-01-14 23:00:00,0.5408,0.5425,0.5401,0.5423,1496600000.0
2009-01-15 00:00:00,0.54215,0.54245,0.5403,0.54085,2264400006.0
2009-01-15 01:00:00,0.5409,0.5429,0.54045,0.54285,2871600005.0
2009-01-15 02:00:00,0.54295,0.5452,0.53655,0.53745,6366400001.0
2009-01-15 03:00:00,0.53735,0.5379,0.53455,0.53615,5142100004.0
2009-01-15 04:00:00,0.53615,0.53615,0.53355,0.53515,3780800002.0
2009-01-15 05:00:00,0.53525,0.53645,0.5334,0.5338,3105600004.0
2009-01-15 06:00:00,0.5339,0.5351,0.53335,0.53445,2493000001.0
2009-01-15 07:00:00,0.5344,0.53645,0.53365,0.53645,1520400001.0
2009-01-15 08:00:00,0.53655,0.5403,0.53575,0.5372,2911400000.0
2009-01-15 09:00:00,0.5374,0.53815,0.5338,0.53435,4000800000.0
2009-01-15 10:00:00,0.53425,0.5373,0.53285,0.5337,3943600002.0
2009-01-15 11:00:00,0.53375,0.53615,0.53185,0.53325,5089200000.0
2009-01-15 12:00:00,0.53325,0.5366,0.53305,0.53385,4709700000.0
2009-01-15 13:00:00,0.53385,0.5393,0.53385,0.5379,3074400000.0
2009-01-15 14:00:00,0.53785,0.5386,0.53535,0.53635,3391000000.0
2009-01-15 15:00:00,0.53655,0.53965,0.5358,0.5382,6143700003.0
2009-01-15 16:00:00,0.53815,0.54105,0.53325,0.53335,9855900000.0
2009-01-15 17:00:00,0.5333,0.5341,0.53045,0.5308,6640099999.0
2009-01-15 18:00:00,0.5308,0.5345,0.5303,0.5303,7150200000.0
2009-01-15 19:00:00,0.52995,0.531,0.52765,0.52855,2802999999.0
2009-01-15 20:00:00,0.52855,0.53465,0.528,0.5342,2377400000.0
2009-01-15 21:00:00,0.5343,0.54,0.53265,0.53875,3396400000.0
2009-01-15 22:00:00,0.53875,0.5398,0.53675,0.53805,2313500000.0
2009-01-15 23:00:00,0.53815,0.53845,0.5367,0.5372,1613800000.0
2009-01-16 00:00:00,0.5372,0.5432,0.53705,0.5408,3861000010.0
2009-01-16 01:00:00,0.54085,0.5416,0.53905,0.54025,2056000000.0
2009-01-16 02:00:00,0.5403,0.54285,0.53825,0.5386,4620799998.0
2009-01-16 03:00:00,0.5386,0.54445,0.5386,0.5443,2994800001.0
2009-01-16 04:00:00,0.5442,0.5444,0.54245,0.5428,2766200000.0
2009-01-16 05:00:00,0.5428,0.5481,0.5418,0.5464,4489300000.0
2009-01-16 06:00:00,0.5468,0.5477,0.5455,0.5461,1900800001.0
2009-01-16 07:00:00,0.546,0.54815,0.54555,0.54745,1725800000.0
2009-01-16 08:00:00,0.5474,0.55025,0.5455,0.54565,5238000000.0
2009-01-16 09:00:00,0.5458,0.5488,0.54445,0.5465,5511200001.0
2009-01-16 10:00:00,0.5466,0.54675,0.54345,0.5456,4635400009.0
2009-01-16 11:00:00,0.54565,0.548,0.54405,0.5461,5938300004.0
2009-01-16 12:00:00,0.5461,0.54915,0.5437,0.54705,4611200000.0
2009-01-16 13:00:00,0.547,0.54895,0.54605,0.5481,4269800000.0
2009-01-16 14:00:00,0.54805,0.5527,0.54585,0.5516,4985500004.0
2009-01-16 15:00:00,0.55175,0.55185,0.5475,0.5482,6165500000.0
2009-01-16 16:00:00,0.5484,0.55115,0.546,0.5461,4946900002.0
2009-01-16 17:00:00,0.54605,0.5469,0.54425,0.54525,5227800000.0
2009-01-16 18:00:00,0.54535,0.54655,0.5409,0.5411,4328100000.0
2009-01-16 19:00:00,0.5411,0.5421,0.53945,0.54195,2495600004.0
2009-01-16 20:00:00,0.54155,0.5429,0.54114,0.542,1082200000.0
2009-01-16 21:00:00,0.54171,0.5473,0.54147,0.54625,2138400000.0
2009-01-16 22:00:00,0.54627,0.54725,0.5447,0.5466,1784600000.0
2009-01-16 23:00:00,0.5466,0.5479,0.5461,0.5462,1125800000.0
2009-01-19 02:00:00,0.55175,0.5535,0.55045,0.5506,2004000000.0
2009-01-19 03:00:00,0.55065,0.55195,0.55011,0.5516,2200199999.0
2009-01-19 04:00:00,0.5516,0.55255,0.5509,0.55225,1462000000.0
2009-01-19 05:00:00,0.55188,0.5544,0.55163,0.5532,1852000000.0
2009-01-19 06:00:00,0.5533,0.5539,0.5524,0.5526,2290200001.0
2009-01-19 07:00:00,0.5527,0.55335,0.55185,0.55235,1792599999.0
2009-01-19 08:00:00,0.55235,0.55325,0.5515,0.5524,1820800000.0
2009-01-19 09:00:00,0.5523,0.5527,0.54615,0.54735,4561600002.0
2009-01-19 10:00:00,0.54745,0.54925,0.5472,0.5486,3199300000.0
2009-01-19 11:00:00,0.5486,0.55035,0.54848,0.54955,4424200000.0
2009-01-19 12:00:00,0.54955,0.54975,0.54815,0.5482,5318600000.0
2009-01-19 13:00:00,0.5481,0.54815,0.546,0.54695,4226000000.0
2009-01-19 14:00:00,0.54705,0.54735,0.54382,0.5453,2621600000.0
2009-01-19 15:00:00,0.54535,0.54535,0.54265,0.544,3663000001.0
2009-01-19 16:00:00,0.544,0.54445,0.54181,0.54305,2866000000.0
2009-01-19 17:00:00,0.54305,0.54535,0.54235,0.5441,3481000000.0
2009-01-19 18:00:00,0.5441,0.54485,0.54244,0.54465,3799800000.0
2009-01-19 19:00:00,0.54465,0.5465,0.54395,0.5454,1692200000.0
2009-01-19 20:00:00,0.54565,0.54615,0.54401,0.54435,2111000000.0
2009-01-19 21:00:00,0.54435,0.54455,0.54315,0.5443,1896100000.0
2009-01-19 22:00:00,0.5443,0.5443,0.54195,0.54275,1407800000.0
2009-01-19 23:00:00,0.5428,0.54345,0.53595,0.53595,2932100000.0
2009-01-20 00:00:00,0.536,0.5368,0.5344,0.5354,1871500003.0
2009-01-20 01:00:00,0.5354,0.5379,0.5348,0.537,1361900000.0
2009-01-20 02:00:00,0.537,0.5376,0.5309,0.53155,4018200001.0
2009-01-20 03:00:00,0.53165,0.53305,0.5313,0.53255,2644000000.0
2009-01-20 04:00:00,0.5327,0.5336,0.53205,0.5332,2797000001.0
2009-01-20 05:00:00,0.5332,0.5344,0.53195,0.534,2508800000.0
2009-01-20 06:00:00,0.534,0.5344,0.531,0.5315,4287800000.0
2009-01-20 07:00:00,0.5315,0.5333,0.5305,0.5315,3951000002.0
2009-01-20 08:00:00,0.5315,0.5346,0.5315,0.5344,4030800003.0
2009-01-20 09:00:00,0.5343,0.53465,0.5308,0.5315,4120000002.0
2009-01-20 10:00:00,0.53145,0.5332,0.53055,0.53255,3607516000.0
2009-01-20 11:00:00,0.53255,0.53495,0.532,0.5325,5032000001.0
2009-01-20 12:00:00,0.5326,0.53345,0.53005,0.53025,5814400004.0
2009-01-20 13:00:00,0.53025,0.53065,0.5271,0.52775,6535800001.0
2009-01-20 14:00:00,0.52775,0.52995,0.52665,0.52725,6465300003.0
2009-01-20 15:00:00,0.5272,0.53005,0.52715,0.52895,6360200002.0
2009-01-20 16:00:00,0.52915,0.5313,0.52755,0.52915,7576200001.0
2009-01-20 17:00:00,0.52915,0.5303,0.526,0.52615,8770999999.0
2009-01-20 18:00:00,0.52615,0.5275,0.52505,0.52705,4877900003.0
2009-01-20 19:00:00,0.5271,0.52715,0.52475,0.5256,1702600000.0
2009-01-20 20:00:00,0.5255,0.5267,0.52185,0.5221,2517400000.0
2009-01-20 21:00:00,0.5221,0.52305,0.5199,0.52045,2855000000.0
2009-01-20 22:00:00,0.52045,0.5216,0.5187,0.5195,2239200000.0
2009-01-20 23:00:00,0.5195,0.52275,0.51825,0.5215,3228400000.0
2009-01-21 00:00:00,0.5215,0.52155,0.5166,0.517,3372200000.0
2009-01-21 01:00:00,0.517,0.5192,0.5167,0.5189,2239600000.0
2009-01-21 02:00:00,0.5189,0.5209,0.51825,0.52,3799000000.0
2009-01-21 03:00:00,0.52,0.52475,0.52,0.52455,3232400000.0
2009-01-21 04:00:00,0.52465,0.5303,0.5243,0.5288,5613400000.0
2009-01-21 05:00:00,0.5288,0.5302,0.5279,0.529,3328600000.0
2009-01-21 06:00:00,0.529,0.52915,0.5263,0.5266,2949800000.0
2009-01-21 07:00:00,0.52665,0.5295,0.52592,0.529,2897000000.0
2009-01-21 08:00:00,0.52915,0.52915,0.52475,0.52475,2947300000.0
2009-01-21 09:00:00,0.5247,0.52565,0.5239,0.52485,4296200000.0
2009-01-21 10:00:00,0.52485,0.5251,0.52055,0.52335,6981800000.0
2009-01-21 11:00:00,0.52335,0.52375,0.5211,0.52205,7004000000.0
2009-01-21 12:00:00,0.52205,0.52205,0.5201,0.52085,4572000009.0
2009-01-21 13:00:00,0.52075,0.5217,0.51953,0.5207,4597800006.0
2009-01-21 14:00:00,0.52065,0.5219,0.51905,0.51905,5095400000.0
2009-01-21 15:00:00,0.51915,0.5204,0.51785,0.51965,4865299999.0
2009-01-21 16:00:00,0.51965,0.5251,0.5192,0.5246,7536799995.0
2009-01-21 17:00:00,0.52465,0.5252,0.51975,0.52,8474799998.0
2009-01-21 18:00:00,0.52,0.52385,0.51705,0.52095,7423400000.0
2009-01-21 19:00:00,0.52095,0.5227,0.51825,0.5227,4201000000.0
2009-01-21 20:00:00,0.52295,0.52495,0.52163,0.5243,3310799999.0
2009-01-21 21:00:00,0.5243,0.5285,0.52325,0.5277,3172600000.0
2009-01-21 22:00:00,0.52775,0.5341,0.52755,0.53325,4955800000.0
2009-01-21 23:00:00,0.5332,0.5363,0.53115,0.5316,4555400000.0
2009-01-22 00:00:00,0.5316,0.53455,0.5315,0.5335,1721799999.0
2009-01-22 01:00:00,0.53365,0.53375,0.52845,0.52945,2975400000.0
2009-01-22 02:00:00,0.52945,0.5295,0.5248,0.52595,2629600000.0
2009-01-22 03:00:00,0.526,0.5307,0.5235,0.527,2198600000.0
2009-01-22 04:00:00,0.5271,0.52875,0.5247,0.52615,2071600001.0
2009-01-22 05:00:00,0.5262,0.52895,0.52535,0.52845,1536400000.0
2009-01-22 06:00:00,0.52845,0.53225,0.5278,0.5303,2149600000.0
2009-01-22 07:00:00,0.5305,0.5314,0.52847,0.5298,2139600001.0
2009-01-22 08:00:00,0.5298,0.53255,0.52876,0.53105,2262600000.0
2009-01-22 09:00:00,0.53105,0.5316,0.5285,0.53125,4209200000.0
2009-01-22 10:00:00,0.53125,0.53345,0.53009,0.5328,4972400000.0
2009-01-22 11:00:00,0.5328,0.53385,0.53135,0.53205,7598200000.0
2009-01-22 12:00:00,0.5322,0.5327,0.52705,0.52705,5479599997.0
2009-01-22 13:00:00,0.52705,0.52795,0.52605,0.52696,4234399999.0
2009-01-22 14:00:00,0.52715,0.5292,0.5263,0.52845,5115800000.0
2009-01-22 15:00:00,0.52845,0.5287,0.52575,0.527,4885200002.0
2009-01-22 16:00:00,0.527,0.52725,0.52275,0.52395,5414300000.0
2009-01-22 17:00:00,0.52405,0.5257,0.5224,0.52525,5527199999.0
2009-01-22 18:00:00,0.52525,0.5298,0.5236,0.52605,9056200000.0
2009-01-22 19:00:00,0.526,0.5286,0.52541,0.52655,4358899998.0
2009-01-22 20:00:00,0.52645,0.52735,0.52515,0.52735,3182400000.0
2009-01-22 21:00:00,0.52687,0.53125,0.5268,0.52875,3366400000.0
2009-01-22 22:00:00,0.52875,0.52895,0.52585,0.52745,3561600000.0
2009-01-22 23:00:00,0.52741,0.5281,0.52595,0.5262,2532200000.0
2009-01-23 00:00:00,0.52576,0.5284,0.52506,0.5269,3015600002.0
2009-01-23 01:00:00,0.5269,0.5274,0.52465,0.52735,3033299985.0
2009-01-23 02:00:00,0.52735,0.5285,0.52656,0.5281,3404200003.0
2009-01-23 03:00:00,0.52805,0.53,0.52755,0.5283,3439199999.0
2009-01-23 04:00:00,0.5283,0.5293,0.5275,0.52905,2149200000.0
2009-01-23 05:00:00,0.5291,0.52975,0.5272,0.529,2678399999.0
2009-01-23 06:00:00,0.529,0.529,0.5265,0.5272,3959800002.0
2009-01-23 07:00:00,0.5272,0.5292,0.52679,0.52915,3454600002.0
2009-01-23 08:00:00,0.52875,0.52915,0.5269,0.5277,3229500007.0
2009-01-23 09:00:00,0.5278,0.5287,0.52275,0.52295,4756300001.0
2009-01-23 10:00:00,0.523,0.52465,0.52095,0.5233,6876600013.0
2009-01-23 11:00:00,0.5233,0.5234,0.51875,0.51885,4051800000.0
2009-01-23 12:00:00,0.51885,0.52155,0.51845,0.51875,5830899999.0
2009-01-23 13:00:00,0.5189,0.51975,0.5175,0.51845,6373700004.0
2009-01-23 14:00:00,0.5185,0.52075,0.51715,0.5194,4483400001.0
2009-01-23 15:00:00,0.51945,0.52135,0.51795,0.52045,3678200000.0
2009-01-23 16:00:00,0.52045,0.524,0.5202,0.5229,6976800001.0
2009-01-23 17:00:00,0.5229,0.52685,0.5225,0.52495,6357999998.0
2009-01-23 18:00:00,0.52495,0.5301,0.5233,0.52645,9486800002.0
2009-01-23 19:00:00,0.52645,0.52975,0.52645,0.52895,2605400002.0
2009-01-23 20:00:00,0.52895,0.5315,0.52807,0.5308,2631000000.0
2009-01-23 21:00:00,0.5308,0.5321,0.5299,0.53045,1891600000.0
2009-01-23 22:00:00,0.5304,0.53195,0.5289,0.53195,1345600000.0
2009-01-23 23:00:00,0.5321,0.53215,0.527,0.5281,1585600000.0
2009-01-26 00:00:00,0.527,0.5271,0.5257,0.5264,756800000.0
2009-01-26 01:00:00,0.5263,0.5278,0.5261,0.5269,880000000.0
2009-01-26 02:00:00,0.52605,0.5279,0.52605,0.5271,2057600000.0
2009-01-26 03:00:00,0.5271,0.52945,0.52678,0.5278,2574800000.0
2009-01-26 04:00:00,0.5278,0.5293,0.52698,0.52925,1121200000.0
2009-01-26 05:00:00,0.52925,0.52965,0.5271,0.5285,1311300000.0
2009-01-26 06:00:00,0.5285,0.5289,0.52758,0.52835,1163800000.0
2009-01-26 07:00:00,0.5283,0.52865,0.52646,0.5272,797200000.0
2009-01-26 08:00:00,0.5271,0.52775,0.52505,0.52635,760200000.0
2009-01-26 09:00:00,0.52635,0.52635,0.52155,0.522,3213400001.0
2009-01-26 10:00:00,0.522,0.5265,0.5216,0.525,3915199999.0
2009-01-26 11:00:00,0.525,0.5251,0.5225,0.5228,2527799999.0
2009-01-26 12:00:00,0.52275,0.5269,0.5226,0.52605,3760800001.0
2009-01-26 13:00:00,0.52605,0.5265,0.52425,0.5265,1548000000.0
2009-01-26 14:00:00,0.5266,0.52885,0.5259,0.5281,2503500000.0
2009-01-26 15:00:00,0.52825,0.53175,0.5263,0.53175,2206600000.0
2009-01-26 16:00:00,0.53175,0.5341,0.5307,0.53225,4761900000.0
2009-01-26 17:00:00,0.53225,0.53405,0.52795,0.52985,3999700000.0
2009-01-26 18:00:00,0.53,0.53105,0.52815,0.52995,3215600002.0
2009-01-26 19:00:00,0.52995,0.53135,0.527,0.52745,1204800000.0
2009-01-26 20:00:00,0.52745,0.5284,0.5264,0.5268,1287600003.0
2009-01-26 21:00:00,0.52638,0.527,0.52235,0.52435,2650800000.0
2009-01-26 22:00:00,0.52435,0.5289,0.5239,0.5258,2050000000.0
2009-01-26 23:00:00,0.52575,0.5268,0.52325,0.5264,1317800000.0
2009-01-27 00:00:00,0.5264,0.5305,0.52605,0.52865,1357500000.0
2009-01-27 01:00:00,0.52865,0.5294,0.52665,0.52845,1541900000.0
2009-01-27 02:00:00,0.5285,0.5292,0.5263,0.52685,2155399999.0
2009-01-27 03:00:00,0.52675,0.5273,0.52455,0.5261,1534799999.0
2009-01-27 04:00:00,0.5262,0.5285,0.52547,0.5283,1588500000.0
2009-01-27 05:00:00,0.5281,0.5303,0.52781,0.52845,2062000000.0
2009-01-27 06:00:00,0.52845,0.52905,0.52709,0.5278,1393700000.0
2009-01-27 07:00:00,0.52785,0.53095,0.5277,0.53045,2665800000.0
2009-01-27 08:00:00,0.5304,0.5305,0.5285,0.52925,1869100000.0
2009-01-27 09:00:00,0.52925,0.5332,0.5284,0.5314,4938400000.0
2009-01-27 10:00:00,0.5315,0.5322,0.52925,0.53015,3943000001.0
2009-01-27 11:00:00,0.5302,0.5339,0.5301,0.5302,6908100009.0
2009-01-27 12:00:00,0.53025,0.5312,0.52895,0.53065,4241000001.0
2009-01-27 13:00:00,0.5308,0.53115,0.52685,0.5276,3751799996.0
2009-01-27 14:00:00,0.52765,0.5286,0.52686,0.528,2400600000.0
2009-01-27 15:00:00,0.528,0.5297,0.52765,0.5293,2904600000.0
2009-01-27 16:00:00,0.5293,0.5298,0.5275,0.52815,2839500000.0
2009-01-27 17:00:00,0.52825,0.529,0.52505,0.528,5837199991.0
2009-01-27 18:00:00,0.5281,0.5292,0.5272,0.5277,2310000000.0
2009-01-27 19:00:00,0.52775,0.53045,0.52728,0.5295,1207400000.0
2009-01-27 20:00:00,0.5295,0.53035,0.52833,0.52935,992000000.0
2009-01-27 21:00:00,0.52935,0.53025,0.5284,0.52995,1812500000.0
2009-01-27 22:00:00,0.52995,0.5325,0.52945,0.53,1717600000.0
2009-01-27 23:00:00,0.53035,0.53055,0.52748,0.5282,1593800000.0
2009-01-28 00:00:00,0.52791,0.53005,0.52705,0.52775,2995200000.0
2009-01-28 01:00:00,0.52775,0.5296,0.5261,0.5281,2506799999.0
2009-01-28 02:00:00,0.52815,0.53015,0.52685,0.52745,3760699999.0
2009-01-28 03:00:00,0.52719,0.53025,0.5262,0.5293,2128400000.0
2009-01-28 04:00:00,0.52945,0.5304,0.52775,0.52879,2392400002.0
2009-01-28 05:00:00,0.5296,0.5308,0.52825,0.52945,1704000001.0
2009-01-28 06:00:00,0.52945,0.5305,0.52889,0.5301,1433000001.0
2009-01-28 07:00:00,0.53,0.53035,0.529,0.5301,1276400001.0
2009-01-28 08:00:00,0.53035,0.5311,0.52941,0.5309,1559400002.0
2009-01-28 09:00:00,0.53085,0.5317,0.52715,0.5292,3778600002.0
2009-01-28 10:00:00,0.52935,0.5308,0.5272,0.5281,5209600000.0
2009-01-28 11:00:00,0.5282,0.52875,0.52675,0.5281,6024200004.0
2009-01-28 12:00:00,0.52825,0.52895,0.5251,0.5268,5646100000.0
2009-01-28 13:00:00,0.52675,0.53045,0.5267,0.53015,3389400001.0
2009-01-28 14:00:00,0.53015,0.53145,0.52904,0.5301,4084800001.0
2009-01-28 15:00:00,0.5302,0.533,0.5294,0.5318,5281799997.0
2009-01-28 16:00:00,0.5318,0.5335,0.53035,0.5305,6296300000.0
2009-01-28 17:00:00,0.53045,0.53505,0.5302,0.5344,8039600008.0
2009-01-28 18:00:00,0.5345,0.53515,0.53347,0.53425,4803299999.0
2009-01-28 19:00:00,0.5342,0.5352,0.5337,0.53475,1280500000.0
2009-01-28 20:00:00,0.53475,0.5364,0.53325,0.5354,2197599999.0
2009-01-28 21:00:00,0.5354,0.5373,0.5283,0.52985,3825100002.0
2009-01-28 22:00:00,0.53015,0.53015,0.51845,0.52169,5989700000.0
2009-01-28 23:00:00,0.52255,0.52535,0.52255,0.52405,1639500000.0
2009-01-29 00:00:00,0.5241,0.5255,0.5236,0.5246,1985600008.0
2009-01-29 01:00:00,0.52455,0.52545,0.5209,0.5221,4555999999.0
2009-01-29 02:00:00,0.5221,0.5228,0.5194,0.5195,5999300022.0
2009-01-29 03:00:00,0.5195,0.52225,0.5191,0.52177,2952800005.0
2009-01-29 04:00:00,0.52175,0.52175,0.5185,0.52035,2598200001.0
2009-01-29 05:00:00,0.52045,0.52115,0.51875,0.5195,1983600000.0
2009-01-29 06:00:00,0.5195,0.5195,0.51425,0.5182,3511400000.0
2009-01-29 07:00:00,0.51815,0.51815,0.51585,0.51635,2623599999.0
2009-01-29 08:00:00,0.5163,0.5175,0.5145,0.51455,3597200000.0
2009-01-29 09:00:00,0.51455,0.5161,0.51295,0.51555,7370400002.0
2009-01-29 10:00:00,0.51555,0.516,0.51305,0.51435,5264600001.0
2009-01-29 11:00:00,0.51435,0.51515,0.5127,0.51425,3441800001.0
2009-01-29 12:00:00,0.51425,0.5172,0.5138,0.5169,6501900002.0
2009-01-29 13:00:00,0.51705,0.5211,0.51705,0.52095,7070200007.0
2009-01-29 14:00:00,0.52095,0.5215,0.5183,0.519,5888799999.0
2009-01-29 15:00:00,0.51905,0.5208,0.51815,0.5203,4098400004.0
2009-01-29 16:00:00,0.52025,0.52245,0.5185,0.5196,9973499998.0
2009-01-29 17:00:00,0.51945,0.51945,0.5166,0.5183,8654799999.0
2009-01-29 18:00:00,0.51825,0.5186,0.51525,0.5156,7454200003.0
2009-01-29 19:00:00,0.5156,0.517,0.51445,0.5155,2167999999.0
2009-01-29 20:00:00,0.5155,0.5169,0.513,0.51415,2185900000.0
2009-01-29 21:00:00,0.51415,0.51495,0.5137,0.5138,2063000000.0
2009-01-29 22:00:00,0.5138,0.5141,0.51202,0.513,1802000000.0
2009-01-29 23:00:00,0.513,0.5147,0.5124,0.5138,2234200000.0
2009-01-30 00:00:00,0.51375,0.5145,0.51125,0.5129,1290800000.0
2009-01-30 01:00:00,0.5131,0.51365,0.5114,0.51285,2916599996.0
2009-01-30 02:00:00,0.5129,0.51315,0.50865,0.50935,5737800000.0
2009-01-30 03:00:00,0.50935,0.5108,0.5075,0.5102,3930400000.0
2009-01-30 04:00:00,0.5102,0.5102,0.5088,0.51,3958599997.0
2009-01-30 05:00:00,0.51,0.5105,0.50795,0.50855,2461200001.0
2009-01-30 06:00:00,0.5086,0.51175,0.50825,0.5097,3254200000.0
2009-01-30 07:00:00,0.5097,0.51245,0.50955,0.51195,3301800000.0
2009-01-30 08:00:00,0.512,0.5133,0.51107,0.51175,1996000000.0
2009-01-30 09:00:00,0.5118,0.5127,0.5104,0.5117,4685700000.0
2009-01-30 10:00:00,0.51175,0.5138,0.5109,0.51135,6684699999.0
2009-01-30 11:00:00,0.51145,0.513,0.5105,0.5111,8175999993.0
2009-01-30 12:00:00,0.51105,0.51215,0.50975,0.5119,6389599998.0
2009-01-30 13:00:00,0.512,0.51225,0.509,0.5091,6943200000.0
2009-01-30 14:00:00,0.5091,0.51005,0.50755,0.5077,7030300001.0
2009-01-30 15:00:00,0.5077,0.50875,0.5066,0.50795,7480199999.0
2009-01-30 16:00:00,0.50795,0.50955,0.5071,0.50735,6877100001.0
2009-01-30 17:00:00,0.50735,0.50835,0.5067,0.5068,7216799997.0
2009-01-30 18:00:00,0.5068,0.5092,0.50455,0.508,5206699999.0
2009-01-30 19:00:00,0.508,0.5088,0.50545,0.5079,2211800000.0
2009-01-30 20:00:00,0.5079,0.50935,0.50603,0.50675,2599400000.0
2009-01-30 21:00:00,0.50675,0.5086,0.50655,0.507,1443200003.0
2009-01-30 22:00:00,0.50705,0.50805,0.50675,0.5076,911000000.0
2009-01-30 23:00:00,0.5076,0.5091,0.50673,0.5082,1179800000.0
2009-02-02 00:00:00,0.5075,0.5085,0.5068,0.5077,2777200000.0
2009-02-02 01:00:00,0.5078,0.5083,0.5071,0.5074,2305600000.0
2009-02-02 02:00:00,0.508,0.50815,0.5069,0.5075,2455400000.0
2009-02-02 03:00:00,0.5075,0.5077,0.5054,0.5056,3198400003.0
2009-02-02 04:00:00,0.5056,0.5056,0.50235,0.50235,2234500000.0
2009-02-02 05:00:00,0.5024,0.5036,0.5014,0.5031,2142800000.0
2009-02-02 06:00:00,0.50315,0.5035,0.50234,0.503,1553200000.0
2009-02-02 07:00:00,0.503,0.5037,0.50179,0.50275,1879800000.0
2009-02-02 08:00:00,0.5028,0.50425,0.50175,0.5019,2412400000.0
2009-02-02 09:00:00,0.5019,0.5034,0.50113,0.50205,5204199999.0
2009-02-02 10:00:00,0.502,0.5036,0.5016,0.5025,9320400003.0
2009-02-02 11:00:00,0.50245,0.50275,0.49725,0.4976,11543500004.0
2009-02-02 12:00:00,0.49765,0.4999,0.49765,0.499,7475800011.0
2009-02-02 13:00:00,0.499,0.50085,0.49849,0.50025,5329979998.0
2009-02-02 14:00:00,0.5002,0.50085,0.4982,0.49905,7859651003.0
2009-02-02 15:00:00,0.4993,0.49965,0.49605,0.4982,6096399998.0
2009-02-02 16:00:00,0.4982,0.5002,0.49745,0.4989,6657651000.0
2009-02-02 17:00:00,0.499,0.50405,0.49895,0.5019,9842599998.0
2009-02-02 18:00:00,0.502,0.50275,0.5006,0.5018,6202000000.0
2009-02-02 19:00:00,0.50175,0.50725,0.50145,0.50615,3585800000.0
2009-02-02 20:00:00,0.50615,0.50675,0.50395,0.50441,2143400000.0
2009-02-02 21:00:00,0.50436,0.5058,0.50345,0.50345,2579599999.0
2009-02-02 22:00:00,0.50345,0.5059,0.50325,0.5048,3689600000.0
2009-02-02 23:00:00,0.5048,0.5053,0.50309,0.50355,1983299996.0
2009-02-03 00:00:00,0.50355,0.5037,0.5007,0.50155,2705759997.0
2009-02-03 01:00:00,0.5016,0.50405,0.50081,0.5022,2722399996.0
2009-02-03 02:00:00,0.5022,0.50625,0.50215,0.50558,2848400000.0
2009-02-03 03:00:00,0.5058,0.509,0.50491,0.5066,4860859995.0
2009-02-03 04:00:00,0.5066,0.5098,0.50572,0.5082,3580999999.0
2009-02-03 05:00:00,0.5082,0.5109,0.5072,0.50945,7359799997.0
2009-02-03 06:00:00,0.50945,0.50965,0.50435,0.5058,3943000002.0
2009-02-03 07:00:00,0.5058,0.50675,0.5045,0.5051,3371199996.0
2009-02-03 08:00:00,0.50515,0.50595,0.5045,0.50455,2477599998.0
2009-02-03 09:00:00,0.5045,0.5065,0.50413,0.5057,4685200000.0
2009-02-03 10:00:00,0.50575,0.506,0.50355,0.50395,6663600003.0
2009-02-03 11:00:00,0.50395,0.50445,0.5014,0.50295,4953600000.0
2009-02-03 12:00:00,0.50295,0.50335,0.5011,0.50185,5354999998.0
2009-02-03 13:00:00,0.5019,0.505,0.50185,0.50382,3605600000.0
2009-02-03 14:00:00,0.5047,0.5056,0.50381,0.50525,5370420000.0
2009-02-03 15:00:00,0.50525,0.50645,0.50463,0.5048,4245000000.0
2009-02-03 16:00:00,0.50475,0.5086,0.50475,0.50605,6692200000.0
2009-02-03 17:00:00,0.506,0.5089,0.50575,0.50815,8524900001.0
2009-02-03 18:00:00,0.50835,0.5132,0.50815,0.51085,7253300004.0
2009-02-03 19:00:00,0.51085,0.51225,0.50885,0.5093,3437800001.0
2009-02-03 20:00:00,0.50915,0.51095,0.5082,0.5105,2053600001.0
2009-02-03 21:00:00,0.5106,0.5146,0.51055,0.5131,3058999998.0
2009-02-03 22:00:00,0.5131,0.51535,0.51285,0.5133,2399302000.0
2009-02-03 23:00:00,0.51325,0.51415,0.51235,0.51365,1894200000.0
2009-02-04 00:00:00,0.51365,0.51465,0.51185,0.51263,2399600000.0
2009-02-04 01:00:00,0.51276,0.5134,0.50975,0.50995,3033999997.0
2009-02-04 02:00:00,0.50995,0.5122,0.5075,0.508,4593000001.0
2009-02-04 03:00:00,0.508,0.5103,0.5079,0.50975,3679999999.0
2009-02-04 04:00:00,0.50985,0.51215,0.50925,0.5118,2590799999.0
2009-02-04 05:00:00,0.5117,0.5119,0.5103,0.5111,2656199995.0
2009-02-04 06:00:00,0.51064,0.51115,0.50998,0.511,2299200000.0
2009-02-04 07:00:00,0.511,0.5127,0.511,0.5122,2919200001.0
2009-02-04 08:00:00,0.51215,0.51515,0.50975,0.51015,4410400003.0
2009-02-04 09:00:00,0.51015,0.51025,0.5037,0.50445,11508400002.0
2009-02-04 10:00:00,0.50445,0.50845,0.50445,0.5069,8729200000.0
2009-02-04 11:00:00,0.5069,0.50895,0.50585,0.50765,5819100000.0
2009-02-04 12:00:00,0.5077,0.5092,0.50555,0.5064,5421999999.0
2009-02-04 13:00:00,0.50635,0.50635,0.502,0.5053,7857799999.0
2009-02-04 14:00:00,0.5053,0.50765,0.5044,0.50635,6161900000.0
2009-02-04 15:00:00,0.50635,0.5095,0.5052,0.50865,6036200001.0
2009-02-04 16:00:00,0.50865,0.5116,0.5065,0.51055,8720200001.0
2009-02-04 17:00:00,0.51055,0.51485,0.51055,0.51285,12036699995.0
2009-02-04 18:00:00,0.51285,0.5132,0.51,0.51145,7606500002.0
2009-02-04 19:00:00,0.51145,0.51255,0.51055,0.51075,1679400002.0
2009-02-04 20:00:00,0.51075,0.51165,0.5066,0.50715,3151060000.0
2009-02-04 21:00:00,0.5072,0.50815,0.50565,0.50695,2654000000.0
2009-02-04 22:00:00,0.507,0.5076,0.5055,0.5059,2825859996.0
2009-02-04 23:00:00,0.5061,0.50905,0.5053,0.50745,2513200000.0
2009-02-05 00:00:00,0.50735,0.5114,0.50675,0.50795,4836680000.0
2009-02-05 01:00:00,0.50825,0.5104,0.50757,0.5091,2204399999.0
2009-02-05 02:00:00,0.50905,0.5101,0.5078,0.5093,4799599996.0
2009-02-05 03:00:00,0.50925,0.5111,0.5087,0.51044,2829600002.0
2009-02-05 04:00:00,0.5108,0.5112,0.5101,0.5111,2277400001.0
2009-02-05 05:00:00,0.51125,0.51135,0.5094,0.5105,1657399999.0
2009-02-05 06:00:00,0.51028,0.5108,0.50873,0.5102,3344580002.0
2009-02-05 07:00:00,0.5102,0.5102,0.50675,0.5081,3696400000.0
2009-02-05 08:00:00,0.50815,0.5086,0.5061,0.50755,4404200000.0
2009-02-05 09:00:00,0.5075,0.51145,0.5049,0.50915,9491951008.0
2009-02-05 10:00:00,0.5092,0.50975,0.50625,0.5093,5692200002.0
2009-02-05 11:00:00,0.5093,0.513,0.50925,0.5126,7658599999.0
2009-02-05 12:00:00,0.51255,0.51445,0.5117,0.513,7323599999.0
2009-02-05 13:00:00,0.513,0.51405,0.5116,0.51305,6734900001.0
2009-02-05 14:00:00,0.51305,0.5157,0.5124,0.51255,5470600000.0
2009-02-05 15:00:00,0.51255,0.5126,0.50965,0.51125,6746400000.0
2009-02-05 16:00:00,0.51105,0.51345,0.5103,0.511,5943951001.0
2009-02-05 17:00:00,0.51085,0.51495,0.50935,0.51325,7694400009.0
2009-02-05 18:00:00,0.51325,0.51535,0.51274,0.5151,7058200001.0
2009-02-05 19:00:00,0.51505,0.521,0.515,0.51915,3424000000.0
2009-02-05 20:00:00,0.51915,0.51965,0.516,0.516,2449900000.0
2009-02-05 21:00:00,0.51615,0.51915,0.51615,0.5181,2777400000.0
2009-02-05 22:00:00,0.5181,0.51815,0.51625,0.5171,2417400000.0
2009-02-05 23:00:00,0.51663,0.51721,0.5147,0.51665,1933600000.0
2009-02-06 00:00:00,0.51525,0.51675,0.51455,0.5154,2352599999.0
2009-02-06 01:00:00,0.51505,0.51649,0.51463,0.51555,2816400001.0
2009-02-06 02:00:00,0.51555,0.5162,0.5127,0.5137,5448600003.0
2009-02-06 03:00:00,0.5137,0.51465,0.5115,0.51365,2583800001.0
2009-02-06 04:00:00,0.51355,0.51378,0.5109,0.51105,4392799991.0
2009-02-06 05:00:00,0.511,0.51345,0.511,0.51235,4999000003.0
2009-02-06 06:00:00,0.51235,0.513,0.51142,0.51205,3596599998.0
2009-02-06 07:00:00,0.51205,0.5144,0.51185,0.5137,2964600008.0
2009-02-06 08:00:00,0.51355,0.5143,0.51216,0.51274,2607600001.0
2009-02-06 09:00:00,0.5128,0.5177,0.512,0.51745,5359100003.0
2009-02-06 10:00:00,0.51745,0.51995,0.51715,0.5191,7033600001.0
2009-02-06 11:00:00,0.5192,0.52185,0.51875,0.52075,9050600001.0
2009-02-06 12:00:00,0.52075,0.52195,0.5182,0.5188,8002200000.0
2009-02-06 13:00:00,0.51885,0.51995,0.51785,0.51915,4816200000.0
2009-02-06 14:00:00,0.51915,0.5194,0.51785,0.5184,4897400000.0
2009-02-06 15:00:00,0.5184,0.52255,0.51815,0.52205,8269600001.0
2009-02-06 16:00:00,0.5221,0.52805,0.52205,0.52585,8331799995.0
2009-02-06 17:00:00,0.5259,0.52895,0.5245,0.52635,9246600000.0
2009-02-06 18:00:00,0.52635,0.52955,0.5258,0.52955,13280300002.0
2009-02-06 19:00:00,0.52955,0.5336,0.52821,0.53345,3851400000.0
2009-02-06 20:00:00,0.53345,0.5364,0.5322,0.53355,2651700000.0
2009-02-06 21:00:00,0.5333,0.5333,0.53112,0.53245,1746600000.0
2009-02-06 22:00:00,0.5324,0.53295,0.5312,0.53275,3325999998.0
2009-02-06 23:00:00,0.5326,0.5333,0.5296,0.5296,2094500000.0
2009-02-09 00:00:00,0.5295,0.53232,0.52891,0.531,10985800000.0
2009-02-09 01:00:00,0.53095,0.53239,0.529,0.52932,10985800000.0
2009-02-09 02:00:00,0.53115,0.5323,0.52895,0.52965,4382199994.0
2009-02-09 03:00:00,0.5297,0.5297,0.524,0.5265,5653599991.0
2009-02-09 04:00:00,0.5265,0.52715,0.5245,0.5255,3249200000.0
2009-02-09 05:00:00,0.5255,0.52775,0.5251,0.5266,3459799997.0
2009-02-09 06:00:00,0.52655,0.5287,0.52588,0.52835,2222400001.0
2009-02-09 07:00:00,0.52835,0.52835,0.52625,0.52695,3563600002.0
2009-02-09 08:00:00,0.52705,0.5273,0.52395,0.52655,5124599999.0
2009-02-09 09:00:00,0.52655,0.5301,0.526,0.52965,7505800000.0
2009-02-09 10:00:00,0.52965,0.5319,0.5281,0.52895,9296099998.0
2009-02-09 11:00:00,0.52905,0.531,0.52895,0.5308,4868200001.0
2009-02-09 12:00:00,0.5308,0.53335,0.5307,0.53215,5232200001.0
2009-02-09 13:00:00,0.5319,0.53445,0.53161,0.53255,5756600004.0
2009-02-09 14:00:00,0.53265,0.5348,0.53255,0.53395,5618899998.0
2009-02-09 15:00:00,0.53395,0.5375,0.53395,0.53745,6790740000.0
2009-02-09 16:00:00,0.53745,0.54335,0.53745,0.53985,13721899998.0
2009-02-09 17:00:00,0.54,0.5444,0.5377,0.5442,11496100000.0
2009-02-09 18:00:00,0.54425,0.54455,0.5427,0.54385,9980820000.0
2009-02-09 19:00:00,0.5437,0.5444,0.5407,0.54315,4360300000.0
2009-02-09 20:00:00,0.54315,0.54325,0.53935,0.5399,2754000000.0
2009-02-09 21:00:00,0.5399,0.5413,0.53738,0.53855,2551400000.0
2009-02-09 22:00:00,0.53855,0.5416,0.53776,0.53985,2541000001.0
2009-02-09 23:00:00,0.53995,0.5407,0.5376,0.53825,2178600001.0
2009-02-10 00:00:00,0.53775,0.5392,0.53681,0.53765,3372999982.0
2009-02-10 01:00:00,0.53765,0.53805,0.53405,0.53415,4449599993.0
2009-02-10 02:00:00,0.53415,0.5352,0.5315,0.53185,11029499966.0
2009-02-10 03:00:00,0.5319,0.53275,0.5297,0.53205,6866399997.0
2009-02-10 04:00:00,0.53205,0.5338,0.53055,0.53345,4080420004.0
2009-02-10 05:00:00,0.53345,0.5342,0.5306,0.5311,4805200004.0
2009-02-10 06:00:00,0.5311,0.53205,0.5308,0.53115,2932399995.0
2009-02-10 07:00:00,0.53115,0.5346,0.53091,0.5346,4630200002.0
2009-02-10 08:00:00,0.53465,0.536,0.53235,0.5351,5780120007.0
2009-02-10 09:00:00,0.5351,0.537,0.534,0.53525,9495660002.0
2009-02-10 10:00:00,0.53525,0.5388,0.5332,0.5365,17556339998.0
2009-02-10 11:00:00,0.5366,0.53705,0.5312,0.5318,16588419998.0
2009-02-10 12:00:00,0.5318,0.5355,0.53085,0.53485,8344899996.0
2009-02-10 13:00:00,0.5348,0.53575,0.53265,0.53325,6894320000.0
2009-02-10 14:00:00,0.53325,0.5377,0.53224,0.53715,8261099997.0
2009-02-10 15:00:00,0.53715,0.538,0.5337,0.53415,6467599999.0
2009-02-10 16:00:00,0.53435,0.5372,0.5341,0.53655,9828499996.0
2009-02-10 17:00:00,0.53645,0.53885,0.5349,0.535,9979900001.0
2009-02-10 18:00:00,0.53505,0.5389,0.52385,0.52785,11380242001.0
2009-02-10 19:00:00,0.5279,0.52875,0.52525,0.528,2541800000.0
2009-02-10 20:00:00,0.528,0.528,0.5226,0.5232,2446200000.0
2009-02-10 21:00:00,0.5232,0.5235,0.5179,0.51805,3424299994.0
2009-02-10 22:00:00,0.51815,0.52075,0.51775,0.5192,2738400000.0
2009-02-10 23:00:00,0.51925,0.5235,0.51925,0.523,2519400000.0
2009-02-11 00:00:00,0.523,0.52355,0.52078,0.5228,2806899997.0
2009-02-11 01:00:00,0.52295,0.52495,0.52234,0.5246,4323199990.0
2009-02-11 02:00:00,0.52455,0.52705,0.52325,0.5241,5091199997.0
2009-02-11 03:00:00,0.52405,0.5241,0.522,0.52375,4050999998.0
2009-02-11 04:00:00,0.5238,0.5254,0.52263,0.52345,2658419988.0
2009-02-11 05:00:00,0.52345,0.5242,0.52271,0.5235,2662999980.0
2009-02-11 06:00:00,0.5235,0.5244,0.5216,0.52435,3775050992.0
2009-02-11 07:00:00,0.52465,0.52545,0.5236,0.5245,2474399988.0
2009-02-11 08:00:00,0.5245,0.5262,0.5231,0.525,3633799994.0
2009-02-11 09:00:00,0.525,0.52545,0.52325,0.5246,7164199974.0
2009-02-11 10:00:00,0.5246,0.52545,0.5227,0.5251,5294200001.0
2009-02-11 11:00:00,0.525,0.5254,0.52135,0.5242,7937550997.0
2009-02-11 12:00:00,0.52415,0.52485,0.5229,0.52435,6454700000.0
2009-02-11 13:00:00,0.5243,0.52455,0.52245,0.52275,5627799995.0
2009-02-11 14:00:00,0.52275,0.52405,0.52225,0.5226,4877800000.0
2009-02-11 15:00:00,0.52255,0.52805,0.5223,0.52615,6138100000.0
2009-02-11 16:00:00,0.52595,0.5286,0.5243,0.52545,5512920000.0
2009-02-11 17:00:00,0.52545,0.52555,0.52105,0.5232,7978739999.0
2009-02-11 18:00:00,0.52315,0.52565,0.5222,0.52565,8951400003.0
2009-02-11 19:00:00,0.52575,0.5259,0.5235,0.5236,2726800000.0
2009-02-11 20:00:00,0.5236,0.52475,0.5214,0.52285,2269200000.0
2009-02-11 21:00:00,0.52285,0.5277,0.5216,0.527,1928200000.0
2009-02-11 22:00:00,0.527,0.5275,0.52458,0.5253,1618100000.0
2009-02-11 23:00:00,0.52535,0.5259,0.52397,0.52555,1531260000.0
2009-02-12 00:00:00,0.5252,0.52715,0.5231,0.52555,3145600002.0
2009-02-12 01:00:00,0.5256,0.52585,0.52365,0.52455,4559599990.0
2009-02-12 02:00:00,0.5246,0.5263,0.52255,0.524,5825799994.0
2009-02-12 03:00:00,0.524,0.5316,0.5231,0.529,7582599967.0
2009-02-12 04:00:00,0.529,0.52965,0.5252,0.5254,4845699983.0
2009-02-12 05:00:00,0.52543,0.52625,0.52395,0.52545,2707999992.0
2009-02-12 06:00:00,0.52545,0.52705,0.5247,0.52665,3965399997.0
2009-02-12 07:00:00,0.5267,0.52725,0.5238,0.5252,5269199992.0
2009-02-12 08:00:00,0.5252,0.52605,0.5245,0.5257,1947800000.0
2009-02-12 09:00:00,0.5257,0.52745,0.52519,0.52665,4975799993.0
2009-02-12 10:00:00,0.52665,0.5268,0.51945,0.52035,6798200000.0
2009-02-12 11:00:00,0.52035,0.52035,0.5175,0.5183,7353399998.0
2009-02-12 12:00:00,0.5183,0.5186,0.5165,0.51775,3915199999.0
2009-02-12 13:00:00,0.5178,0.5194,0.51675,0.51845,3586999992.0
2009-02-12 14:00:00,0.51845,0.5196,0.5182,0.5183,1975800000.0
2009-02-12 15:00:00,0.5183,0.52145,0.51785,0.52015,5476619998.0
2009-02-12 16:00:00,0.52015,0.52035,0.5156,0.5167,8849399998.0
2009-02-12 17:00:00,0.5167,0.5191,0.51585,0.51765,9157599994.0
2009-02-12 18:00:00,0.51765,0.52155,0.51735,0.51955,9141699995.0
2009-02-12 19:00:00,0.51955,0.5233,0.51955,0.5215,1962700000.0
2009-02-12 20:00:00,0.52165,0.52185,0.51905,0.5198,2353020000.0
2009-02-12 21:00:00,0.51975,0.51985,0.51465,0.51515,2815399994.0
2009-02-12 22:00:00,0.51515,0.52245,0.51345,0.52145,3860400000.0
2009-02-12 23:00:00,0.52155,0.52245,0.51865,0.51925,3110800000.0
2009-02-13 00:00:00,0.51905,0.5228,0.51905,0.52215,3796199994.0
2009-02-13 01:00:00,0.52215,0.5225,0.52,0.52235,6152399971.0
2009-02-13 02:00:00,0.5224,0.52345,0.52015,0.52155,3989399990.0
2009-02-13 03:00:00,0.52155,0.52265,0.52095,0.5223,2095599992.0
2009-02-13 04:00:00,0.52245,0.5236,0.5215,0.5228,3035399991.0
2009-02-13 05:00:00,0.5228,0.5247,0.52255,0.5243,2492599997.0
2009-02-13 06:00:00,0.5244,0.5244,0.52211,0.5232,3525999991.0
2009-02-13 07:00:00,0.5233,0.5243,0.52263,0.5239,2612399991.0
2009-02-13 08:00:00,0.5239,0.52445,0.52294,0.52395,2393000000.0
2009-02-13 09:00:00,0.52395,0.5289,0.5227,0.5289,6293699995.0
2009-02-13 10:00:00,0.5289,0.52955,0.5259,0.52815,5512202000.0
2009-02-13 11:00:00,0.52815,0.52835,0.52625,0.5275,8491099999.0
2009-02-13 12:00:00,0.5275,0.5282,0.52665,0.52665,3207600001.0
2009-02-13 13:00:00,0.52675,0.52715,0.52596,0.52645,5482399980.0
2009-02-13 14:00:00,0.52645,0.52795,0.52563,0.5266,4833000001.0
2009-02-13 15:00:00,0.5266,0.52745,0.5251,0.52525,5044500000.0
2009-02-13 16:00:00,0.52525,0.526,0.52285,0.52485,6118800000.0
2009-02-13 17:00:00,0.52485,0.5287,0.52375,0.5286,9153700000.0
2009-02-13 18:00:00,0.5286,0.5288,0.5234,0.526,9483700000.0
2009-02-13 19:00:00,0.526,0.52655,0.52385,0.52465,2179140000.0
2009-02-13 20:00:00,0.52465,0.5278,0.52465,0.5267,2290039995.0
2009-02-13 21:00:00,0.52665,0.5268,0.52505,0.5254,1175502000.0
2009-02-13 22:00:00,0.52575,0.52635,0.52395,0.5242,1542200002.0
2009-02-13 23:00:00,0.5242,0.5242,0.52147,0.52215,1865179999.0
2009-02-16 00:00:00,0.5199,0.52025,0.5181,0.52015,3082800000.0
2009-02-16 01:00:00,0.52025,0.52185,0.51925,0.52055,3229600000.0
2009-02-16 02:00:00,0.5203,0.5222,0.51925,0.5207,3488999996.0
2009-02-16 03:00:00,0.5207,0.52205,0.52006,0.52115,2178600000.0
2009-02-16 04:00:00,0.5211,0.52135,0.51795,0.519,4950399983.0
2009-02-16 05:00:00,0.51851,0.51975,0.51799,0.5194,2439399991.0
2009-02-16 06:00:00,0.5194,0.5195,0.51766,0.5183,2591299996.0
2009-02-16 07:00:00,0.5183,0.5194,0.5178,0.51835,2016999998.0
2009-02-16 08:00:00,0.5184,0.5188,0.51778,0.5185,2102699992.0
2009-02-16 09:00:00,0.51845,0.5196,0.5179,0.51925,2900399999.0
2009-02-16 10:00:00,0.51925,0.51945,0.51765,0.51845,4048700000.0
2009-02-16 11:00:00,0.5186,0.5204,0.5179,0.51825,4464800000.0
2009-02-16 12:00:00,0.51825,0.51915,0.51665,0.51875,4651200001.0
2009-02-16 13:00:00,0.51875,0.5191,0.5177,0.518,4076500001.0
2009-02-16 14:00:00,0.51805,0.5202,0.5179,0.51935,2977000000.0
2009-02-16 15:00:00,0.5193,0.5195,0.51699,0.5179,3831200002.0
2009-02-16 16:00:00,0.51785,0.5193,0.5174,0.51875,4330600002.0
2009-02-16 17:00:00,0.51855,0.5189,0.51715,0.51715,2495000001.0
2009-02-16 18:00:00,0.5172,0.51775,0.51582,0.51628,2858800000.0
2009-02-16 19:00:00,0.5166,0.5173,0.51592,0.51725,2528000002.0
2009-02-16 20:00:00,0.51745,0.5175,0.51607,0.51705,756400000.0
2009-02-16 21:00:00,0.5171,0.51735,0.51595,0.51665,981000000.0
2009-02-16 22:00:00,0.5168,0.51745,0.5162,0.51665,1184600000.0
2009-02-16 23:00:00,0.5163,0.51855,0.5163,0.5169,1554300000.0
2009-02-17 00:00:00,0.5169,0.51805,0.51632,0.5177,4101399987.0
2009-02-17 01:00:00,0.5177,0.52055,0.51714,0.52015,2370899997.0
2009-02-17 02:00:00,0.5202,0.52065,0.5173,0.51755,7505600003.0
2009-02-17 03:00:00,0.51755,0.51795,0.5132,0.51395,6390399999.0
2009-02-17 04:00:00,0.5139,0.5144,0.51285,0.513,2521400000.0
2009-02-17 05:00:00,0.51305,0.51365,0.51215,0.51225,2749199999.0
2009-02-17 06:00:00,0.51225,0.51305,0.51125,0.51165,4347199999.0
2009-02-17 07:00:00,0.51165,0.51255,0.5104,0.51055,2704999992.0
2009-02-17 08:00:00,0.51065,0.51145,0.50785,0.5088,4561799996.0
2009-02-17 09:00:00,0.5088,0.50905,0.50625,0.50725,8250950996.0
2009-02-17 10:00:00,0.5074,0.50865,0.50625,0.50805,7172599997.0
2009-02-17 11:00:00,0.508,0.51165,0.50795,0.51105,8090800002.0
2009-02-17 12:00:00,0.51105,0.51235,0.50875,0.50895,4357600000.0
2009-02-17 13:00:00,0.50895,0.5096,0.50825,0.5089,4585000004.0
2009-02-17 14:00:00,0.5089,0.5104,0.5084,0.51035,4971300000.0
2009-02-17 15:00:00,0.51025,0.5104,0.50695,0.50695,6490400001.0
2009-02-17 16:00:00,0.50695,0.50855,0.5062,0.50755,8271850998.0
2009-02-17 17:00:00,0.50755,0.50955,0.5071,0.50945,10324000000.0
2009-02-17 18:00:00,0.5095,0.51205,0.5086,0.51025,8455300000.0
2009-02-17 19:00:00,0.51025,0.5107,0.5085,0.509,1860600000.0
2009-02-17 20:00:00,0.5091,0.5101,0.5075,0.50865,1820500000.0
2009-02-17 21:00:00,0.50865,0.5108,0.50816,0.5099,2675799999.0
2009-02-17 22:00:00,0.5099,0.51085,0.50835,0.50862,2264599999.0
2009-02-17 23:00:00,0.5089,0.5094,0.50685,0.5073,2691600000.0
2009-02-18 00:00:00,0.5073,0.50815,0.5055,0.50805,2552000003.0
2009-02-18 01:00:00,0.50805,0.5082,0.5069,0.5076,4255200005.0
2009-02-18 02:00:00,0.5076,0.5096,0.50705,0.50765,4037200001.0
2009-02-18 03:00:00,0.50765,0.5097,0.50744,0.50895,2862200000.0
2009-02-18 04:00:00,0.5094,0.5105,0.50875,0.50905,4395200005.0
2009-02-18 05:00:00,0.50895,0.5094,0.5081,0.50825,3363000004.0
2009-02-18 06:00:00,0.5086,0.50975,0.5085,0.509,2093399999.0
2009-02-18 07:00:00,0.50873,0.51045,0.50827,0.5103,3069600002.0
2009-02-18 08:00:00,0.5103,0.51215,0.5097,0.511,4668600011.0
2009-02-18 09:00:00,0.511,0.5135,0.51055,0.5125,9306400024.0
2009-02-18 10:00:00,0.5125,0.5133,0.51135,0.51195,8843599993.0
2009-02-18 11:00:00,0.51205,0.51275,0.50875,0.5093,8962400001.0
2009-02-18 12:00:00,0.50925,0.51055,0.50885,0.5103,7271800001.0
2009-02-18 13:00:00,0.51035,0.51295,0.5099,0.51065,6153099998.0
2009-02-18 14:00:00,0.51055,0.51105,0.5092,0.51035,6368300000.0
2009-02-18 15:00:00,0.51035,0.5119,0.50914,0.51065,3822299999.0
2009-02-18 16:00:00,0.5108,0.51295,0.509,0.5093,9323419999.0
2009-02-18 17:00:00,0.50925,0.50965,0.50745,0.50835,10502400007.0
2009-02-18 18:00:00,0.5084,0.51095,0.50745,0.5103,7917799993.0
2009-02-18 19:00:00,0.51025,0.51215,0.50945,0.51045,2088000000.0
2009-02-18 20:00:00,0.51045,0.51135,0.50885,0.50925,1322799999.0
2009-02-18 21:00:00,0.50925,0.51095,0.5085,0.51055,1976200000.0
2009-02-18 22:00:00,0.51055,0.51135,0.51015,0.5109,1371400000.0
2009-02-18 23:00:00,0.51085,0.51105,0.5086,0.5087,2146000000.0
2009-02-19 00:00:00,0.5087,0.51085,0.5086,0.51045,3081600020.0
2009-02-19 01:00:00,0.5105,0.511,0.5093,0.5108,3031000009.0
2009-02-19 02:00:00,0.5108,0.51245,0.50995,0.51165,5327399985.0
2009-02-19 03:00:00,0.51165,0.512,0.50995,0.51055,3804500001.0
2009-02-19 04:00:00,0.51055,0.5119,0.51011,0.51125,2124000003.0
2009-02-19 05:00:00,0.5113,0.51235,0.51055,0.5117,2353600000.0
2009-02-19 06:00:00,0.51165,0.51345,0.5106,0.5118,5024800004.0
2009-02-19 07:00:00,0.51175,0.5119,0.5108,0.5115,1421200001.0
2009-02-19 08:00:00,0.5115,0.5124,0.51035,0.5114,2710800000.0
2009-02-19 09:00:00,0.51145,0.51265,0.51025,0.5125,6047899996.0
2009-02-19 10:00:00,0.5125,0.51465,0.5125,0.51405,5677200000.0
2009-02-19 11:00:00,0.51405,0.5158,0.5137,0.51485,6704800001.0
2009-02-19 12:00:00,0.51475,0.51675,0.51445,0.51575,7553800002.0
2009-02-19 13:00:00,0.51575,0.5161,0.51512,0.5156,6037599999.0
2009-02-19 14:00:00,0.5156,0.51605,0.51493,0.51595,5685291960.0
2009-02-19 15:00:00,0.51595,0.51755,0.51495,0.51685,7717500001.0
2009-02-19 16:00:00,0.51685,0.51895,0.5162,0.517,7749200000.0
2009-02-19 17:00:00,0.51715,0.51715,0.5124,0.51365,7880699998.0
2009-02-19 18:00:00,0.51375,0.5157,0.5116,0.5117,6762400000.0
2009-02-19 19:00:00,0.51175,0.513,0.5106,0.51205,3002320000.0
2009-02-19 20:00:00,0.5121,0.51545,0.5111,0.51305,1592000000.0
2009-02-19 21:00:00,0.51305,0.5138,0.5111,0.51205,2202240000.0
2009-02-19 22:00:00,0.51205,0.51305,0.51005,0.5102,2236200000.0
2009-02-19 23:00:00,0.5102,0.5113,0.5081,0.5084,2395300000.0
2009-02-20 00:00:00,0.5084,0.5099,0.50825,0.50855,2153200000.0
2009-02-20 01:00:00,0.50855,0.51045,0.50836,0.50875,2985000006.0
2009-02-20 02:00:00,0.50875,0.5096,0.5079,0.5083,4172400016.0
2009-02-20 03:00:00,0.50815,0.5084,0.5059,0.5061,4078800004.0
2009-02-20 04:00:00,0.5061,0.50675,0.50395,0.50545,7284300007.0
2009-02-20 05:00:00,0.50545,0.50595,0.5031,0.5037,7461202006.0
2009-02-20 06:00:00,0.5037,0.50445,0.50295,0.50365,7027201018.0
2009-02-20 07:00:00,0.50365,0.50405,0.50251,0.5035,3430400022.0
2009-02-20 08:00:00,0.5035,0.50355,0.50185,0.5027,3159000000.0
2009-02-20 09:00:00,0.5027,0.50365,0.5012,0.50245,6434500014.0
2009-02-20 10:00:00,0.50235,0.503,0.50075,0.5017,8070300006.0
2009-02-20 11:00:00,0.5017,0.5046,0.50155,0.5044,7548800002.0
2009-02-20 12:00:00,0.5044,0.50735,0.50395,0.50615,7912499998.0
2009-02-20 13:00:00,0.50635,0.5071,0.5056,0.5062,4983200002.0
2009-02-20 14:00:00,0.5062,0.5074,0.50531,0.50575,4804300000.0
2009-02-20 15:00:00,0.50575,0.50575,0.5038,0.5046,5632600000.0
2009-02-20 16:00:00,0.5046,0.50705,0.50285,0.50665,7799200000.0
2009-02-20 17:00:00,0.50665,0.5086,0.50565,0.50675,9782051002.0
2009-02-20 18:00:00,0.50675,0.50775,0.505,0.50735,6547400001.0
2009-02-20 19:00:00,0.5073,0.51555,0.5071,0.5106,5337700003.0
2009-02-20 20:00:00,0.5106,0.51415,0.5095,0.5128,2692890000.0
2009-02-20 21:00:00,0.5128,0.5145,0.51205,0.51275,1551600000.0
2009-02-20 22:00:00,0.51285,0.51305,0.51015,0.51145,1563600000.0
2009-02-20 23:00:00,0.51112,0.51195,0.50997,0.511,1509500000.0
2009-02-23 00:00:00,0.50924,0.51112,0.50868,0.509,2616600000.0
2009-02-23 01:00:00,0.50883,0.50895,0.5062,0.50662,3204000000.0
2009-02-23 02:00:00,0.50895,0.5092,0.50645,0.507,2526800000.0
2009-02-23 03:00:00,0.507,0.5132,0.50654,0.5124,5068200003.0
2009-02-23 04:00:00,0.5124,0.51485,0.51195,0.51263,4808199999.0
2009-02-23 05:00:00,0.51259,0.51355,0.51163,0.51235,2280599998.0
2009-02-23 06:00:00,0.5119,0.51325,0.51113,0.5125,3425200009.0
2009-02-23 07:00:00,0.5127,0.51273,0.51102,0.512,2845599999.0
2009-02-23 08:00:00,0.5117,0.5151,0.51158,0.5141,3586400001.0
2009-02-23 09:00:00,0.51415,0.5183,0.51415,0.51775,8971300009.0
2009-02-23 10:00:00,0.51775,0.51785,0.51525,0.5157,7347451001.0
2009-02-23 11:00:00,0.5159,0.5159,0.5137,0.5148,7891999996.0
2009-02-23 12:00:00,0.5148,0.51645,0.5141,0.515,7856400000.0
2009-02-23 13:00:00,0.5152,0.51535,0.5133,0.5146,5809750993.0
2009-02-23 14:00:00,0.51475,0.5152,0.5121,0.51215,7142000001.0
2009-02-23 15:00:00,0.51215,0.51425,0.5111,0.5129,7626100003.0
2009-02-23 16:00:00,0.5129,0.51425,0.5118,0.5131,7159200000.0
2009-02-23 17:00:00,0.5131,0.5132,0.50805,0.5081,9327940004.0
2009-02-23 18:00:00,0.5083,0.51045,0.5081,0.50995,7435399996.0
2009-02-23 19:00:00,0.50995,0.5106,0.5081,0.50865,2348600000.0
2009-02-23 20:00:00,0.50865,0.51045,0.50825,0.509,1927800000.0
2009-02-23 21:00:00,0.509,0.5105,0.5081,0.50815,2045000000.0
2009-02-23 22:00:00,0.50815,0.50915,0.50705,0.5072,1998800000.0
2009-02-23 23:00:00,0.5072,0.50805,0.50668,0.50735,1670400000.0
2009-02-24 00:00:00,0.50735,0.50775,0.50635,0.5076,2813400005.0
2009-02-24 01:00:00,0.5076,0.50795,0.506,0.5064,3787800001.0
2009-02-24 02:00:00,0.5064,0.50695,0.50463,0.50635,2721399998.0
2009-02-24 03:00:00,0.50635,0.5086,0.50624,0.50855,2483400000.0
2009-02-24 04:00:00,0.5085,0.5087,0.50718,0.50795,1353000000.0
2009-02-24 05:00:00,0.50805,0.5106,0.50729,0.51,3495100000.0
2009-02-24 06:00:00,0.51,0.51145,0.50942,0.51125,3793900001.0
2009-02-24 07:00:00,0.5111,0.51335,0.511,0.51295,5074200003.0
2009-02-24 08:00:00,0.51295,0.51325,0.51005,0.5103,5482200001.0
2009-02-24 09:00:00,0.5103,0.5136,0.51015,0.5131,7200600013.0
2009-02-24 10:00:00,0.51305,0.51445,0.5108,0.51215,7367099998.0
2009-02-24 11:00:00,0.5122,0.5132,0.511,0.5116,6483500000.0
2009-02-24 12:00:00,0.5116,0.51325,0.51095,0.51285,4786800000.0
2009-02-24 13:00:00,0.51295,0.51315,0.5103,0.5104,6176000000.0
2009-02-24 14:00:00,0.5104,0.5108,0.50915,0.50955,4578399996.0
2009-02-24 15:00:00,0.50955,0.5098,0.50785,0.50785,4121300000.0
2009-02-24 16:00:00,0.50785,0.5096,0.50755,0.50895,5251900000.0
2009-02-24 17:00:00,0.50905,0.51105,0.50755,0.50965,7225400000.0
2009-02-24 18:00:00,0.5095,0.5117,0.50855,0.5093,6157200001.0
2009-02-24 19:00:00,0.5093,0.5115,0.50908,0.51015,2589500001.0
2009-02-24 20:00:00,0.51015,0.51505,0.50941,0.514,3071680000.0
2009-02-24 21:00:00,0.514,0.51615,0.5131,0.5148,6422000001.0
2009-02-24 22:00:00,0.5148,0.51575,0.5134,0.514,4818600000.0
2009-02-24 23:00:00,0.514,0.51435,0.51248,0.5134,2861800000.0
2009-02-25 00:00:00,0.51345,0.515,0.51345,0.5144,1938000001.0
2009-02-25 01:00:00,0.5145,0.51545,0.51355,0.5139,2234400000.0
2009-02-25 02:00:00,0.5139,0.51495,0.51259,0.51295,3915499996.0
2009-02-25 03:00:00,0.51285,0.5134,0.512,0.51226,2349999999.0
2009-02-25 04:00:00,0.51228,0.514,0.51223,0.5135,3867399999.0
2009-02-25 05:00:00,0.51355,0.51375,0.5114,0.5116,3431699995.0
2009-02-25 06:00:00,0.5116,0.5145,0.51105,0.51395,4545999999.0
2009-02-25 07:00:00,0.514,0.5155,0.51323,0.51475,4210999999.0
2009-02-25 08:00:00,0.51475,0.51585,0.51345,0.51475,4939199990.0
2009-02-25 09:00:00,0.51475,0.51715,0.5139,0.5164,6887799993.0
2009-02-25 10:00:00,0.5164,0.5194,0.5164,0.51875,9309000000.0
2009-02-25 11:00:00,0.51875,0.51875,0.51535,0.5162,8851199989.0
2009-02-25 12:00:00,0.5162,0.51725,0.51595,0.51635,6804099996.0
2009-02-25 13:00:00,0.51635,0.51775,0.5135,0.5142,9284699988.0
2009-02-25 14:00:00,0.5142,0.5147,0.5124,0.5144,9105399972.0
2009-02-25 15:00:00,0.5144,0.51585,0.514,0.5147,8628799979.0
2009-02-25 16:00:00,0.5147,0.51595,0.5132,0.5132,12101799987.0
2009-02-25 17:00:00,0.51315,0.5135,0.5098,0.51035,12222999978.0
2009-02-25 18:00:00,0.51035,0.5128,0.5103,0.51105,12554099989.0
2009-02-25 19:00:00,0.51105,0.5118,0.50905,0.51005,8825000000.0
2009-02-25 20:00:00,0.51005,0.5104,0.50864,0.50985,7418300007.0
2009-02-25 21:00:00,0.50985,0.5105,0.50856,0.50878,3850600000.0
2009-02-25 22:00:00,0.50915,0.51135,0.509,0.509,5106800000.0
2009-02-25 23:00:00,0.509,0.50935,0.5083,0.5091,2586600000.0
2009-02-26 00:00:00,0.50895,0.50935,0.50751,0.5088,1684600000.0
2009-02-26 01:00:00,0.509,0.5095,0.50835,0.5087,1954299998.0
2009-02-26 02:00:00,0.5087,0.5109,0.50789,0.50961,3292199999.0
2009-02-26 03:00:00,0.51,0.5115,0.5094,0.5098,3130400001.0
2009-02-26 04:00:00,0.5098,0.51095,0.50943,0.51025,2928600000.0
2009-02-26 05:00:00,0.5104,0.51175,0.50982,0.5111,3063400001.0
2009-02-26 06:00:00,0.51105,0.51175,0.51045,0.511,2288000000.0
2009-02-26 07:00:00,0.5109,0.51115,0.50889,0.5096,2968199997.0
2009-02-26 08:00:00,0.5096,0.5098,0.50842,0.5098,2250999997.0
2009-02-26 09:00:00,0.50975,0.51035,0.508,0.5088,4112200002.0
2009-02-26 10:00:00,0.5088,0.51065,0.5088,0.5103,4524400002.0
2009-02-26 11:00:00,0.51035,0.5115,0.50895,0.51125,4537399998.0
2009-02-26 12:00:00,0.51125,0.5115,0.509,0.50965,4379200002.0
2009-02-26 13:00:00,0.50965,0.51125,0.50965,0.51065,4003000000.0
2009-02-26 14:00:00,0.51054,0.51195,0.51005,0.51185,3817000000.0
2009-02-26 15:00:00,0.51185,0.5128,0.51085,0.51225,7746799995.0
2009-02-26 16:00:00,0.5122,0.51245,0.50875,0.51005,7591999998.0
2009-02-26 17:00:00,0.5099,0.51155,0.5081,0.51085,9790299995.0
2009-02-26 18:00:00,0.51085,0.5117,0.5098,0.51065,9298950985.0
2009-02-26 19:00:00,0.5106,0.5116,0.50936,0.5104,2945200000.0
2009-02-26 20:00:00,0.51045,0.51145,0.5092,0.51058,3456100000.0
2009-02-26 21:00:00,0.5108,0.51125,0.5093,0.5093,2930400000.0
2009-02-26 22:00:00,0.50935,0.5104,0.5078,0.5084,2760600000.0
2009-02-26 23:00:00,0.50845,0.509,0.50757,0.50805,2995400000.0
2009-02-27 00:00:00,0.50805,0.5083,0.50671,0.50765,1496400000.0
2009-02-27 01:00:00,0.50765,0.50825,0.5063,0.50715,2401200001.0
2009-02-27 02:00:00,0.5072,0.5078,0.5051,0.5056,4924000001.0
2009-02-27 03:00:00,0.5056,0.5066,0.50476,0.5052,3573800001.0
2009-02-27 04:00:00,0.5052,0.5061,0.50445,0.5052,2118000000.0
2009-02-27 05:00:00,0.50525,0.50595,0.50481,0.505,2511600003.0
2009-02-27 06:00:00,0.50545,0.5066,0.5048,0.50605,2494400004.0
2009-02-27 07:00:00,0.5061,0.50725,0.50534,0.5062,4557200000.0
2009-02-27 08:00:00,0.50635,0.50745,0.5054,0.506,2615700000.0
2009-02-27 09:00:00,0.506,0.5063,0.50465,0.5051,5390600004.0
2009-02-27 10:00:00,0.5051,0.5053,0.50265,0.5027,5894100001.0
2009-02-27 11:00:00,0.5027,0.5038,0.50205,0.5031,6115199998.0
2009-02-27 12:00:00,0.5031,0.50375,0.502,0.50365,4749000002.0
2009-02-27 13:00:00,0.5037,0.50415,0.50185,0.50185,6230200001.0
2009-02-27 14:00:00,0.5019,0.50295,0.50055,0.50105,6052999998.0
2009-02-27 15:00:00,0.50105,0.50175,0.4983,0.50065,7651400000.0
2009-02-27 16:00:00,0.50055,0.5031,0.49995,0.50255,6251100000.0
2009-02-27 17:00:00,0.50255,0.5047,0.5001,0.50035,7343300000.0
2009-02-27 18:00:00,0.50035,0.5037,0.49965,0.50245,8126199999.0
2009-02-27 19:00:00,0.50245,0.5046,0.5019,0.5045,3726600001.0
2009-02-27 20:00:00,0.50445,0.50485,0.50255,0.5038,2903300000.0
2009-02-27 21:00:00,0.50375,0.50425,0.50235,0.5032,3277100000.0
2009-02-27 22:00:00,0.5032,0.5032,0.5003,0.50055,3182000000.0
2009-02-27 23:00:00,0.50075,0.50125,0.49945,0.50045,1310100000.0
2009-03-02 00:00:00,0.49675,0.497,0.49467,0.4951,432000000.0
2009-03-02 01:00:00,0.4952,0.49545,0.4908,0.4924,424800000.0
2009-03-02 02:00:00,0.4953,0.4957,0.4906,0.49275,4090800003.0
2009-03-02 03:00:00,0.4931,0.49605,0.49215,0.4957,3106200000.0
2009-03-02 04:00:00,0.49575,0.49575,0.49295,0.4934,3546100000.0
2009-03-02 05:00:00,0.49345,0.49435,0.49225,0.49295,3325200003.0
2009-03-02 06:00:00,0.4929,0.4935,0.4916,0.49254,2930600000.0
2009-03-02 07:00:00,0.493,0.494,0.49261,0.4935,2341800002.0
2009-03-02 08:00:00,0.4934,0.49655,0.49331,0.49495,3002000000.0
2009-03-02 09:00:00,0.49495,0.49625,0.4931,0.4937,7098599997.0
2009-03-02 10:00:00,0.4937,0.4939,0.4917,0.4929,5270399995.0
2009-03-02 11:00:00,0.4929,0.49555,0.49254,0.49495,5476600001.0
2009-03-02 12:00:00,0.49505,0.4955,0.49415,0.49475,3911200001.0
2009-03-02 13:00:00,0.49475,0.4952,0.49325,0.4934,4937600000.0
2009-03-02 14:00:00,0.4934,0.49385,0.4917,0.49335,7654000001.0
2009-03-02 15:00:00,0.49335,0.49515,0.49295,0.4941,5224000000.0
2009-03-02 16:00:00,0.4941,0.49565,0.4931,0.49445,8724500001.0
2009-03-02 17:00:00,0.49445,0.4956,0.49185,0.492,10022950001.0
2009-03-02 18:00:00,0.49205,0.495,0.49165,0.4922,9494600000.0
2009-03-02 19:00:00,0.4923,0.4948,0.492,0.4936,4465199999.0
2009-03-02 20:00:00,0.4936,0.4955,0.4927,0.49505,2976399998.0
2009-03-02 21:00:00,0.49505,0.49565,0.493,0.4931,2943200000.0
2009-03-02 22:00:00,0.4931,0.494,0.49185,0.49225,3460600000.0
2009-03-02 23:00:00,0.49225,0.49376,0.49184,0.49225,2353600001.0
2009-03-03 00:00:00,0.49199,0.49378,0.49129,0.4921,2110900001.0
2009-03-03 01:00:00,0.4921,0.49275,0.4916,0.49245,3475999998.0
2009-03-03 02:00:00,0.4925,0.49345,0.49183,0.4929,5487300004.0
2009-03-03 03:00:00,0.4929,0.49425,0.49286,0.4937,4203600001.0
2009-03-03 04:00:00,0.49365,0.4948,0.4936,0.49455,3652899999.0
2009-03-03 05:00:00,0.49455,0.49885,0.49394,0.49655,7200400004.0
2009-03-03 06:00:00,0.49675,0.4972,0.4953,0.496,3721499997.0
2009-03-03 07:00:00,0.49605,0.4978,0.4953,0.4976,3360300000.0
2009-03-03 08:00:00,0.4976,0.4994,0.49718,0.49835,4136800005.0
2009-03-03 09:00:00,0.49835,0.5001,0.4977,0.49955,7525000008.0
2009-03-03 10:00:00,0.49955,0.50075,0.49885,0.4991,9670800000.0
2009-03-03 11:00:00,0.499,0.50165,0.497,0.49775,11647100007.0
2009-03-03 12:00:00,0.49765,0.49845,0.4967,0.49815,7705400003.0
2009-03-03 13:00:00,0.49815,0.49835,0.49535,0.4955,6324499997.0
2009-03-03 14:00:00,0.4956,0.4982,0.49525,0.49755,8627399999.0
2009-03-03 15:00:00,0.49755,0.50105,0.4975,0.50045,6274199994.0
2009-03-03 16:00:00,0.50045,0.50055,0.4969,0.49735,6906900003.0
2009-03-03 17:00:00,0.49735,0.49775,0.49495,0.49525,5740600000.0
2009-03-03 18:00:00,0.49535,0.49595,0.49425,0.49475,6259699992.0
2009-03-03 19:00:00,0.49495,0.49735,0.49465,0.49635,4213000000.0
2009-03-03 20:00:00,0.49641,0.49735,0.49515,0.49575,2454399998.0
2009-03-03 21:00:00,0.4956,0.49795,0.4951,0.49765,3853199999.0
2009-03-03 22:00:00,0.4977,0.49775,0.4963,0.4967,2801600001.0
2009-03-03 23:00:00,0.4967,0.4969,0.49385,0.49435,4142600000.0
2009-03-04 00:00:00,0.494,0.4957,0.49359,0.4941,4026600003.0
2009-03-04 01:00:00,0.4941,0.4949,0.49364,0.4938,4406000007.0
2009-03-04 02:00:00,0.49385,0.495,0.4893,0.49125,6917300003.0
2009-03-04 03:00:00,0.49145,0.4933,0.4913,0.4933,5678699996.0
2009-03-04 04:00:00,0.49325,0.4948,0.4931,0.4945,4125400014.0
2009-03-04 05:00:00,0.4946,0.49555,0.49318,0.4951,7064700030.0
2009-03-04 06:00:00,0.4951,0.4954,0.49419,0.49458,4874200004.0
2009-03-04 07:00:00,0.4949,0.4956,0.49425,0.49475,2755400000.0
2009-03-04 08:00:00,0.4948,0.4967,0.49403,0.49553,4201600008.0
2009-03-04 09:00:00,0.4959,0.4974,0.4954,0.4964,6421000005.0
2009-03-04 10:00:00,0.4964,0.50075,0.4959,0.49925,13424800009.0
2009-03-04 11:00:00,0.49925,0.4998,0.4983,0.4987,8420200007.0
2009-03-04 12:00:00,0.4987,0.4996,0.49845,0.49845,6850200001.0
2009-03-04 13:00:00,0.49845,0.49995,0.49845,0.4994,4928100000.0
2009-03-04 14:00:00,0.49905,0.49975,0.49865,0.4992,6653199999.0
2009-03-04 15:00:00,0.4992,0.50295,0.49905,0.50275,9779000000.0
2009-03-04 16:00:00,0.50275,0.50335,0.50135,0.5016,8234900002.0
2009-03-04 17:00:00,0.5016,0.50315,0.4999,0.50085,6246500001.0
2009-03-04 18:00:00,0.50085,0.5072,0.50085,0.506,9071799995.0
2009-03-04 19:00:00,0.5059,0.5067,0.50425,0.5045,3912800000.0
2009-03-04 20:00:00,0.5045,0.5051,0.50365,0.5037,2851800000.0
2009-03-04 21:00:00,0.50385,0.5076,0.50375,0.5072,4294600000.0
2009-03-04 22:00:00,0.5072,0.50775,0.50515,0.5063,4189600003.0
2009-03-04 23:00:00,0.5059,0.5062,0.5047,0.50525,3561200000.0
2009-03-05 00:00:00,0.5052,0.50595,0.50405,0.5045,3916200001.0
2009-03-05 01:00:00,0.5045,0.50465,0.50345,0.5037,3109399998.0
2009-03-05 02:00:00,0.5036,0.50495,0.50277,0.5037,4124400000.0
2009-03-05 03:00:00,0.50365,0.5044,0.50249,0.50295,5346800086.0
2009-03-05 04:00:00,0.50295,0.50305,0.50052,0.5013,6652300046.0
2009-03-05 05:00:00,0.50125,0.5028,0.50092,0.502,3061000008.0
2009-03-05 06:00:00,0.502,0.50255,0.50135,0.50205,2565399999.0
2009-03-05 07:00:00,0.50205,0.50215,0.50124,0.5019,3398799993.0
2009-03-05 08:00:00,0.5019,0.50225,0.5011,0.5013,4296058020.0
2009-03-05 09:00:00,0.50125,0.50335,0.5012,0.50223,5930200004.0
2009-03-05 10:00:00,0.50235,0.5031,0.5012,0.50205,5256000000.0
2009-03-05 11:00:00,0.50205,0.5022,0.50046,0.50135,5440000001.0
2009-03-05 12:00:00,0.50156,0.50245,0.50085,0.50165,3950800001.0
2009-03-05 13:00:00,0.50165,0.5017,0.49835,0.4998,6530200005.0
2009-03-05 14:00:00,0.4998,0.50075,0.49815,0.50015,8754700001.0
2009-03-05 15:00:00,0.5003,0.50125,0.4983,0.49915,7153800001.0
2009-03-05 16:00:00,0.49915,0.50325,0.49875,0.50205,5805500000.0
2009-03-05 17:00:00,0.50205,0.5043,0.50085,0.50195,5986400000.0
2009-03-05 18:00:00,0.50185,0.50275,0.4989,0.50105,9276000005.0
2009-03-05 19:00:00,0.50105,0.5015,0.49869,0.4994,3525500002.0
2009-03-05 20:00:00,0.4994,0.501,0.4991,0.49995,2670400000.0
2009-03-05 21:00:00,0.4999,0.4999,0.49705,0.49755,4110600001.0
2009-03-05 22:00:00,0.49755,0.4995,0.49645,0.49745,3555600004.0
2009-03-05 23:00:00,0.49735,0.4992,0.49686,0.49825,3612000000.0
2009-03-06 00:00:00,0.49805,0.4983,0.497,0.49745,2312600002.0
2009-03-06 01:00:00,0.4974,0.49905,0.49703,0.4985,4249400006.0
2009-03-06 02:00:00,0.4985,0.5016,0.4979,0.5006,7105600011.0
2009-03-06 03:00:00,0.50055,0.5013,0.49965,0.5007,3681400000.0
2009-03-06 04:00:00,0.50065,0.5014,0.50012,0.501,3203599997.0
2009-03-06 05:00:00,0.50064,0.502,0.5005,0.5015,6134799991.0
2009-03-06 06:00:00,0.50155,0.5026,0.50083,0.50195,3185200002.0
2009-03-06 07:00:00,0.50195,0.50235,0.5005,0.5014,5013999997.0
2009-03-06 08:00:00,0.5014,0.50445,0.5014,0.5039,5509399996.0
2009-03-06 09:00:00,0.5039,0.50495,0.50245,0.5035,5138000005.0
2009-03-06 10:00:00,0.50335,0.50465,0.5012,0.50175,5276200001.0
2009-03-06 11:00:00,0.5018,0.5024,0.49945,0.501,7821400000.0
2009-03-06 12:00:00,0.501,0.5019,0.5,0.5016,6563400003.0
2009-03-06 13:00:00,0.5016,0.5037,0.50119,0.5031,4102899998.0
2009-03-06 14:00:00,0.5031,0.50435,0.5023,0.50335,6454799999.0
2009-03-06 15:00:00,0.50335,0.50755,0.5033,0.5069,8426600007.0
2009-03-06 16:00:00,0.50695,0.50925,0.5052,0.50635,10397599994.0
2009-03-06 17:00:00,0.50635,0.5073,0.5018,0.50295,10413600006.0
2009-03-06 18:00:00,0.50295,0.50455,0.50205,0.5035,6629100001.0
2009-03-06 19:00:00,0.50345,0.50435,0.50185,0.5031,2620700000.0
2009-03-06 20:00:00,0.50325,0.5035,0.50068,0.50285,2166000000.0
2009-03-06 21:00:00,0.50285,0.50295,0.5009,0.50115,2449400000.0
2009-03-06 22:00:00,0.50115,0.50195,0.50025,0.5015,2159900000.0
2009-03-06 23:00:00,0.5016,0.50305,0.5011,0.5019,2291200000.0
2009-03-09 00:00:00,0.5034,0.50525,0.5033,0.50485,230400000.0
2009-03-09 01:00:00,0.50493,0.50578,0.50423,0.50463,339200000.0
2009-03-09 02:00:00,0.505,0.50605,0.50421,0.50485,2518200000.0
2009-03-09 03:00:00,0.5049,0.5055,0.5032,0.5049,4534199999.0
2009-03-09 04:00:00,0.5049,0.50505,0.50319,0.5042,2239400000.0
2009-03-09 05:00:00,0.5042,0.50425,0.5013,0.502,2360400000.0
2009-03-09 06:00:00,0.50164,0.5037,0.50124,0.50175,2020800000.0
2009-03-09 07:00:00,0.5018,0.5033,0.50167,0.50215,2699599998.0
2009-03-09 08:00:00,0.50215,0.5023,0.50116,0.50215,3179599990.0
2009-03-09 09:00:00,0.50225,0.50355,0.5007,0.5028,5372100002.0
2009-03-09 10:00:00,0.5028,0.5028,0.49992,0.50055,4900999999.0
2009-03-09 11:00:00,0.50055,0.50055,0.4981,0.4984,5754199997.0
2009-03-09 12:00:00,0.4984,0.4992,0.49718,0.49745,4611799987.0
2009-03-09 13:00:00,0.49745,0.49865,0.49695,0.49735,5363599998.0
2009-03-09 14:00:00,0.49725,0.4975,0.4941,0.49435,7975800020.0
2009-03-09 15:00:00,0.4944,0.49795,0.4941,0.49635,9600999997.0
2009-03-09 16:00:00,0.49635,0.49865,0.4962,0.49685,6733899999.0
2009-03-09 17:00:00,0.4969,0.49695,0.49215,0.49255,9805500005.0
2009-03-09 18:00:00,0.4925,0.4955,0.4924,0.49375,4902599999.0
2009-03-09 19:00:00,0.4937,0.4942,0.49251,0.49365,3496800004.0
2009-03-09 20:00:00,0.4936,0.49455,0.49307,0.494,1884200000.0
2009-03-09 21:00:00,0.494,0.49405,0.49215,0.4926,2012500000.0
2009-03-09 22:00:00,0.49221,0.4928,0.49163,0.49245,2864299999.0
2009-03-09 23:00:00,0.4924,0.4938,0.49172,0.4925,2700399999.0
2009-03-10 00:00:00,0.49255,0.4932,0.4912,0.4925,5077600000.0
2009-03-10 01:00:00,0.4925,0.49475,0.4923,0.49455,4708999998.0
2009-03-10 02:00:00,0.4946,0.4962,0.49421,0.49515,4839799998.0
2009-03-10 03:00:00,0.49505,0.4967,0.49455,0.4961,3475400003.0
2009-03-10 04:00:00,0.4961,0.4967,0.49522,0.49615,2311800000.0
2009-03-10 05:00:00,0.49615,0.4976,0.4959,0.49745,2722800000.0
2009-03-10 06:00:00,0.49732,0.49745,0.49639,0.4969,2835399998.0
2009-03-10 07:00:00,0.49695,0.49815,0.49664,0.4973,3600300000.0
2009-03-10 08:00:00,0.49715,0.4981,0.49575,0.4972,3116800001.0
2009-03-10 09:00:00,0.4972,0.49925,0.4962,0.4992,5637400000.0
2009-03-10 10:00:00,0.49925,0.4995,0.4975,0.49785,7558500000.0
2009-03-10 11:00:00,0.49795,0.4991,0.49685,0.4975,7766800004.0
2009-03-10 12:00:00,0.49745,0.49925,0.49735,0.49805,5000100001.0
2009-03-10 13:00:00,0.4981,0.4995,0.49677,0.49945,5553200000.0
2009-03-10 14:00:00,0.49945,0.50395,0.4988,0.50255,9680799997.0
2009-03-10 15:00:00,0.50255,0.50425,0.50155,0.50315,6085700000.0
2009-03-10 16:00:00,0.50305,0.50515,0.50305,0.50355,5899800000.0
2009-03-10 17:00:00,0.50355,0.504,0.5018,0.5027,7261000008.0
2009-03-10 18:00:00,0.5027,0.5038,0.5016,0.5019,4901199996.0
2009-03-10 19:00:00,0.5019,0.5025,0.50025,0.50065,4786599995.0
2009-03-10 20:00:00,0.50075,0.5008,0.49805,0.4998,4298200001.0
2009-03-10 21:00:00,0.4998,0.5021,0.49805,0.5015,3706199999.0
2009-03-10 22:00:00,0.50145,0.5038,0.5011,0.50285,2408700001.0
2009-03-10 23:00:00,0.5029,0.50465,0.5021,0.5042,2290200000.0
2009-03-11 00:00:00,0.50445,0.5058,0.50295,0.50545,3730800000.0
2009-03-11 01:00:00,0.5055,0.50575,0.5032,0.5051,4342700000.0
2009-03-11 02:00:00,0.5051,0.506,0.50415,0.50415,4119199996.0
2009-03-11 03:00:00,0.5042,0.5044,0.50215,0.5035,4720199999.0
2009-03-11 04:00:00,0.5035,0.5035,0.50175,0.5026,2902800000.0
2009-03-11 05:00:00,0.5025,0.5037,0.4992,0.4998,7999999993.0
2009-03-11 06:00:00,0.4997,0.50065,0.4975,0.49945,5477600001.0
2009-03-11 07:00:00,0.4995,0.50225,0.49915,0.501,5028000014.0
2009-03-11 08:00:00,0.50095,0.5012,0.499,0.4995,2966000000.0
2009-03-11 09:00:00,0.4995,0.5013,0.49915,0.5013,4967799998.0
2009-03-11 10:00:00,0.50125,0.50185,0.49995,0.5009,4240000000.0
2009-03-11 11:00:00,0.5009,0.50355,0.50085,0.50325,4672000000.0
2009-03-11 12:00:00,0.5033,0.5052,0.50325,0.5048,4494300000.0
2009-03-11 13:00:00,0.50475,0.5063,0.5042,0.5063,4819199999.0
2009-03-11 14:00:00,0.5063,0.5069,0.5054,0.506,6313100001.0
2009-03-11 15:00:00,0.506,0.5072,0.50425,0.5053,5624100000.0
2009-03-11 16:00:00,0.5053,0.5068,0.50405,0.5056,6691600000.0
2009-03-11 17:00:00,0.5056,0.50665,0.5051,0.50615,4589200000.0
2009-03-11 18:00:00,0.50615,0.50715,0.50505,0.5057,6085800001.0
2009-03-11 19:00:00,0.5057,0.5072,0.5046,0.50635,3394000000.0
2009-03-11 20:00:00,0.50645,0.5067,0.50405,0.50555,2848100000.0
2009-03-11 21:00:00,0.5055,0.5076,0.50515,0.5058,3533799994.0
2009-03-11 22:00:00,0.5058,0.5136,0.5058,0.51325,7573100007.0
2009-03-11 23:00:00,0.5129,0.51435,0.5114,0.5138,3295800000.0
2009-03-12 00:00:00,0.5138,0.5144,0.51135,0.51165,4071600000.0
2009-03-12 01:00:00,0.5117,0.5125,0.50935,0.51075,3607100000.0
2009-03-12 02:00:00,0.5108,0.5144,0.50986,0.51365,6374000006.0
2009-03-12 03:00:00,0.5138,0.51435,0.5115,0.5119,4396600002.0
2009-03-12 04:00:00,0.51205,0.5135,0.5114,0.51179,6243900001.0
2009-03-12 05:00:00,0.51245,0.5141,0.5119,0.5122,3800300004.0
2009-03-12 06:00:00,0.5122,0.51335,0.5114,0.51236,3832900000.0
2009-03-12 07:00:00,0.5127,0.51355,0.5122,0.51275,2693200002.0
2009-03-12 08:00:00,0.5126,0.5128,0.50995,0.51045,4977800001.0
2009-03-12 09:00:00,0.5103,0.51185,0.5083,0.50835,6743200000.0
2009-03-12 10:00:00,0.50835,0.50865,0.50695,0.5082,8137352029.0
2009-03-12 11:00:00,0.5082,0.51255,0.5081,0.5118,8051600000.0
2009-03-12 12:00:00,0.5118,0.5127,0.5104,0.51205,4897900003.0
2009-03-12 13:00:00,0.512,0.51315,0.51065,0.5128,5215500003.0
2009-03-12 14:00:00,0.5128,0.5149,0.5126,0.51385,5798300000.0
2009-03-12 15:00:00,0.5139,0.51435,0.51065,0.5111,10686499999.0
2009-03-12 16:00:00,0.5111,0.5121,0.5082,0.5117,9886700004.0
2009-03-12 17:00:00,0.5118,0.51395,0.51114,0.5138,8387500000.0
2009-03-12 18:00:00,0.5138,0.51655,0.51285,0.51572,5432000000.0
2009-03-12 19:00:00,0.5161,0.51775,0.5158,0.51722,3215200002.0
2009-03-12 20:00:00,0.51775,0.5207,0.51738,0.5207,2882600000.0
2009-03-12 21:00:00,0.5205,0.5221,0.5194,0.5204,3681100005.0
2009-03-12 22:00:00,0.5206,0.52335,0.5195,0.52045,2886500000.0
2009-03-12 23:00:00,0.52005,0.5228,0.52005,0.52045,2878900000.0
2009-03-13 00:00:00,0.52045,0.52085,0.5178,0.5188,4469800001.0
2009-03-13 01:00:00,0.51875,0.52065,0.51838,0.52005,2766999999.0
2009-03-13 02:00:00,0.52005,0.5215,0.51969,0.5207,3168199999.0
2009-03-13 03:00:00,0.52085,0.52195,0.51966,0.5201,3901999995.0
2009-03-13 04:00:00,0.5201,0.52075,0.51885,0.52,2830600001.0
2009-03-13 05:00:00,0.52,0.52055,0.51926,0.51947,2452599999.0
2009-03-13 06:00:00,0.5198,0.52005,0.51838,0.5191,3185599999.0
2009-03-13 07:00:00,0.5192,0.5199,0.51827,0.5188,3601399998.0
2009-03-13 08:00:00,0.5188,0.52045,0.51868,0.51882,3251399996.0
2009-03-13 09:00:00,0.519,0.52075,0.5187,0.51965,5934800002.0
2009-03-13 10:00:00,0.5196,0.52605,0.51945,0.5256,13151900018.0
2009-03-13 11:00:00,0.5257,0.52675,0.52255,0.52325,10631700007.0
2009-03-13 12:00:00,0.52325,0.5244,0.52155,0.5231,7395300001.0
2009-03-13 13:00:00,0.5231,0.5239,0.52155,0.5224,5312700000.0
2009-03-13 14:00:00,0.52215,0.52455,0.52175,0.52235,5952499999.0
2009-03-13 15:00:00,0.52265,0.5263,0.5226,0.5255,11713000010.0
2009-03-13 16:00:00,0.52555,0.52675,0.5232,0.52365,11513300001.0
2009-03-13 17:00:00,0.52365,0.5245,0.52225,0.524,7371100000.0
2009-03-13 18:00:00,0.524,0.52495,0.52334,0.52425,3232700000.0
2009-03-13 19:00:00,0.52425,0.5251,0.52371,0.5247,3206000000.0
2009-03-13 20:00:00,0.5247,0.525,0.5227,0.52435,3165699999.0
2009-03-13 21:00:00,0.52435,0.52545,0.52365,0.524,2407000005.0
2009-03-13 22:00:00,0.524,0.52515,0.5225,0.52445,2809100000.0
2009-03-16 00:00:00,0.52053,0.52276,0.52053,0.52248,2312800000.0
2009-03-16 01:00:00,0.52257,0.5237,0.5214,0.52345,2360000000.0
2009-03-16 02:00:00,0.5227,0.52395,0.52155,0.5236,5159300000.0
2009-03-16 03:00:00,0.5236,0.52485,0.52335,0.5245,3270500000.0
2009-03-16 04:00:00,0.5245,0.5257,0.5234,0.5241,1727200000.0
2009-03-16 05:00:00,0.5236,0.5248,0.52298,0.52308,2105600000.0
2009-03-16 06:00:00,0.52365,0.52445,0.52273,0.52382,3143600015.0
2009-03-16 07:00:00,0.524,0.524,0.52289,0.5236,1344600000.0
2009-03-16 08:00:00,0.5235,0.52485,0.52275,0.5244,2768300001.0
2009-03-16 09:00:00,0.52435,0.5266,0.52435,0.5262,5169200000.0
2009-03-16 10:00:00,0.5262,0.52885,0.5259,0.52805,10835600002.0
2009-03-16 11:00:00,0.52825,0.52925,0.52665,0.529,6688599999.0
2009-03-16 12:00:00,0.529,0.53155,0.52895,0.531,9195799997.0
2009-03-16 13:00:00,0.531,0.53145,0.52991,0.5309,7464199998.0
2009-03-16 14:00:00,0.5309,0.5311,0.52985,0.53,6938100000.0
2009-03-16 15:00:00,0.5301,0.5315,0.52975,0.53065,9321200000.0
2009-03-16 16:00:00,0.53065,0.53115,0.52905,0.5306,7116300002.0
2009-03-16 17:00:00,0.5306,0.53235,0.53035,0.5317,12714599994.0
2009-03-16 18:00:00,0.5317,0.53375,0.53065,0.53345,6403400000.0
2009-03-16 19:00:00,0.53345,0.53425,0.53255,0.53265,4216600000.0
2009-03-16 20:00:00,0.53265,0.53275,0.5305,0.5311,3712600000.0
2009-03-16 21:00:00,0.5311,0.5318,0.5287,0.52935,4254400000.0
2009-03-16 22:00:00,0.52935,0.53035,0.52879,0.5296,3416999999.0
2009-03-16 23:00:00,0.5296,0.5309,0.52844,0.52955,1875100000.0
2009-03-17 00:00:00,0.5295,0.53015,0.52772,0.52905,2834400000.0
2009-03-17 01:00:00,0.52905,0.5298,0.52782,0.5292,2287600000.0
2009-03-17 02:00:00,0.52925,0.5307,0.52823,0.5306,4272000000.0
2009-03-17 03:00:00,0.53055,0.5316,0.5304,0.5307,3748600000.0
2009-03-17 04:00:00,0.53075,0.5316,0.5302,0.53086,2754000000.0
2009-03-17 05:00:00,0.531,0.53135,0.53003,0.531,2992600000.0
2009-03-17 06:00:00,0.53105,0.5312,0.52988,0.53085,2179600000.0
2009-03-17 07:00:00,0.5308,0.53255,0.52985,0.53045,4282199999.0
2009-03-17 08:00:00,0.5304,0.5319,0.52925,0.53015,3377200000.0
2009-03-17 09:00:00,0.53015,0.53195,0.52935,0.53115,5961800001.0
2009-03-17 10:00:00,0.5312,0.5315,0.5288,0.5295,9158599998.0
2009-03-17 11:00:00,0.5296,0.52985,0.5279,0.52805,5823699995.0
2009-03-17 12:00:00,0.52805,0.52955,0.528,0.5291,4885999999.0
2009-03-17 13:00:00,0.52915,0.5295,0.5274,0.52875,6968500000.0
2009-03-17 14:00:00,0.52875,0.532,0.5277,0.53085,10658700009.0
2009-03-17 15:00:00,0.53095,0.53095,0.5294,0.52995,8631299998.0
2009-03-17 16:00:00,0.52995,0.53155,0.5296,0.5309,10110999999.0
2009-03-17 17:00:00,0.5308,0.5311,0.52775,0.52815,7528500000.0
2009-03-17 18:00:00,0.52815,0.52995,0.52792,0.52955,5941800000.0
2009-03-17 19:00:00,0.5296,0.5304,0.52783,0.52875,2211900000.0
2009-03-17 20:00:00,0.52865,0.5303,0.5279,0.5302,2166600000.0
2009-03-17 21:00:00,0.5302,0.53041,0.5279,0.53015,1564100000.0
2009-03-17 22:00:00,0.5302,0.53055,0.52812,0.5304,1397100000.0
2009-03-17 23:00:00,0.53035,0.53035,0.52786,0.52982,2210100000.0
2009-03-18 00:00:00,0.52995,0.5311,0.52798,0.52962,2819200000.0
2009-03-18 01:00:00,0.531,0.53128,0.5298,0.52995,1941400000.0
2009-03-18 02:00:00,0.53005,0.5307,0.52755,0.52785,4848199998.0
2009-03-18 03:00:00,0.5279,0.529,0.52746,0.52845,3406799998.0
2009-03-18 04:00:00,0.5287,0.5299,0.52804,0.5296,2928200000.0
2009-03-18 05:00:00,0.52923,0.53045,0.52794,0.5296,2670100000.0
2009-03-18 06:00:00,0.52955,0.52995,0.52823,0.52895,2614800000.0
2009-03-18 07:00:00,0.52895,0.5295,0.52788,0.5292,2877600000.0
2009-03-18 08:00:00,0.52915,0.5307,0.5282,0.52975,3333200000.0
2009-03-18 09:00:00,0.5296,0.5297,0.5278,0.5284,3678400000.0
2009-03-18 10:00:00,0.5284,0.52865,0.5262,0.52655,4035400000.0
2009-03-18 11:00:00,0.52655,0.52795,0.526,0.52795,6503900002.0
2009-03-18 12:00:00,0.52795,0.5285,0.52725,0.5275,3006500001.0
2009-03-18 13:00:00,0.5274,0.5283,0.52673,0.52745,3167500000.0
2009-03-18 14:00:00,0.5275,0.531,0.52677,0.53065,4178500000.0
2009-03-18 15:00:00,0.53065,0.531,0.52935,0.53005,4337600001.0
2009-03-18 16:00:00,0.53005,0.53115,0.52865,0.52935,6198000000.0
2009-03-18 17:00:00,0.52935,0.52965,0.5265,0.5282,4607400000.0
2009-03-18 18:00:00,0.5282,0.53,0.52784,0.52905,3703900000.0
2009-03-18 19:00:00,0.5291,0.5297,0.52752,0.529,2148700000.0
2009-03-18 20:00:00,0.529,0.54405,0.5278,0.5436,8034200000.0
2009-03-18 21:00:00,0.5436,0.54695,0.54275,0.54675,3289600000.0
2009-03-18 22:00:00,0.54675,0.54675,0.5434,0.5443,1660900000.0
2009-03-18 23:00:00,0.5443,0.54685,0.54344,0.5451,1741000000.0
2009-03-19 00:00:00,0.5451,0.54525,0.54383,0.5449,2421200002.0
2009-03-19 01:00:00,0.5449,0.54535,0.54396,0.5445,2684800000.0
2009-03-19 02:00:00,0.54445,0.54475,0.5416,0.54205,3362500001.0
2009-03-19 03:00:00,0.5421,0.5428,0.54033,0.54075,3450600000.0
2009-03-19 04:00:00,0.5408,0.5412,0.53943,0.5402,2619000000.0
2009-03-19 05:00:00,0.5402,0.54185,0.54001,0.5411,2736000000.0
2009-03-19 06:00:00,0.54155,0.5417,0.54032,0.54125,2691500000.0
2009-03-19 07:00:00,0.54125,0.54225,0.54055,0.5407,2802799999.0
2009-03-19 08:00:00,0.5407,0.543,0.54,0.5418,4071200000.0
2009-03-19 09:00:00,0.5418,0.5435,0.54125,0.5428,5864000000.0
2009-03-19 10:00:00,0.543,0.5462,0.543,0.54335,4571800000.0
2009-03-19 11:00:00,0.54335,0.5458,0.54265,0.54555,4270300000.0
2009-03-19 12:00:00,0.5456,0.5475,0.5455,0.5465,5347000000.0
2009-03-19 13:00:00,0.54655,0.551,0.54485,0.55035,5293200000.0
2009-03-19 14:00:00,0.55035,0.55455,0.5495,0.5525,6841800000.0
2009-03-19 15:00:00,0.5525,0.5567,0.5523,0.55395,6987300000.0
2009-03-19 16:00:00,0.554,0.55945,0.5534,0.5592,7488300000.0
2009-03-19 17:00:00,0.55915,0.5611,0.55755,0.56045,6652500000.0
2009-03-19 18:00:00,0.56055,0.5606,0.55735,0.55865,3621300000.0
2009-03-19 19:00:00,0.55865,0.5588,0.556,0.55625,1696900001.0
2009-03-19 20:00:00,0.5565,0.558,0.5545,0.555,1967200000.0
2009-03-19 21:00:00,0.555,0.55555,0.55422,0.5548,1547200000.0
2009-03-19 22:00:00,0.55485,0.555,0.55297,0.55345,1631400000.0
2009-03-19 23:00:00,0.5531,0.5563,0.55252,0.55615,1892200000.0
2009-03-20 00:00:00,0.5561,0.55725,0.55545,0.55665,2584400000.0
2009-03-20 01:00:00,0.55665,0.55706,0.55577,0.55665,2870800000.0
2009-03-20 02:00:00,0.5567,0.5581,0.55649,0.5571,3069600000.0
2009-03-20 03:00:00,0.5571,0.55745,0.5553,0.5553,3448600002.0
2009-03-20 04:00:00,0.5552,0.55575,0.55466,0.5551,2208200000.0
2009-03-20 05:00:00,0.55565,0.5581,0.55541,0.55695,2501300000.0
2009-03-20 06:00:00,0.557,0.5574,0.55619,0.55715,2148600000.0
2009-03-20 07:00:00,0.5572,0.55745,0.5555,0.55595,1939800000.0
2009-03-20 08:00:00,0.556,0.5566,0.55505,0.5556,2114200000.0
2009-03-20 09:00:00,0.5559,0.56225,0.5559,0.5615,5255000000.0
2009-03-20 10:00:00,0.5615,0.5622,0.5603,0.56125,4115750000.0
2009-03-20 11:00:00,0.5612,0.56195,0.5603,0.5611,4099300000.0
2009-03-20 12:00:00,0.5612,0.56135,0.5555,0.55705,6688800000.0
2009-03-20 13:00:00,0.557,0.55885,0.55575,0.5575,5692700000.0
2009-03-20 14:00:00,0.5575,0.56145,0.55745,0.56,4038100000.0
2009-03-20 15:00:00,0.56,0.56255,0.55855,0.5613,5421900000.0
2009-03-20 16:00:00,0.56125,0.5623,0.55985,0.56135,5907999999.0
2009-03-20 17:00:00,0.56145,0.56145,0.5574,0.5601,5069800000.0
2009-03-20 18:00:00,0.5601,0.562,0.55825,0.5594,4965200000.0
2009-03-20 19:00:00,0.5594,0.56105,0.5574,0.55895,2718900000.0
2009-03-20 20:00:00,0.55895,0.5594,0.5576,0.55855,2408899999.0
2009-03-20 21:00:00,0.5586,0.5593,0.55762,0.55766,1638200000.0
2009-03-20 22:00:00,0.55787,0.55895,0.55724,0.558,2106200000.0
2009-03-23 00:00:00,0.56085,0.56107,0.56002,0.56015,2980800000.0
2009-03-23 01:00:00,0.5601,0.56155,0.55995,0.56075,3036000000.0
2009-03-23 02:00:00,0.5603,0.5619,0.55983,0.56095,2675800000.0
2009-03-23 03:00:00,0.56105,0.5634,0.56065,0.5626,2048800000.0
2009-03-23 04:00:00,0.5628,0.56575,0.56265,0.56365,4044099999.0
2009-03-23 05:00:00,0.56365,0.5656,0.56322,0.56505,2876400000.0
2009-03-23 06:00:00,0.565,0.5659,0.5646,0.565,1321600000.0
2009-03-23 07:00:00,0.565,0.5655,0.56417,0.5647,2007800000.0
2009-03-23 08:00:00,0.5647,0.56695,0.56384,0.56615,3472400000.0
2009-03-23 09:00:00,0.56615,0.56745,0.565,0.56715,2785200000.0
2009-03-23 10:00:00,0.56715,0.5672,0.56515,0.56555,3863800000.0
2009-03-23 11:00:00,0.5656,0.5663,0.56435,0.5657,5009599999.0
2009-03-23 12:00:00,0.56565,0.5682,0.56545,0.5672,5425900000.0
2009-03-23 13:00:00,0.5672,0.5695,0.5672,0.5685,6146700000.0
2009-03-23 14:00:00,0.56845,0.56915,0.5668,0.567,5806000000.0
2009-03-23 15:00:00,0.5671,0.568,0.5642,0.565,6972400000.0
2009-03-23 16:00:00,0.565,0.5695,0.565,0.56895,8085599997.0
2009-03-23 17:00:00,0.5689,0.56995,0.56755,0.56925,7944200000.0
2009-03-23 18:00:00,0.5692,0.5698,0.56805,0.5692,4864900000.0
2009-03-23 19:00:00,0.5691,0.5714,0.56895,0.56905,4292800000.0
2009-03-23 20:00:00,0.56905,0.5708,0.56855,0.5704,1862900000.0
2009-03-23 21:00:00,0.57055,0.5726,0.5697,0.5718,2038600000.0
2009-03-23 22:00:00,0.5718,0.5723,0.57035,0.57135,1915400000.0
2009-03-23 23:00:00,0.57135,0.57205,0.57033,0.57095,1835400000.0
2009-03-24 00:00:00,0.5709,0.571,0.56875,0.56975,2916800000.0
2009-03-24 01:00:00,0.5699,0.5721,0.56935,0.57055,3280400000.0
2009-03-24 02:00:00,0.5706,0.57465,0.57025,0.57315,3694600000.0
2009-03-24 03:00:00,0.57315,0.57385,0.57116,0.57222,4036000001.0
2009-03-24 04:00:00,0.5726,0.57315,0.5715,0.5717,2197200000.0
2009-03-24 05:00:00,0.5716,0.57255,0.5704,0.5704,2929200003.0
2009-03-24 06:00:00,0.5704,0.5716,0.5696,0.56995,2941000000.0
2009-03-24 07:00:00,0.57,0.57325,0.56987,0.57225,2811300001.0
2009-03-24 08:00:00,0.57225,0.57225,0.5683,0.56855,3148199999.0
2009-03-24 09:00:00,0.56855,0.57015,0.56775,0.56815,4078100000.0
2009-03-24 10:00:00,0.56815,0.571,0.56595,0.56935,5327600000.0
2009-03-24 11:00:00,0.5694,0.5707,0.56845,0.56885,3079600000.0
2009-03-24 12:00:00,0.56885,0.56895,0.5636,0.5652,4822400000.0
2009-03-24 13:00:00,0.56515,0.56675,0.565,0.56615,3020000000.0
2009-03-24 14:00:00,0.56605,0.56775,0.56605,0.56705,3516700000.0
2009-03-24 15:00:00,0.56705,0.5672,0.5639,0.5668,4322199998.0
2009-03-24 16:00:00,0.5668,0.5686,0.5658,0.56685,5937900000.0
2009-03-24 17:00:00,0.56685,0.57085,0.5657,0.5682,5322700000.0
2009-03-24 18:00:00,0.56825,0.57015,0.56735,0.56845,4351100000.0
2009-03-24 19:00:00,0.5684,0.56915,0.5643,0.5644,2155000000.0
2009-03-24 20:00:00,0.5644,0.5665,0.5634,0.56485,1954100000.0
2009-03-24 21:00:00,0.56485,0.5656,0.56155,0.56215,2108700001.0
2009-03-24 22:00:00,0.5622,0.5629,0.5606,0.5626,1896600000.0
2009-03-24 23:00:00,0.56255,0.5635,0.561,0.5627,1587200000.0
2009-03-25 00:00:00,0.56265,0.56395,0.56165,0.5639,2245400000.0
2009-03-25 01:00:00,0.56385,0.5639,0.56186,0.56315,3105600000.0
2009-03-25 02:00:00,0.5632,0.56395,0.5611,0.5615,5289000000.0
2009-03-25 03:00:00,0.56145,0.56165,0.55935,0.55995,4552737600.0
2009-03-25 04:00:00,0.55995,0.5607,0.559,0.5595,2321400000.0
2009-03-25 05:00:00,0.5595,0.561,0.5594,0.561,2742199999.0
2009-03-25 06:00:00,0.561,0.56155,0.5592,0.55975,3092699999.0
2009-03-25 07:00:00,0.55975,0.55985,0.55805,0.5595,3006000000.0
2009-03-25 08:00:00,0.5595,0.55985,0.55815,0.55825,2568400000.0
2009-03-25 09:00:00,0.5582,0.55915,0.55645,0.55675,4126500000.0
2009-03-25 10:00:00,0.5568,0.558,0.555,0.55795,6035700000.0
2009-03-25 11:00:00,0.558,0.5622,0.55685,0.5614,6066000000.0
2009-03-25 12:00:00,0.5615,0.5644,0.56105,0.56355,4945065080.0
2009-03-25 13:00:00,0.56355,0.56365,0.56005,0.5626,4283800000.0
2009-03-25 14:00:00,0.56255,0.56635,0.5619,0.5655,6228000000.0
2009-03-25 15:00:00,0.5655,0.5709,0.56375,0.5703,5779100000.0
2009-03-25 16:00:00,0.57035,0.5719,0.56725,0.569,6459700000.0
2009-03-25 17:00:00,0.56895,0.57025,0.5669,0.5681,3413100000.0
2009-03-25 18:00:00,0.5682,0.57055,0.56785,0.5694,3412600000.0
2009-03-25 19:00:00,0.5694,0.57055,0.5658,0.5659,1513300000.0
2009-03-25 20:00:00,0.56585,0.56615,0.5617,0.5628,2521600000.0
2009-03-25 21:00:00,0.56265,0.5662,0.56085,0.566,1633800000.0
2009-03-25 22:00:00,0.5662,0.5672,0.5645,0.5659,1924800005.0
2009-03-25 23:00:00,0.56585,0.567,0.5648,0.5654,1764800000.0
2009-03-26 00:00:00,0.5655,0.56955,0.5655,0.56875,3229600000.0
2009-03-26 01:00:00,0.5691,0.5698,0.5677,0.56845,4452600000.0
2009-03-26 02:00:00,0.5685,0.56935,0.5675,0.5684,2780000000.0
2009-03-26 03:00:00,0.56835,0.57095,0.56805,0.5699,4219900001.0
2009-03-26 04:00:00,0.57,0.57085,0.56911,0.57055,3415100000.0
2009-03-26 05:00:00,0.57055,0.57525,0.56989,0.57445,5408399999.0
2009-03-26 06:00:00,0.57445,0.57735,0.574,0.5745,6425700001.0
2009-03-26 07:00:00,0.57455,0.5755,0.57371,0.5754,3008100000.0
2009-03-26 08:00:00,0.5755,0.5755,0.5739,0.57425,3411900000.0
2009-03-26 09:00:00,0.57425,0.5783,0.574,0.577,3885400001.0
2009-03-26 10:00:00,0.577,0.58015,0.57575,0.57975,5991800000.0
2009-03-26 11:00:00,0.57975,0.5801,0.5774,0.5778,5002900000.0
2009-03-26 12:00:00,0.57785,0.57835,0.57599,0.5783,3158300000.0
2009-03-26 13:00:00,0.5783,0.57875,0.57675,0.5784,2298600000.0
2009-03-26 14:00:00,0.5784,0.5801,0.57815,0.57885,3697200001.0
2009-03-26 15:00:00,0.579,0.57955,0.5771,0.578,5991900000.0
2009-03-26 16:00:00,0.57795,0.57855,0.57565,0.57805,10275000001.0
2009-03-26 17:00:00,0.57805,0.57945,0.57645,0.5793,6614300000.0
2009-03-26 18:00:00,0.5793,0.57935,0.57665,0.5771,3128100000.0
2009-03-26 19:00:00,0.5771,0.57825,0.5751,0.5753,1627100000.0
2009-03-26 20:00:00,0.5753,0.5766,0.57443,0.5748,2408600000.0
2009-03-26 21:00:00,0.5747,0.57544,0.5738,0.57465,1917900000.0
2009-03-26 22:00:00,0.57465,0.5765,0.57393,0.57485,1629200000.0
2009-03-26 23:00:00,0.57515,0.5761,0.5736,0.5761,2500900000.0
2009-03-27 00:00:00,0.57605,0.57815,0.57585,0.57785,4585300000.0
2009-03-27 01:00:00,0.5778,0.5783,0.57579,0.57755,2784000001.0
2009-03-27 02:00:00,0.57755,0.5789,0.57693,0.5777,2517200000.0
2009-03-27 03:00:00,0.57727,0.57895,0.5769,0.5775,2478000000.0
2009-03-27 04:00:00,0.5775,0.57795,0.57635,0.5772,2986099999.0
2009-03-27 05:00:00,0.57715,0.57715,0.574,0.5755,3775100001.0
2009-03-27 06:00:00,0.5755,0.5758,0.57472,0.5755,1616799997.0
2009-03-27 07:00:00,0.5755,0.5755,0.57395,0.5751,2612800004.0
2009-03-27 08:00:00,0.5751,0.57565,0.5739,0.5747,2494600000.0
2009-03-27 09:00:00,0.57475,0.575,0.57235,0.57335,3926100000.0
2009-03-27 10:00:00,0.57325,0.5752,0.5726,0.57315,2982600000.0
2009-03-27 11:00:00,0.5732,0.5744,0.57185,0.57305,3100700000.0
2009-03-27 12:00:00,0.57305,0.57365,0.57145,0.5718,3277600000.0
2009-03-27 13:00:00,0.57185,0.57285,0.5698,0.57085,4826700000.0
2009-03-27 14:00:00,0.57075,0.57265,0.57034,0.5722,3049300000.0
2009-03-27 15:00:00,0.57225,0.57255,0.56935,0.5697,3158300000.0
2009-03-27 16:00:00,0.5698,0.57035,0.56665,0.56915,4194800000.0
2009-03-27 17:00:00,0.56915,0.571,0.56715,0.57085,3721600000.0
2009-03-27 18:00:00,0.5708,0.5717,0.56935,0.5696,2266200000.0
2009-03-27 19:00:00,0.56965,0.5703,0.56841,0.56895,1720400000.0
2009-03-27 20:00:00,0.569,0.57065,0.56836,0.57045,1753700000.0
2009-03-27 21:00:00,0.57025,0.57125,0.56872,0.5693,1559500000.0
2009-03-27 22:00:00,0.5694,0.57085,0.56865,0.57058,1415100000.0
2009-03-30 00:00:00,0.56705,0.56897,0.5668,0.56807,1125200000.0
2009-03-30 01:00:00,0.56805,0.56807,0.56518,0.56663,1164000000.0
2009-03-30 02:00:00,0.5669,0.5684,0.56563,0.567,2065800001.0
2009-03-30 03:00:00,0.567,0.56795,0.5658,0.5665,1914999999.0
2009-03-30 04:00:00,0.56655,0.56655,0.56445,0.5649,2685200000.0
2009-03-30 05:00:00,0.5649,0.5654,0.56275,0.5645,2645799999.0
2009-03-30 06:00:00,0.5645,0.5645,0.5607,0.5629,3544999995.0
2009-03-30 07:00:00,0.56295,0.56295,0.56,0.56145,4599399992.0
2009-03-30 08:00:00,0.56145,0.5624,0.5602,0.56165,2439999999.0
2009-03-30 09:00:00,0.56165,0.5626,0.55825,0.56035,6034400001.0
2009-03-30 10:00:00,0.56035,0.56135,0.5592,0.56056,3144000000.0
2009-03-30 11:00:00,0.56065,0.5612,0.55915,0.561,4247599998.0
2009-03-30 12:00:00,0.561,0.56215,0.56073,0.56074,2220600000.0
2009-03-30 13:00:00,0.56115,0.56375,0.56115,0.56315,2660800001.0
2009-03-30 14:00:00,0.56315,0.5641,0.56255,0.56285,2741400000.0
2009-03-30 15:00:00,0.5628,0.56335,0.5597,0.5613,5086000000.0
2009-03-30 16:00:00,0.5614,0.5632,0.5601,0.5629,5710999999.0
2009-03-30 17:00:00,0.56295,0.56355,0.5606,0.56115,4084799997.0
2009-03-30 18:00:00,0.5611,0.56245,0.56,0.56165,3265200000.0
2009-03-30 19:00:00,0.5617,0.562,0.56002,0.56002,1522600000.0
2009-03-30 20:00:00,0.56055,0.5612,0.55945,0.5606,1744900000.0
2009-03-30 21:00:00,0.56075,0.5633,0.56022,0.56135,2825600001.0
2009-03-30 22:00:00,0.56135,0.5636,0.56135,0.563,2711199999.0
2009-03-30 23:00:00,0.563,0.5633,0.5599,0.5622,2200100002.0
2009-03-31 00:00:00,0.56215,0.5628,0.56085,0.56205,3522600000.0
2009-03-31 01:00:00,0.56195,0.56285,0.5611,0.5615,4558600000.0
2009-03-31 02:00:00,0.5617,0.56435,0.56115,0.5634,5292800001.0
2009-03-31 03:00:00,0.5635,0.5667,0.56301,0.56625,3828599997.0
2009-03-31 04:00:00,0.56625,0.56755,0.5655,0.56695,5098200005.0
2009-03-31 05:00:00,0.56695,0.5692,0.56649,0.56835,4815999997.0
2009-03-31 06:00:00,0.5683,0.5694,0.5672,0.5682,4831200001.0
2009-03-31 07:00:00,0.568,0.5689,0.56687,0.5675,3108999999.0
2009-03-31 08:00:00,0.56755,0.56975,0.5667,0.5684,4437400001.0
2009-03-31 09:00:00,0.5684,0.5692,0.5669,0.56895,2253200000.0
2009-03-31 10:00:00,0.56905,0.5699,0.56847,0.56905,1991000000.0
2009-03-31 11:00:00,0.56905,0.57055,0.56868,0.57045,2090299999.0
2009-03-31 12:00:00,0.57045,0.57295,0.5692,0.57265,2953199999.0
2009-03-31 13:00:00,0.5727,0.573,0.57085,0.571,2163600003.0
2009-03-31 14:00:00,0.571,0.5723,0.57015,0.57115,3228600001.0
2009-03-31 15:00:00,0.57115,0.57165,0.568,0.56885,5135800001.0
2009-03-31 16:00:00,0.56885,0.5707,0.56805,0.5705,3975000000.0
2009-03-31 17:00:00,0.5705,0.5712,0.56845,0.56855,3496100000.0
2009-03-31 18:00:00,0.5686,0.5695,0.56771,0.56815,1157600000.0
2009-03-31 19:00:00,0.56825,0.5707,0.56745,0.57015,1646400000.0
2009-03-31 20:00:00,0.5702,0.5713,0.56928,0.5705,1892200000.0
2009-03-31 21:00:00,0.57055,0.57195,0.56966,0.5706,1882200000.0
2009-03-31 22:00:00,0.57065,0.5707,0.5582,0.5592,4044700000.0
2009-03-31 23:00:00,0.5592,0.56205,0.5586,0.55905,2023800000.0
2009-04-01 00:00:00,0.55905,0.56065,0.55878,0.55975,3408000000.0
2009-04-01 01:00:00,0.5597,0.5604,0.55825,0.5603,2840500000.0
2009-04-01 02:00:00,0.5602,0.5602,0.5552,0.556,6673100000.0
2009-04-01 03:00:00,0.556,0.55937,0.55525,0.558,3341700000.0
2009-04-01 04:00:00,0.55795,0.558,0.55655,0.5576,2933800000.0
2009-04-01 05:00:00,0.55729,0.55787,0.55599,0.55715,2091200000.0
2009-04-01 06:00:00,0.55715,0.5574,0.5553,0.55625,3109600000.0
2009-04-01 07:00:00,0.55635,0.5564,0.5527,0.554,5086299999.0
2009-04-01 08:00:00,0.5539,0.5562,0.55275,0.55585,4691941300.0
2009-04-01 09:00:00,0.5559,0.55775,0.5559,0.55625,3854600000.0
2009-04-01 10:00:00,0.55625,0.55895,0.55515,0.5568,4324400000.0
2009-04-01 11:00:00,0.55646,0.5581,0.55621,0.5581,2263800000.0
2009-04-01 12:00:00,0.558,0.5638,0.5578,0.5633,4751400000.0
2009-04-01 13:00:00,0.5633,0.56345,0.56125,0.56155,2532900000.0
2009-04-01 14:00:00,0.56155,0.56365,0.5607,0.5614,4681000000.0
2009-04-01 15:00:00,0.56111,0.5623,0.55765,0.5588,5202812000.0
2009-04-01 16:00:00,0.5586,0.5628,0.5585,0.5621,4617508000.0
2009-04-01 17:00:00,0.562,0.5636,0.56065,0.56325,2810000000.0
2009-04-01 18:00:00,0.56325,0.56335,0.56046,0.561,1440800000.0
2009-04-01 19:00:00,0.5611,0.5622,0.56044,0.562,1984600000.0
2009-04-01 20:00:00,0.562,0.5668,0.56138,0.5668,2156699999.0
2009-04-01 21:00:00,0.567,0.5694,0.5643,0.5684,3241000003.0
2009-04-01 22:00:00,0.5683,0.56865,0.56602,0.56745,3321199997.0
2009-04-01 23:00:00,0.56745,0.56765,0.56487,0.5664,2931400001.0
2009-04-02 00:00:00,0.5664,0.567,0.56589,0.5665,3360599998.0
2009-04-02 01:00:00,0.56655,0.56685,0.56512,0.56605,3542000000.0
2009-04-02 02:00:00,0.56605,0.56615,0.5635,0.5654,5690999993.0
2009-04-02 03:00:00,0.5654,0.5676,0.5647,0.5675,4156899997.0
2009-04-02 04:00:00,0.5674,0.5693,0.56685,0.5677,4468799999.0
2009-04-02 05:00:00,0.5678,0.5687,0.56695,0.5674,3958400009.0
2009-04-02 06:00:00,0.5675,0.5683,0.56708,0.5678,4145400001.0
2009-04-02 07:00:00,0.568,0.56835,0.56685,0.56775,4137800001.0
2009-04-02 08:00:00,0.56775,0.56975,0.567,0.5681,5420000002.0
2009-04-02 09:00:00,0.56825,0.5701,0.5676,0.56885,5840300000.0
2009-04-02 10:00:00,0.56895,0.57255,0.5688,0.5713,5408200000.0
2009-04-02 11:00:00,0.5714,0.57295,0.571,0.57147,2772200000.0
2009-04-02 12:00:00,0.57161,0.57765,0.57119,0.57655,5293500001.0
2009-04-02 13:00:00,0.57655,0.5766,0.5721,0.57455,4094399999.0
2009-04-02 14:00:00,0.57455,0.5776,0.5742,0.57615,5637500000.0
2009-04-02 15:00:00,0.57615,0.57845,0.5745,0.5776,4042100001.0
2009-04-02 16:00:00,0.57755,0.57935,0.5765,0.5787,4166600000.0
2009-04-02 17:00:00,0.57885,0.58245,0.57855,0.58155,5657600002.0
2009-04-02 18:00:00,0.58155,0.5837,0.5813,0.5823,1626100000.0
2009-04-02 19:00:00,0.58235,0.58305,0.58005,0.5804,2014200000.0
2009-04-02 20:00:00,0.58045,0.58055,0.57675,0.578,1895900000.0
2009-04-02 21:00:00,0.578,0.5794,0.5771,0.57715,1905700000.0
2009-04-02 22:00:00,0.5777,0.57985,0.57675,0.5772,2321400000.0
2009-04-02 23:00:00,0.57715,0.5798,0.577,0.57945,1444600000.0
2009-04-03 00:00:00,0.5794,0.5834,0.57835,0.58325,4533300003.0
2009-04-03 01:00:00,0.58345,0.5889,0.5826,0.5879,5760799998.0
2009-04-03 02:00:00,0.5879,0.58985,0.5876,0.58875,5582900000.0
2009-04-03 03:00:00,0.58875,0.58875,0.5828,0.5842,5108200000.0
2009-04-03 04:00:00,0.58415,0.5848,0.58245,0.58405,3098400004.0
2009-04-03 05:00:00,0.58405,0.5855,0.58314,0.5853,2720500000.0
2009-04-03 06:00:00,0.58535,0.58605,0.58341,0.5836,3834600000.0
2009-04-03 07:00:00,0.5836,0.58365,0.5816,0.5828,3597000000.0
2009-04-03 08:00:00,0.5828,0.58395,0.58115,0.58185,2215600000.0
2009-04-03 09:00:00,0.58195,0.58365,0.5819,0.583,2722400000.0
2009-04-03 10:00:00,0.583,0.58885,0.58275,0.58685,4067100000.0
2009-04-03 11:00:00,0.5869,0.58755,0.5843,0.5851,1935300000.0
2009-04-03 12:00:00,0.58495,0.5856,0.5828,0.5831,1881400000.0
2009-04-03 13:00:00,0.58305,0.585,0.58161,0.5844,3011100000.0
2009-04-03 14:00:00,0.5844,0.5885,0.582,0.5844,6076600002.0
2009-04-03 15:00:00,0.5844,0.58505,0.58195,0.58375,3440300000.0
2009-04-03 16:00:00,0.58445,0.58445,0.57715,0.5783,4851299999.0
2009-04-03 17:00:00,0.57825,0.5815,0.5778,0.57975,2851200000.0
2009-04-03 18:00:00,0.57985,0.5822,0.5798,0.58045,1365900000.0
2009-04-03 19:00:00,0.5805,0.58205,0.5801,0.58187,2094700000.0
2009-04-03 20:00:00,0.58194,0.58725,0.58194,0.587,1676300000.0
2009-04-03 21:00:00,0.587,0.587,0.5831,0.5869,2271199999.0
2009-04-03 22:00:00,0.58695,0.58725,0.5834,0.5848,2592599998.0
2009-04-06 00:00:00,0.58785,0.59305,0.5877,0.59216,1593000000.0
2009-04-06 01:00:00,0.59217,0.59255,0.5913,0.5922,1620000000.0
2009-04-06 02:00:00,0.5921,0.59345,0.59185,0.59335,3030200001.0
2009-04-06 03:00:00,0.5934,0.5977,0.59335,0.5938,5796099997.0
2009-04-06 04:00:00,0.5938,0.5946,0.5926,0.59296,2488100000.0
2009-04-06 05:00:00,0.5935,0.59515,0.59331,0.5945,1923300000.0
2009-04-06 06:00:00,0.59445,0.5947,0.59344,0.5939,1930300000.0
2009-04-06 07:00:00,0.59367,0.59418,0.5925,0.5932,1850200002.0
2009-04-06 08:00:00,0.5932,0.5935,0.59165,0.59175,3083600000.0
2009-04-06 09:00:00,0.5918,0.59265,0.59105,0.59205,3436600000.0
2009-04-06 10:00:00,0.592,0.59495,0.5908,0.59475,4129800001.0
2009-04-06 11:00:00,0.59455,0.5953,0.59315,0.59415,3853700001.0
2009-04-06 12:00:00,0.59415,0.5947,0.59245,0.59345,2334900000.0
2009-04-06 13:00:00,0.5934,0.5936,0.5889,0.58925,2913900001.0
2009-04-06 14:00:00,0.5892,0.58955,0.5861,0.58865,4393900000.0
2009-04-06 15:00:00,0.58865,0.58885,0.58465,0.58605,4155300000.0
2009-04-06 16:00:00,0.586,0.5887,0.5858,0.58775,4975000002.0
2009-04-06 17:00:00,0.5877,0.58895,0.58655,0.587,4671799999.0
2009-04-06 18:00:00,0.5869,0.58845,0.58655,0.58735,1930300000.0
2009-04-06 19:00:00,0.58735,0.5882,0.5856,0.5866,2236400000.0
2009-04-06 20:00:00,0.58675,0.58885,0.58631,0.5869,1900100000.0
2009-04-06 21:00:00,0.58666,0.58845,0.58632,0.5875,1970800000.0
2009-04-06 22:00:00,0.58755,0.5885,0.5874,0.588,1369799998.0
2009-04-06 23:00:00,0.58788,0.5882,0.58581,0.5866,1544500000.0
2009-04-07 00:00:00,0.5866,0.587,0.58285,0.58455,6350799998.0
2009-04-07 01:00:00,0.58455,0.58465,0.57945,0.57955,4739600011.0
2009-04-07 02:00:00,0.57955,0.58245,0.5792,0.5806,3533600001.0
2009-04-07 03:00:00,0.5806,0.5839,0.5798,0.5833,3780300001.0
2009-04-07 04:00:00,0.58264,0.58335,0.5807,0.5821,2021400000.0
2009-04-07 05:00:00,0.58205,0.58245,0.58109,0.582,1911599999.0
2009-04-07 06:00:00,0.5819,0.5835,0.57925,0.58255,5460800001.0
2009-04-07 07:00:00,0.58255,0.58255,0.579,0.58165,3640400000.0
2009-04-07 08:00:00,0.5817,0.5848,0.58125,0.58395,4507399999.0
2009-04-07 09:00:00,0.5839,0.58545,0.5804,0.58125,3691800000.0
2009-04-07 10:00:00,0.5813,0.58235,0.57685,0.5772,5473600001.0
2009-04-07 11:00:00,0.5772,0.5775,0.57405,0.5762,5528200000.0
2009-04-07 12:00:00,0.57615,0.57715,0.57395,0.5759,3637700001.0
2009-04-07 13:00:00,0.57595,0.57785,0.57505,0.5766,3939899999.0
2009-04-07 14:00:00,0.5766,0.5792,0.57598,0.5787,3292900000.0
2009-04-07 15:00:00,0.57865,0.57925,0.57485,0.575,5384900000.0
2009-04-07 16:00:00,0.57495,0.578,0.57455,0.5775,5260600000.0
2009-04-07 17:00:00,0.57755,0.57995,0.5764,0.57935,4210200000.0
2009-04-07 18:00:00,0.57935,0.58015,0.57685,0.5778,2222300000.0
2009-04-07 19:00:00,0.57775,0.57775,0.5745,0.5759,1553300000.0
2009-04-07 20:00:00,0.5759,0.5759,0.5737,0.5748,1802800002.0
2009-04-07 21:00:00,0.5748,0.57665,0.57395,0.5745,1686200001.0
2009-04-07 22:00:00,0.5745,0.5765,0.57332,0.57545,1309200000.0
2009-04-07 23:00:00,0.57545,0.576,0.57363,0.5746,1101200000.0
2009-04-08 00:00:00,0.5747,0.57655,0.57434,0.57655,3208599999.0
2009-04-08 01:00:00,0.5765,0.57685,0.5751,0.5756,2624599997.0
2009-04-08 02:00:00,0.5756,0.5759,0.57295,0.5731,4552300001.0
2009-04-08 03:00:00,0.5731,0.5748,0.57295,0.57475,3430600004.0
2009-04-08 04:00:00,0.57475,0.57495,0.57115,0.57115,3485300005.0
2009-04-08 05:00:00,0.5717,0.5733,0.57145,0.5724,1904800000.0
2009-04-08 06:00:00,0.5725,0.57405,0.57204,0.57275,3200199999.0
2009-04-08 07:00:00,0.57275,0.57315,0.5712,0.5716,3133600000.0
2009-04-08 08:00:00,0.57155,0.57275,0.5692,0.5702,3978300000.0
2009-04-08 09:00:00,0.5702,0.57355,0.57015,0.5715,2582200000.0
2009-04-08 10:00:00,0.5715,0.57395,0.57115,0.57365,2539700000.0
2009-04-08 11:00:00,0.57355,0.57545,0.5725,0.5738,2994300000.0
2009-04-08 12:00:00,0.5738,0.57595,0.57305,0.5758,1942000000.0
2009-04-08 13:00:00,0.5758,0.5766,0.5734,0.5736,1580500000.0
2009-04-08 14:00:00,0.57355,0.5791,0.5734,0.57875,2218400000.0
2009-04-08 15:00:00,0.5787,0.579,0.5773,0.57775,3261000000.0
2009-04-08 16:00:00,0.5778,0.5781,0.5752,0.5769,5333200004.0
2009-04-08 17:00:00,0.5768,0.5786,0.5765,0.57805,3378000001.0
2009-04-08 18:00:00,0.57805,0.58,0.5776,0.5795,2197000000.0
2009-04-08 19:00:00,0.5794,0.5794,0.57728,0.57795,2264200000.0
2009-04-08 20:00:00,0.578,0.5782,0.576,0.5771,1889400000.0
2009-04-08 21:00:00,0.57705,0.5775,0.57525,0.57745,1827400000.0
2009-04-08 22:00:00,0.5774,0.5797,0.57706,0.5795,2289700001.0
2009-04-08 23:00:00,0.5795,0.58015,0.57742,0.57826,1595000000.0
2009-04-09 00:00:00,0.57855,0.57895,0.57705,0.57745,2450999999.0
2009-04-09 01:00:00,0.57745,0.5784,0.57725,0.578,2384200000.0
2009-04-09 02:00:00,0.578,0.57965,0.5778,0.5792,1945300000.0
2009-04-09 03:00:00,0.5792,0.5798,0.5766,0.5778,3446200000.0
2009-04-09 04:00:00,0.578,0.5788,0.57715,0.5781,1956200000.0
2009-04-09 05:00:00,0.5781,0.58045,0.57768,0.5795,1835600000.0
2009-04-09 06:00:00,0.5795,0.5823,0.57855,0.58155,2000400000.0
2009-04-09 07:00:00,0.5816,0.58295,0.58011,0.5822,2500999999.0
2009-04-09 08:00:00,0.58225,0.5841,0.5818,0.5831,3544600000.0
2009-04-09 09:00:00,0.5831,0.58325,0.58075,0.58125,2047499999.0
2009-04-09 10:00:00,0.58125,0.58235,0.57955,0.57967,2757000000.0
2009-04-09 11:00:00,0.58015,0.58055,0.5774,0.57915,2824400000.0
2009-04-09 12:00:00,0.57905,0.57934,0.5777,0.5779,1582900000.0
2009-04-09 13:00:00,0.5779,0.5785,0.57655,0.5781,1895300001.0
2009-04-09 14:00:00,0.57805,0.58345,0.5779,0.58345,4024399999.0
2009-04-09 15:00:00,0.5834,0.58365,0.58175,0.58315,4448700000.0
2009-04-09 16:00:00,0.58315,0.58455,0.5817,0.582,5156099995.0
2009-04-09 17:00:00,0.5821,0.5828,0.57995,0.5804,3373600000.0
2009-04-09 18:00:00,0.5804,0.5822,0.57927,0.5818,2094200000.0
2009-04-09 19:00:00,0.58175,0.58325,0.5811,0.58315,2401000000.0
2009-04-09 20:00:00,0.58315,0.58355,0.58198,0.58335,2267900000.0
2009-04-09 21:00:00,0.58328,0.58383,0.58262,0.58337,3694500000.0
2009-04-09 22:00:00,0.5835,0.58365,0.5823,0.58255,1749000000.0
2009-04-09 23:00:00,0.58253,0.58345,0.58227,0.58239,1607500000.0
2009-04-10 00:00:00,0.58275,0.58335,0.58157,0.58245,2156200002.0
2009-04-10 01:00:00,0.58255,0.58315,0.5809,0.582,2746199996.0
2009-04-10 02:00:00,0.582,0.58238,0.5812,0.58165,1321600000.0
2009-04-10 03:00:00,0.582,0.582,0.58066,0.5813,1386599999.0
2009-04-10 04:00:00,0.5814,0.58245,0.58115,0.58173,991600000.0
2009-04-10 05:00:00,0.58173,0.58223,0.58111,0.5815,946800000.0
2009-04-10 06:00:00,0.5815,0.58275,0.58112,0.5824,942200001.0
2009-04-10 07:00:00,0.58215,0.5835,0.58195,0.5832,1345800002.0
2009-04-10 08:00:00,0.5832,0.5833,0.58135,0.5825,1859600001.0
2009-04-10 09:00:00,0.58305,0.5833,0.58192,0.5827,1584200000.0
2009-04-10 10:00:00,0.58254,0.58334,0.5817,0.58193,2416700000.0
2009-04-10 11:00:00,0.58225,0.58231,0.58136,0.58205,2737900000.0
2009-04-10 12:00:00,0.5822,0.58277,0.58171,0.5822,4237800000.0
2009-04-10 13:00:00,0.58195,0.5833,0.58175,0.58263,2671000000.0
2009-04-10 14:00:00,0.5828,0.5834,0.58206,0.58245,2751499999.0
2009-04-10 15:00:00,0.58216,0.58295,0.58169,0.58225,2527700000.0
2009-04-10 16:00:00,0.58225,0.58269,0.58146,0.58225,4441700000.0
2009-04-10 17:00:00,0.58198,0.58243,0.58165,0.582,4283000000.0
2009-04-10 18:00:00,0.582,0.58275,0.58167,0.58204,2471800000.0
2009-04-10 19:00:00,0.58217,0.58245,0.5812,0.5824,3571600000.0
2009-04-10 20:00:00,0.5824,0.5824,0.58063,0.58155,2824300000.0
2009-04-10 21:00:00,0.5813,0.5823,0.58107,0.58225,2964700001.0
2009-04-10 22:00:00,0.58225,0.5839,0.58197,0.5839,1421399999.0
2009-04-13 00:00:00,0.58535,0.58595,0.5837,0.585,2388000000.0
2009-04-13 01:00:00,0.58495,0.58583,0.58455,0.5847,2268600000.0
2009-04-13 02:00:00,0.58495,0.58495,0.5828,0.584,2025800000.0
2009-04-13 03:00:00,0.58347,0.5855,0.58347,0.5847,2812000000.0
2009-04-13 04:00:00,0.5847,0.5852,0.58435,0.58503,1283000000.0
2009-04-13 05:00:00,0.58503,0.58615,0.58427,0.5853,2839600000.0
2009-04-13 06:00:00,0.5851,0.58574,0.58476,0.58545,1482200000.0
2009-04-13 07:00:00,0.58545,0.58615,0.58415,0.58443,2860500000.0
2009-04-13 08:00:00,0.58505,0.5868,0.58485,0.5864,1817900000.0
2009-04-13 09:00:00,0.58649,0.58665,0.58514,0.5857,2333200000.0
2009-04-13 10:00:00,0.5858,0.58645,0.5852,0.5856,3504200002.0
2009-04-13 11:00:00,0.58558,0.586,0.58402,0.58405,5463399992.0
2009-04-13 12:00:00,0.58415,0.5854,0.58334,0.58485,4109200000.0
2009-04-13 13:00:00,0.58453,0.58615,0.58443,0.58595,2314800000.0
2009-04-13 14:00:00,0.5859,0.5872,0.5842,0.58525,1814600000.0
2009-04-13 15:00:00,0.5854,0.5867,0.58385,0.5845,2931800000.0
2009-04-13 16:00:00,0.5845,0.5871,0.5845,0.58645,2713700000.0
2009-04-13 17:00:00,0.58645,0.589,0.58535,0.588,3142500000.0
2009-04-13 18:00:00,0.58825,0.58932,0.5869,0.58855,1434400000.0
2009-04-13 19:00:00,0.58875,0.59085,0.58786,0.59015,2007800000.0
2009-04-13 20:00:00,0.59015,0.59265,0.5895,0.59078,2456100000.0
2009-04-13 21:00:00,0.59105,0.59335,0.59015,0.5911,1803900000.0
2009-04-13 22:00:00,0.5911,0.5929,0.5908,0.5919,2372100002.0
2009-04-13 23:00:00,0.59191,0.59225,0.59062,0.59205,2182900000.0
2009-04-14 00:00:00,0.592,0.59215,0.59035,0.5912,3201200001.0
2009-04-14 01:00:00,0.5912,0.5925,0.59075,0.59195,3007000000.0
2009-04-14 02:00:00,0.5919,0.5919,0.58965,0.5903,3075800004.0
2009-04-14 03:00:00,0.5903,0.59045,0.5885,0.589,3055000002.0
2009-04-14 04:00:00,0.58895,0.5901,0.58805,0.589,3470700002.0
2009-04-14 05:00:00,0.589,0.5901,0.58877,0.5896,2145000001.0
2009-04-14 06:00:00,0.5898,0.5907,0.58957,0.5907,2133400000.0
2009-04-14 07:00:00,0.5907,0.59155,0.58963,0.5905,3336900000.0
2009-04-14 08:00:00,0.5905,0.59055,0.5873,0.58805,2575699999.0
2009-04-14 09:00:00,0.588,0.58865,0.58635,0.58765,2796000000.0
2009-04-14 10:00:00,0.58765,0.58825,0.58615,0.58765,2435100000.0
2009-04-14 11:00:00,0.58765,0.5896,0.58718,0.58875,2636000000.0
2009-04-14 12:00:00,0.5888,0.58905,0.58685,0.5886,3341100000.0
2009-04-14 13:00:00,0.5886,0.5903,0.58795,0.5897,3813499999.0
2009-04-14 14:00:00,0.5897,0.58995,0.5858,0.58635,4468799999.0
2009-04-14 15:00:00,0.58635,0.5869,0.5834,0.5842,7224800000.0
2009-04-14 16:00:00,0.58425,0.5865,0.5842,0.5855,8885799998.0
2009-04-14 17:00:00,0.58545,0.5865,0.5845,0.5854,7598999999.0
2009-04-14 18:00:00,0.5853,0.587,0.58395,0.58415,4034500001.0
2009-04-14 19:00:00,0.58415,0.5849,0.58358,0.58415,3988900000.0
2009-04-14 20:00:00,0.58415,0.58445,0.58203,0.58325,5549900002.0
2009-04-14 21:00:00,0.58325,0.5842,0.58235,0.58235,2738000000.0
2009-04-14 22:00:00,0.5823,0.583,0.58184,0.583,1937800000.0
2009-04-14 23:00:00,0.583,0.583,0.58075,0.58137,2692200006.0
2009-04-15 00:00:00,0.5817,0.58295,0.58098,0.5827,3163199999.0
2009-04-15 01:00:00,0.58275,0.58375,0.58157,0.5822,3672400007.0
2009-04-15 02:00:00,0.58225,0.58355,0.57855,0.5788,6742000012.0
2009-04-15 03:00:00,0.5788,0.5796,0.5769,0.57765,7290100003.0
2009-04-15 04:00:00,0.57731,0.57825,0.57595,0.5764,7159400000.0
2009-04-15 05:00:00,0.5764,0.578,0.5761,0.57735,2694299999.0
2009-04-15 06:00:00,0.57715,0.578,0.5755,0.578,4727799999.0
2009-04-15 07:00:00,0.57751,0.5789,0.5766,0.5781,3321999998.0
2009-04-15 08:00:00,0.5781,0.57835,0.57475,0.5764,7186400001.0
2009-04-15 09:00:00,0.57635,0.57785,0.5759,0.5777,5507200001.0
2009-04-15 10:00:00,0.5777,0.58175,0.5776,0.58095,6093187199.0
2009-04-15 11:00:00,0.5809,0.5811,0.57695,0.57815,5872800001.0
2009-04-15 12:00:00,0.57825,0.582,0.57772,0.58085,3666200000.0
2009-04-15 13:00:00,0.58085,0.582,0.57795,0.57795,5296700007.0
2009-04-15 14:00:00,0.57775,0.5778,0.57465,0.57615,8097200000.0
2009-04-15 15:00:00,0.5763,0.5776,0.57355,0.57555,5527700000.0
2009-04-15 16:00:00,0.5756,0.57755,0.57485,0.5757,6710300000.0
2009-04-15 17:00:00,0.57575,0.57615,0.5737,0.5756,5766800000.0
2009-04-15 18:00:00,0.57565,0.58035,0.57529,0.5799,4627599999.0
2009-04-15 19:00:00,0.58,0.5805,0.578,0.5785,3084700000.0
2009-04-15 20:00:00,0.57845,0.57935,0.5767,0.5772,2601000000.0
2009-04-15 21:00:00,0.57725,0.58205,0.57694,0.5812,2287200001.0
2009-04-15 22:00:00,0.5812,0.58215,0.58055,0.58085,1758200000.0
2009-04-15 23:00:00,0.5807,0.58225,0.57918,0.57994,2117400002.0
2009-04-16 00:00:00,0.58025,0.58085,0.57916,0.58025,5762000002.0
2009-04-16 01:00:00,0.58035,0.58035,0.5775,0.57805,8864200001.0
2009-04-16 02:00:00,0.57805,0.579,0.57605,0.5788,10020012404.0
2009-04-16 03:00:00,0.5789,0.57935,0.5768,0.57755,6490600002.0
2009-04-16 04:00:00,0.5775,0.5775,0.57455,0.5758,4021212400.0
2009-04-16 05:00:00,0.5758,0.5773,0.57535,0.5772,1717000000.0
2009-04-16 06:00:00,0.57705,0.57835,0.57485,0.5755,2071700000.0
2009-04-16 07:00:00,0.5755,0.57685,0.57265,0.57435,4267724801.0
2009-04-16 08:00:00,0.57445,0.57785,0.5743,0.57485,4021686800.0
2009-04-16 09:00:00,0.5749,0.5752,0.5707,0.57075,4989086800.0
2009-04-16 10:00:00,0.57075,0.5717,0.56775,0.57015,6246686798.0
2009-04-16 11:00:00,0.57035,0.57055,0.5683,0.57035,2961299999.0
2009-04-16 12:00:00,0.5703,0.57315,0.56865,0.5697,4377761999.0
2009-04-16 13:00:00,0.5696,0.57005,0.56855,0.5695,2601000000.0
2009-04-16 14:00:00,0.5695,0.5766,0.5692,0.575,4695012401.0
2009-04-16 15:00:00,0.575,0.5756,0.57135,0.5718,4966186799.0
2009-04-16 16:00:00,0.5716,0.5731,0.56845,0.5701,4596274402.0
2009-04-16 17:00:00,0.5703,0.57085,0.56915,0.57035,3062812400.0
2009-04-16 18:00:00,0.57035,0.5715,0.5687,0.57085,2748674400.0
2009-04-16 19:00:00,0.57085,0.5714,0.5681,0.56905,1120624000.0
2009-04-16 20:00:00,0.5691,0.57275,0.5688,0.5719,1500200000.0
2009-04-16 21:00:00,0.572,0.57375,0.5703,0.57085,2276900000.0
2009-04-16 22:00:00,0.57066,0.5726,0.5706,0.572,1517800003.0
2009-04-16 23:00:00,0.5724,0.573,0.57109,0.5722,2519849599.0
2009-04-17 00:00:00,0.5722,0.57365,0.5716,0.5735,4278600002.0
2009-04-17 01:00:00,0.5735,0.57515,0.57345,0.5738,4316199999.0
2009-04-17 02:00:00,0.57375,0.5746,0.5725,0.5727,4668200000.0
2009-04-17 03:00:00,0.57241,0.5737,0.57155,0.57265,3081600002.0
2009-04-17 04:00:00,0.5728,0.57357,0.5719,0.5723,2322100000.0
2009-04-17 05:00:00,0.5723,0.5729,0.5716,0.5727,2175800001.0
2009-04-17 06:00:00,0.5727,0.5727,0.57045,0.57085,2607399999.0
2009-04-17 07:00:00,0.5708,0.5718,0.57055,0.57175,2215799999.0
2009-04-17 08:00:00,0.57175,0.5729,0.57015,0.57225,2312800000.0
2009-04-17 09:00:00,0.57225,0.57425,0.57205,0.57225,2351299996.0
2009-04-17 10:00:00,0.5723,0.57295,0.5707,0.572,2537300000.0
2009-04-17 11:00:00,0.572,0.5728,0.57135,0.5722,3014100000.0
2009-04-17 12:00:00,0.5721,0.5726,0.57105,0.5714,2856612400.0
2009-04-17 13:00:00,0.57135,0.57185,0.5694,0.57015,3375212400.0
2009-04-17 14:00:00,0.5701,0.5714,0.5693,0.5695,4135700000.0
2009-04-17 15:00:00,0.5695,0.5699,0.56825,0.5688,5173299997.0
2009-04-17 16:00:00,0.5688,0.5693,0.5674,0.56815,4145200000.0
2009-04-17 17:00:00,0.56815,0.5689,0.5667,0.567,4636549600.0
2009-04-17 18:00:00,0.56695,0.56725,0.5656,0.5662,2022800000.0
2009-04-17 19:00:00,0.5662,0.5673,0.5656,0.5664,2061186798.0
2009-04-17 20:00:00,0.5663,0.5667,0.56495,0.5653,1736424800.0
2009-04-17 21:00:00,0.56515,0.566,0.56482,0.56565,1460000000.0
2009-04-17 22:00:00,0.5656,0.56795,0.56518,0.56735,1922200000.0
2009-04-20 00:00:00,0.56898,0.5704,0.5683,0.5704,10189800000.0
2009-04-20 01:00:00,0.57035,0.5704,0.56698,0.5674,13494600000.0
2009-04-20 02:00:00,0.56745,0.5686,0.56435,0.56545,3638199999.0
2009-04-20 03:00:00,0.56555,0.5667,0.56485,0.56645,2918600000.0
2009-04-20 04:00:00,0.56645,0.5668,0.56481,0.5657,1212600000.0
2009-04-20 05:00:00,0.5658,0.5674,0.56507,0.56645,1364999999.0
2009-04-20 06:00:00,0.5667,0.56775,0.5657,0.5675,1910000000.0
2009-04-20 07:00:00,0.5675,0.56795,0.56635,0.5668,1363400000.0
2009-04-20 08:00:00,0.5668,0.5674,0.56535,0.5662,1364000000.0
2009-04-20 09:00:00,0.5662,0.567,0.5644,0.5648,2072400002.0
2009-04-20 10:00:00,0.5648,0.56505,0.5617,0.56185,2363000001.0
2009-04-20 11:00:00,0.5618,0.5625,0.56005,0.5604,3578600001.0
2009-04-20 12:00:00,0.5604,0.5622,0.5604,0.56145,3483200000.0
2009-04-20 13:00:00,0.5615,0.5625,0.5592,0.5599,4757000000.0
2009-04-20 14:00:00,0.5599,0.5612,0.5594,0.5607,4276112402.0
2009-04-20 15:00:00,0.5607,0.5618,0.55835,0.5586,6062337195.0
2009-04-20 16:00:00,0.55865,0.55875,0.55625,0.55725,5454523996.0
2009-04-20 17:00:00,0.55725,0.55735,0.55483,0.55555,4127800000.0
2009-04-20 18:00:00,0.55555,0.5563,0.5527,0.553,2377224800.0
2009-04-20 19:00:00,0.553,0.55315,0.5486,0.5514,3036748000.0
2009-04-20 20:00:00,0.5515,0.55275,0.55035,0.5517,2222462000.0
2009-04-20 21:00:00,0.5517,0.5518,0.54955,0.54955,1829412400.0
2009-04-20 22:00:00,0.5499,0.55215,0.5487,0.55195,1343100000.0
2009-04-20 23:00:00,0.55195,0.55345,0.55158,0.55305,1354200000.0
2009-04-21 00:00:00,0.55295,0.55405,0.55251,0.5538,2567200000.0
2009-04-21 01:00:00,0.5538,0.55425,0.5513,0.5517,4681399997.0
2009-04-21 02:00:00,0.5517,0.5537,0.5506,0.5527,3953200001.0
2009-04-21 03:00:00,0.5527,0.5545,0.5518,0.55235,3286499992.0
2009-04-21 04:00:00,0.55225,0.5547,0.55171,0.55371,1496400000.0
2009-04-21 05:00:00,0.55425,0.5557,0.55395,0.5553,1951100000.0
2009-04-21 06:00:00,0.55525,0.55685,0.55463,0.5565,1939600001.0
2009-04-21 07:00:00,0.55655,0.55685,0.55593,0.5566,1589000000.0
2009-04-21 08:00:00,0.5566,0.5566,0.5544,0.55445,3695274400.0
2009-04-21 09:00:00,0.55445,0.5583,0.55385,0.55775,3599824800.0
2009-04-21 10:00:00,0.5578,0.5592,0.5562,0.5575,2847424800.0
2009-04-21 11:00:00,0.55755,0.5591,0.55665,0.5575,1972400000.0
2009-04-21 12:00:00,0.5575,0.5581,0.555,0.5552,1925500000.0
2009-04-21 13:00:00,0.5552,0.55555,0.55315,0.55475,3641412400.0
2009-04-21 14:00:00,0.5547,0.55505,0.55315,0.55475,2664524799.0
2009-04-21 15:00:00,0.55475,0.55795,0.55305,0.55625,4061024799.0
2009-04-21 16:00:00,0.55635,0.557,0.555,0.5568,5046800003.0
2009-04-21 17:00:00,0.5567,0.5635,0.55655,0.5625,6509524800.0
2009-04-21 18:00:00,0.5625,0.5656,0.56145,0.5634,3791424804.0
2009-04-21 19:00:00,0.5634,0.5643,0.5614,0.56281,2156924800.0
2009-04-21 20:00:00,0.5633,0.564,0.56114,0.56185,1677400000.0
2009-04-21 21:00:00,0.5618,0.56495,0.56155,0.563,1787600000.0
2009-04-21 22:00:00,0.563,0.56475,0.56275,0.5635,1542400000.0
2009-04-21 23:00:00,0.5635,0.564,0.5616,0.56169,1043400000.0
2009-04-22 00:00:00,0.562,0.56235,0.56005,0.5602,4226600001.0
2009-04-22 01:00:00,0.56035,0.5618,0.55745,0.5591,3948700003.0
2009-04-22 02:00:00,0.55875,0.56025,0.55841,0.55905,4539799996.0
2009-04-22 03:00:00,0.55905,0.5592,0.55545,0.55735,3511400000.0
2009-04-22 04:00:00,0.55715,0.55835,0.55682,0.55755,1654100000.0
2009-04-22 05:00:00,0.55708,0.5577,0.5553,0.55552,2666200000.0
2009-04-22 06:00:00,0.5557,0.5568,0.5544,0.5556,2188212400.0
2009-04-22 07:00:00,0.55555,0.5572,0.55491,0.55635,1657600000.0
2009-04-22 08:00:00,0.55635,0.558,0.55575,0.55575,2463800000.0
2009-04-22 09:00:00,0.5557,0.556,0.55355,0.5557,4637937200.0
2009-04-22 10:00:00,0.55565,0.5565,0.55325,0.5534,3020824800.0
2009-04-22 11:00:00,0.5534,0.55505,0.5533,0.55445,1652400000.0
2009-04-22 12:00:00,0.55445,0.5555,0.5534,0.5554,2088524800.0
2009-04-22 13:00:00,0.5555,0.5581,0.5544,0.5572,1897912400.0
2009-04-22 14:00:00,0.55715,0.55745,0.55505,0.5558,3105824805.0
2009-04-22 15:00:00,0.5557,0.5576,0.554,0.55685,5912862000.0
2009-04-22 16:00:00,0.55685,0.5598,0.5566,0.5572,5632324002.0
2009-04-22 17:00:00,0.5572,0.55925,0.55655,0.5588,3184200001.0
2009-04-22 18:00:00,0.5587,0.55925,0.55495,0.5556,2183324800.0
2009-04-22 19:00:00,0.5555,0.55785,0.5554,0.55565,1540200000.0
2009-04-22 20:00:00,0.55565,0.55885,0.5553,0.5577,1268200000.0
2009-04-22 21:00:00,0.55765,0.5584,0.5549,0.55495,1861000001.0
2009-04-22 22:00:00,0.555,0.5556,0.55387,0.5548,1870624800.0
2009-04-22 23:00:00,0.5549,0.55555,0.5538,0.55505,1750700000.0
2009-04-23 00:00:00,0.555,0.5564,0.5547,0.5562,2590400000.0
2009-04-23 01:00:00,0.5562,0.5571,0.55495,0.5552,2252200000.0
2009-04-23 02:00:00,0.55525,0.5569,0.554,0.5541,5118800002.0
2009-04-23 03:00:00,0.5541,0.5545,0.55265,0.5538,4666800001.0
2009-04-23 04:00:00,0.55338,0.5547,0.55283,0.5537,2501000000.0
2009-04-23 05:00:00,0.5541,0.55515,0.55389,0.55494,1703600000.0
2009-04-23 06:00:00,0.555,0.5572,0.5549,0.5571,2102600000.0
2009-04-23 07:00:00,0.55705,0.55965,0.55705,0.55875,3250024800.0
2009-04-23 08:00:00,0.5586,0.5599,0.55765,0.5582,4852000000.0
2009-04-23 09:00:00,0.5582,0.55965,0.557,0.5573,4846300000.0
2009-04-23 10:00:00,0.5573,0.55935,0.5573,0.5582,4600000001.0
2009-04-23 11:00:00,0.55815,0.55995,0.55785,0.5596,5930599999.0
2009-04-23 12:00:00,0.5595,0.56075,0.55825,0.55905,4052800001.0
2009-04-23 13:00:00,0.55905,0.56225,0.55865,0.56,5129900002.0
2009-04-23 14:00:00,0.56,0.5614,0.55875,0.5593,4833800000.0
2009-04-23 15:00:00,0.5594,0.5604,0.55695,0.5572,6716300003.0
2009-04-23 16:00:00,0.55715,0.5601,0.55605,0.55955,8944300000.0
2009-04-23 17:00:00,0.55955,0.56,0.557,0.55735,8572900002.0
2009-04-23 18:00:00,0.5573,0.5588,0.5562,0.55815,4743000001.0
2009-04-23 19:00:00,0.55815,0.56145,0.5579,0.5594,4419400000.0
2009-04-23 20:00:00,0.5594,0.5608,0.55855,0.5598,2629300000.0
2009-04-23 21:00:00,0.5598,0.5616,0.55825,0.56045,2747100000.0
2009-04-23 22:00:00,0.56045,0.5625,0.5602,0.56155,1930500000.0
2009-04-23 23:00:00,0.5615,0.56215,0.5601,0.5608,1717200004.0
2009-04-24 00:00:00,0.5608,0.5622,0.55985,0.561,4645399997.0
2009-04-24 01:00:00,0.561,0.5617,0.55985,0.56025,1976799998.0
2009-04-24 02:00:00,0.56005,0.5613,0.55985,0.5605,6186100002.0
2009-04-24 03:00:00,0.5605,0.56125,0.56,0.5611,5209800004.0
2009-04-24 04:00:00,0.56065,0.56235,0.56056,0.56164,2501799998.0
2009-04-24 05:00:00,0.56188,0.56505,0.56136,0.56335,3564799996.0
2009-04-24 06:00:00,0.5634,0.56345,0.56,0.5617,2767199999.0
2009-04-24 07:00:00,0.56165,0.56345,0.561,0.5618,2958200004.0
2009-04-24 08:00:00,0.5618,0.5636,0.56095,0.56305,2763800000.0
2009-04-24 09:00:00,0.5631,0.5645,0.56225,0.5637,4551500000.0
2009-04-24 10:00:00,0.5637,0.56885,0.5637,0.5659,7841100000.0
2009-04-24 11:00:00,0.566,0.5669,0.56505,0.5657,4437899999.0
2009-04-24 12:00:00,0.5656,0.568,0.56488,0.5669,3196700000.0
2009-04-24 13:00:00,0.5669,0.5683,0.56659,0.5672,5350200000.0
2009-04-24 14:00:00,0.5672,0.5687,0.5665,0.56835,2167000001.0
2009-04-24 15:00:00,0.56835,0.57135,0.56835,0.5713,7257199999.0
2009-04-24 16:00:00,0.57125,0.57205,0.5686,0.571,7005400001.0
2009-04-24 17:00:00,0.5711,0.5722,0.57065,0.5718,7158200007.0
2009-04-24 18:00:00,0.57175,0.57295,0.571,0.5723,3472600000.0
2009-04-24 19:00:00,0.5723,0.5723,0.57029,0.5712,1574800000.0
2009-04-24 20:00:00,0.57115,0.57225,0.569,0.57105,4051800000.0
2009-04-24 21:00:00,0.57105,0.57375,0.57087,0.5722,1713800002.0
2009-04-24 22:00:00,0.57215,0.57375,0.57075,0.572,1726800000.0
2009-04-27 00:00:00,0.568,0.568,0.5642,0.56493,4051200000.0
2009-04-27 01:00:00,0.56505,0.56695,0.56455,0.56632,3966800000.0
2009-04-27 02:00:00,0.5664,0.5672,0.56542,0.56655,3073800005.0
2009-04-27 03:00:00,0.56655,0.5676,0.56595,0.56695,2451600001.0
2009-04-27 04:00:00,0.56695,0.56695,0.56345,0.56385,2893300000.0
2009-04-27 05:00:00,0.5638,0.5644,0.56312,0.56375,2398600002.0
2009-04-27 06:00:00,0.5638,0.56455,0.56255,0.56425,3140600000.0
2009-04-27 07:00:00,0.56425,0.56535,0.56305,0.56315,3029100002.0
2009-04-27 08:00:00,0.56315,0.5647,0.56275,0.5628,5411700000.0
2009-04-27 09:00:00,0.56275,0.56605,0.5622,0.5659,3300999998.0
2009-04-27 10:00:00,0.5659,0.5669,0.56515,0.5668,5790500000.0
2009-04-27 11:00:00,0.56685,0.56725,0.565,0.56525,5301800000.0
2009-04-27 12:00:00,0.5653,0.5657,0.5644,0.5652,3770700000.0
2009-04-27 13:00:00,0.56525,0.56655,0.5648,0.5656,4353200001.0
2009-04-27 14:00:00,0.56555,0.5661,0.5639,0.566,6267800000.0
2009-04-27 15:00:00,0.566,0.56745,0.5658,0.5665,8063599997.0
2009-04-27 16:00:00,0.5665,0.57075,0.5665,0.5696,14336500006.0
2009-04-27 17:00:00,0.5695,0.5699,0.5679,0.5689,5724000002.0
2009-04-27 18:00:00,0.56895,0.5696,0.56809,0.5684,3634400000.0
2009-04-27 19:00:00,0.5683,0.5685,0.5645,0.565,4249300000.0
2009-04-27 20:00:00,0.565,0.56615,0.56396,0.5657,3315000000.0
2009-04-27 21:00:00,0.56575,0.5669,0.56475,0.56645,3552400000.0
2009-04-27 22:00:00,0.5666,0.5692,0.56525,0.56545,4057399999.0
2009-04-27 23:00:00,0.56535,0.56544,0.5632,0.56465,3032600003.0
2009-04-28 00:00:00,0.56455,0.5655,0.563,0.56345,4292999999.0
2009-04-28 01:00:00,0.5635,0.5645,0.5621,0.5627,3370199998.0
2009-04-28 02:00:00,0.56265,0.5627,0.5601,0.5607,6422199996.0
2009-04-28 03:00:00,0.56065,0.56165,0.5594,0.5601,5134999999.0
2009-04-28 04:00:00,0.56005,0.56095,0.5554,0.5555,6768100001.0
2009-04-28 05:00:00,0.55565,0.55685,0.554,0.55675,3368700000.0
2009-04-28 06:00:00,0.5565,0.5567,0.55285,0.55385,5409800006.0
2009-04-28 07:00:00,0.5538,0.55585,0.5538,0.555,2467700000.0
2009-04-28 08:00:00,0.555,0.5559,0.5527,0.5533,6156405001.0
2009-04-28 09:00:00,0.5532,0.55685,0.553,0.55585,6622000001.0
2009-04-28 10:00:00,0.5558,0.5572,0.55555,0.5561,6262600001.0
2009-04-28 11:00:00,0.5561,0.55705,0.5549,0.5569,6062200001.0
2009-04-28 12:00:00,0.55695,0.55875,0.556,0.55685,8121600002.0
2009-04-28 13:00:00,0.55685,0.55845,0.55585,0.5573,6479600006.0
2009-04-28 14:00:00,0.5573,0.5584,0.5568,0.55775,8668500000.0
2009-04-28 15:00:00,0.55785,0.5607,0.55705,0.56025,11516000005.0
2009-04-28 16:00:00,0.56025,0.5623,0.5586,0.5594,12964900003.0
2009-04-28 17:00:00,0.5594,0.5597,0.5584,0.5587,5215299995.0
2009-04-28 18:00:00,0.5588,0.5592,0.5567,0.5591,3720199998.0
2009-04-28 19:00:00,0.55888,0.5592,0.55767,0.55785,2602400000.0
2009-04-28 20:00:00,0.5579,0.5615,0.5579,0.55975,2333500000.0
2009-04-28 21:00:00,0.55975,0.5602,0.55818,0.5587,2268500000.0
2009-04-28 22:00:00,0.5587,0.55915,0.5581,0.55855,1978900000.0
2009-04-28 23:00:00,0.55845,0.55915,0.55667,0.5576,2466200002.0
2009-04-29 00:00:00,0.55755,0.5588,0.55728,0.5584,2846800001.0
2009-04-29 01:00:00,0.5584,0.5618,0.55824,0.56135,5148000014.0
2009-04-29 02:00:00,0.5613,0.56395,0.56125,0.5624,7671000002.0
2009-04-29 03:00:00,0.5624,0.56365,0.56225,0.5631,4921200000.0
2009-04-29 04:00:00,0.56325,0.5633,0.56189,0.56295,3926000000.0
2009-04-29 05:00:00,0.5629,0.56675,0.5626,0.56515,4301300001.0
2009-04-29 06:00:00,0.5652,0.5664,0.56471,0.5652,3325699997.0
2009-04-29 07:00:00,0.56535,0.56765,0.56457,0.5661,3759600007.0
2009-04-29 08:00:00,0.5661,0.5673,0.5659,0.5663,4919400000.0
2009-04-29 09:00:00,0.5664,0.5677,0.5651,0.5669,5047200000.0
2009-04-29 10:00:00,0.5669,0.56925,0.56685,0.5689,5426300002.0
2009-04-29 11:00:00,0.5689,0.5719,0.5682,0.57065,6341099999.0
2009-04-29 12:00:00,0.5709,0.57115,0.5689,0.5705,5145600000.0
2009-04-29 13:00:00,0.5705,0.57105,0.56955,0.5702,3696499999.0
2009-04-29 14:00:00,0.5702,0.57125,0.5688,0.56905,5120600000.0
2009-04-29 15:00:00,0.56905,0.57125,0.56855,0.57085,4277200000.0
2009-04-29 16:00:00,0.57085,0.57315,0.56865,0.5731,7807499999.0
2009-04-29 17:00:00,0.5731,0.57765,0.5722,0.5755,6240300000.0
2009-04-29 18:00:00,0.5755,0.5771,0.57425,0.57655,3724100000.0
2009-04-29 19:00:00,0.57665,0.57715,0.57571,0.5768,2154200000.0
2009-04-29 20:00:00,0.57685,0.57695,0.57245,0.57515,5686000000.0
2009-04-29 21:00:00,0.57515,0.57515,0.5704,0.5713,3534600000.0
2009-04-29 22:00:00,0.5714,0.57355,0.57105,0.57195,1872400000.0
2009-04-29 23:00:00,0.5721,0.57233,0.5636,0.56405,3309099998.0
2009-04-30 00:00:00,0.56405,0.56465,0.56315,0.56405,6651400004.0
2009-04-30 01:00:00,0.56405,0.56515,0.56325,0.56485,5794800001.0
2009-04-30 02:00:00,0.5647,0.56745,0.56445,0.56615,6733800000.0
2009-04-30 03:00:00,0.56615,0.56725,0.56505,0.567,4534999999.0
2009-04-30 04:00:00,0.56695,0.56695,0.5654,0.5665,2401600001.0
2009-04-30 05:00:00,0.56625,0.567,0.5655,0.56565,3058400003.0
2009-04-30 06:00:00,0.56565,0.5657,0.56315,0.5652,4926000000.0
2009-04-30 07:00:00,0.5653,0.5662,0.5636,0.5659,2194800000.0
2009-04-30 08:00:00,0.5659,0.57385,0.565,0.57245,5764400001.0
2009-04-30 09:00:00,0.57245,0.57535,0.57185,0.5748,4758499998.0
2009-04-30 10:00:00,0.5748,0.5749,0.57085,0.5715,4279400000.0
2009-04-30 11:00:00,0.5715,0.5715,0.5681,0.56875,3726400000.0
2009-04-30 12:00:00,0.56875,0.5715,0.5675,0.56835,2900899999.0
2009-04-30 13:00:00,0.5685,0.5687,0.5656,0.5682,3771200000.0
2009-04-30 14:00:00,0.56825,0.5687,0.5642,0.5642,4899500000.0
2009-04-30 15:00:00,0.5642,0.5671,0.56415,0.56465,5689196001.0
2009-04-30 16:00:00,0.5647,0.569,0.5647,0.5685,7772700000.0
2009-04-30 17:00:00,0.5685,0.5712,0.56745,0.56895,7362900003.0
2009-04-30 18:00:00,0.56895,0.5695,0.56595,0.5662,2941200001.0
2009-04-30 19:00:00,0.5662,0.56685,0.5625,0.5645,1925200000.0
2009-04-30 20:00:00,0.5645,0.56625,0.56384,0.56585,2585100000.0
2009-04-30 21:00:00,0.5658,0.5662,0.56437,0.56545,1914500000.0
2009-04-30 22:00:00,0.5654,0.56565,0.56405,0.565,1279200000.0
2009-04-30 23:00:00,0.56485,0.5661,0.56255,0.5632,3962800002.0
2009-05-01 00:00:00,0.5632,0.565,0.5629,0.56485,2021800005.0
2009-05-01 01:00:00,0.56485,0.5665,0.56465,0.56605,2577599997.0
2009-05-01 02:00:00,0.56625,0.5675,0.5633,0.56405,2401500000.0
2009-05-01 03:00:00,0.56405,0.56565,0.56305,0.5635,2368000003.0
2009-05-01 04:00:00,0.56339,0.5665,0.56318,0.56489,2453600000.0
2009-05-01 05:00:00,0.56475,0.56505,0.5639,0.56485,1293800000.0
2009-05-01 06:00:00,0.56467,0.5659,0.56425,0.56549,1762800000.0
2009-05-01 07:00:00,0.5656,0.56655,0.5654,0.5664,1396600000.0
2009-05-01 08:00:00,0.56645,0.56905,0.56608,0.5675,1992900001.0
2009-05-01 09:00:00,0.5675,0.57015,0.5675,0.5688,2507799999.0
2009-05-01 10:00:00,0.56885,0.56975,0.5662,0.5694,2625599999.0
2009-05-01 11:00:00,0.56916,0.5718,0.56897,0.571,3781000000.0
2009-05-01 12:00:00,0.57105,0.5742,0.57085,0.5727,4195100006.0
2009-05-01 13:00:00,0.57275,0.57275,0.57108,0.57165,3323400001.0
2009-05-01 14:00:00,0.5717,0.5727,0.56843,0.56855,3221800000.0
2009-05-01 15:00:00,0.56841,0.5689,0.56635,0.56725,4880600000.0
2009-05-01 16:00:00,0.5674,0.5684,0.56535,0.5675,2631400000.0
2009-05-01 17:00:00,0.5675,0.5706,0.5673,0.56835,4439600000.0
2009-05-01 18:00:00,0.56835,0.5699,0.56835,0.5689,1981200000.0
2009-05-01 19:00:00,0.5688,0.57005,0.56845,0.56891,2359310000.0
2009-05-01 20:00:00,0.5691,0.57015,0.56878,0.5698,1235400000.0
2009-05-01 21:00:00,0.5698,0.5706,0.56898,0.5697,1780800005.0
2009-05-01 22:00:00,0.5699,0.57165,0.5679,0.5686,1337000002.0
2009-05-04 00:00:00,0.57245,0.57315,0.5723,0.57295,97200000.0
2009-05-04 01:00:00,0.5732,0.57336,0.57265,0.5731,144000000.0
2009-05-04 02:00:00,0.57305,0.5755,0.5721,0.57445,3241200002.0
2009-05-04 03:00:00,0.57445,0.57465,0.57305,0.5738,3204400000.0
2009-05-04 04:00:00,0.57385,0.57405,0.57279,0.57365,2034600000.0
2009-05-04 05:00:00,0.57365,0.5752,0.57315,0.57385,3879200000.0
2009-05-04 06:00:00,0.5738,0.57445,0.573,0.5741,2072600001.0
2009-05-04 07:00:00,0.57415,0.5747,0.57321,0.5741,2807400003.0
2009-05-04 08:00:00,0.57415,0.57585,0.5735,0.5746,3338700001.0
2009-05-04 09:00:00,0.57455,0.5762,0.5743,0.5748,5606460000.0
2009-05-04 10:00:00,0.5748,0.5748,0.57275,0.57315,7393199993.0
2009-05-04 11:00:00,0.5731,0.5738,0.5712,0.5715,5450919997.0
2009-05-04 12:00:00,0.57145,0.5724,0.5714,0.5716,5879999999.0
2009-05-04 13:00:00,0.5717,0.57205,0.5711,0.57175,3414800001.0
2009-05-04 14:00:00,0.5719,0.5743,0.57085,0.5738,4746700002.0
2009-05-04 15:00:00,0.57385,0.5746,0.57285,0.57405,7597199995.0
2009-05-04 16:00:00,0.5742,0.577,0.574,0.57565,12325000000.0
2009-05-04 17:00:00,0.57575,0.57605,0.5731,0.5737,6862100000.0
2009-05-04 18:00:00,0.5737,0.5761,0.5723,0.5729,5541499999.0
2009-05-04 19:00:00,0.573,0.5743,0.5728,0.5741,3179599998.0
2009-05-04 20:00:00,0.57415,0.5746,0.5725,0.5728,3829000000.0
2009-05-04 21:00:00,0.57285,0.5743,0.5723,0.5743,2998800002.0
2009-05-04 22:00:00,0.5742,0.57625,0.57405,0.57555,3166000000.0
2009-05-04 23:00:00,0.57575,0.5768,0.5742,0.5767,3221799998.0
2009-05-05 00:00:00,0.57665,0.5785,0.57636,0.577,3491399994.0
2009-05-05 01:00:00,0.5769,0.5778,0.57627,0.5769,4135600001.0
2009-05-05 02:00:00,0.57715,0.5779,0.57485,0.57585,5462900000.0
2009-05-05 03:00:00,0.57595,0.57595,0.57453,0.57535,3156699996.0
2009-05-05 04:00:00,0.57535,0.5772,0.57472,0.57659,3744799987.0
2009-05-05 05:00:00,0.5768,0.5769,0.5753,0.57565,2398400003.0
2009-05-05 06:00:00,0.57565,0.57785,0.5755,0.577,4473200003.0
2009-05-05 07:00:00,0.5769,0.57695,0.57485,0.5755,5435800002.0
2009-05-05 08:00:00,0.5756,0.577,0.5746,0.5752,9203999995.0
2009-05-05 09:00:00,0.5752,0.5762,0.57405,0.5759,8475700000.0
2009-05-05 10:00:00,0.57585,0.58035,0.5756,0.5792,6492799999.0
2009-05-05 11:00:00,0.5792,0.58155,0.5791,0.581,10409600001.0
2009-05-05 12:00:00,0.581,0.58265,0.581,0.5816,8104400001.0
2009-05-05 13:00:00,0.5816,0.5825,0.5802,0.5815,8696199999.0
2009-05-05 14:00:00,0.5816,0.58545,0.5812,0.58485,13345500004.0
2009-05-05 15:00:00,0.5849,0.58645,0.58335,0.5836,7851600000.0
2009-05-05 16:00:00,0.5835,0.58525,0.57925,0.58025,8663000001.0
2009-05-05 17:00:00,0.58025,0.5825,0.58,0.5815,6417600002.0
2009-05-05 18:00:00,0.5813,0.58215,0.5797,0.58035,3977600003.0
2009-05-05 19:00:00,0.58045,0.5816,0.57855,0.57901,3649400002.0
2009-05-05 20:00:00,0.5792,0.5808,0.5773,0.5787,3451200005.0
2009-05-05 21:00:00,0.57805,0.58155,0.57805,0.57995,3622500000.0
2009-05-05 22:00:00,0.5799,0.5812,0.57845,0.58,4774000000.0
2009-05-05 23:00:00,0.58006,0.58025,0.57837,0.57935,2639199996.0
2009-05-06 00:00:00,0.5793,0.5803,0.5787,0.5794,2024400000.0
2009-05-06 01:00:00,0.5795,0.57985,0.5774,0.57816,3451000001.0
2009-05-06 02:00:00,0.57855,0.57945,0.57715,0.579,5465900000.0
2009-05-06 03:00:00,0.57895,0.5807,0.57555,0.5758,12324899986.0
2009-05-06 04:00:00,0.57595,0.5783,0.5752,0.57775,4085000000.0
2009-05-06 05:00:00,0.57775,0.578,0.576,0.577,3002600000.0
2009-05-06 06:00:00,0.5771,0.5779,0.57656,0.57695,2160999999.0
2009-05-06 07:00:00,0.5769,0.57905,0.57632,0.5786,2708999999.0
2009-05-06 08:00:00,0.5786,0.5793,0.57745,0.57835,6333500000.0
2009-05-06 09:00:00,0.57835,0.5817,0.57825,0.58054,8219500000.0
2009-05-06 10:00:00,0.5808,0.58365,0.5807,0.5826,8107600002.0
2009-05-06 11:00:00,0.5827,0.58315,0.5804,0.5809,6688700005.0
2009-05-06 12:00:00,0.5809,0.58235,0.58068,0.5822,4124900003.0
2009-05-06 13:00:00,0.5822,0.583,0.57985,0.5828,7519200000.0
2009-05-06 14:00:00,0.5829,0.585,0.58225,0.58295,5863999999.0
2009-05-06 15:00:00,0.58305,0.5836,0.5812,0.5814,7687000000.0
2009-05-06 16:00:00,0.5814,0.5818,0.5789,0.5799,9854600001.0
2009-05-06 17:00:00,0.57985,0.58235,0.5794,0.58225,12088400001.0
2009-05-06 18:00:00,0.5822,0.5837,0.5805,0.5824,6140199999.0
2009-05-06 19:00:00,0.5824,0.5838,0.5816,0.58285,4366300000.0
2009-05-06 20:00:00,0.583,0.5859,0.5829,0.58495,3422300000.0
2009-05-06 21:00:00,0.58455,0.5855,0.58345,0.58405,2536800006.0
2009-05-06 22:00:00,0.5844,0.58565,0.5822,0.5833,2141000000.0
2009-05-06 23:00:00,0.5833,0.58505,0.5824,0.5842,3027600000.0
2009-05-07 00:00:00,0.58415,0.58765,0.5821,0.5871,6248499998.0
2009-05-07 01:00:00,0.58715,0.5904,0.58705,0.58755,6117600000.0
2009-05-07 02:00:00,0.5876,0.58825,0.58595,0.5866,6453599998.0
2009-05-07 03:00:00,0.58685,0.59025,0.58585,0.58975,6389199997.0
2009-05-07 04:00:00,0.58965,0.5917,0.5882,0.58845,4392399999.0
2009-05-07 05:00:00,0.58845,0.58885,0.5868,0.5868,3573400000.0
2009-05-07 06:00:00,0.5868,0.58855,0.58545,0.5879,3359800000.0
2009-05-07 07:00:00,0.58795,0.58925,0.5871,0.58875,3480800000.0
2009-05-07 08:00:00,0.5891,0.58925,0.5866,0.5883,5334800002.0
2009-05-07 09:00:00,0.5883,0.59125,0.5876,0.5907,8756300001.0
2009-05-07 10:00:00,0.5908,0.5946,0.59075,0.5944,9082760000.0
2009-05-07 11:00:00,0.5944,0.5954,0.5926,0.59305,8265560002.0
2009-05-07 12:00:00,0.5932,0.5945,0.59115,0.59325,6560399999.0
2009-05-07 13:00:00,0.59325,0.59565,0.59255,0.5946,6547600000.0
2009-05-07 14:00:00,0.5946,0.59885,0.5946,0.5955,9062299999.0
2009-05-07 15:00:00,0.5956,0.5986,0.5953,0.59535,7358400000.0
2009-05-07 16:00:00,0.5953,0.5957,0.5924,0.595,8842200000.0
2009-05-07 17:00:00,0.59505,0.59595,0.59285,0.59565,6908100000.0
2009-05-07 18:00:00,0.59565,0.5967,0.5944,0.5964,3625099998.0
2009-05-07 19:00:00,0.5964,0.5966,0.5905,0.59105,5840499999.0
2009-05-07 20:00:00,0.59105,0.5918,0.5896,0.59025,5640900001.0
2009-05-07 21:00:00,0.59025,0.5913,0.58885,0.5909,2679400000.0
2009-05-07 22:00:00,0.5909,0.59145,0.5897,0.59075,2244800001.0
2009-05-07 23:00:00,0.59075,0.59365,0.5907,0.59262,2086000000.0
2009-05-08 00:00:00,0.59271,0.5941,0.59185,0.59335,3771599994.0
2009-05-08 01:00:00,0.5933,0.59385,0.59229,0.5933,3861000001.0
2009-05-08 02:00:00,0.59335,0.59355,0.5919,0.59215,8621400001.0
2009-05-08 03:00:00,0.59205,0.59245,0.59082,0.5915,5388000006.0
2009-05-08 04:00:00,0.5915,0.5926,0.59029,0.5923,3375400000.0
2009-05-08 05:00:00,0.59235,0.59235,0.59072,0.5919,3358400003.0
2009-05-08 06:00:00,0.5919,0.59475,0.59131,0.5937,3186000000.0
2009-05-08 07:00:00,0.5936,0.59545,0.59328,0.59465,3368800002.0
2009-05-08 08:00:00,0.59465,0.5961,0.59373,0.5958,4835400001.0
2009-05-08 09:00:00,0.5958,0.5964,0.5939,0.5939,7015399999.0
2009-05-08 10:00:00,0.594,0.5955,0.59275,0.5944,5683500000.0
2009-05-08 11:00:00,0.5943,0.59515,0.59345,0.5941,6021900001.0
2009-05-08 12:00:00,0.5941,0.5962,0.59325,0.5952,6765800000.0
2009-05-08 13:00:00,0.5954,0.5962,0.5945,0.5955,6684299999.0
2009-05-08 14:00:00,0.5955,0.59795,0.5928,0.596,8212399998.0
2009-05-08 15:00:00,0.596,0.59745,0.5934,0.5949,8263800000.0
2009-05-08 16:00:00,0.5949,0.5953,0.59205,0.59515,8640599999.0
2009-05-08 17:00:00,0.5952,0.5978,0.59465,0.59765,6411600001.0
2009-05-08 18:00:00,0.59775,0.6002,0.59705,0.59925,5504099999.0
2009-05-08 19:00:00,0.5994,0.6038,0.5993,0.6031,4156800001.0
2009-05-08 20:00:00,0.6031,0.6054,0.60235,0.6043,6686499999.0
2009-05-08 21:00:00,0.6039,0.6043,0.60146,0.60245,2726600000.0
2009-05-08 22:00:00,0.60245,0.6038,0.60205,0.6035,2130800002.0
2009-05-11 00:00:00,0.6045,0.60485,0.60235,0.60455,3643200000.0
2009-05-11 01:00:00,0.6046,0.60665,0.60405,0.60648,5262400000.0
2009-05-11 02:00:00,0.6066,0.60765,0.60485,0.6063,4313199999.0
2009-05-11 03:00:00,0.6063,0.6064,0.60485,0.60605,5001799999.0
2009-05-11 04:00:00,0.60605,0.61105,0.6057,0.61,3779600000.0
2009-05-11 05:00:00,0.60995,0.6105,0.60914,0.60944,2095400000.0
2009-05-11 06:00:00,0.60946,0.61032,0.60929,0.60991,1418200000.0
2009-05-11 07:00:00,0.60991,0.61013,0.60826,0.60864,1842400000.0
2009-05-11 08:00:00,0.60845,0.61252,0.6083,0.61103,2532600000.0
2009-05-11 09:00:00,0.61098,0.61098,0.60649,0.60745,5925000000.0
2009-05-11 10:00:00,0.6074,0.609,0.60415,0.6061,8051700000.0
2009-05-11 11:00:00,0.6061,0.6067,0.60275,0.60355,8229700000.0
2009-05-11 12:00:00,0.60375,0.6051,0.60285,0.60355,5311199997.0
2009-05-11 13:00:00,0.6035,0.604,0.6014,0.602,7097799995.0
2009-05-11 14:00:00,0.602,0.60345,0.60105,0.60325,5093399998.0
2009-05-11 15:00:00,0.6032,0.604,0.60115,0.60285,6495600000.0
2009-05-11 16:00:00,0.603,0.6063,0.60205,0.6056,8121700000.0
2009-05-11 17:00:00,0.6056,0.60735,0.60515,0.60575,10008200000.0
2009-05-11 18:00:00,0.6058,0.6067,0.60475,0.6049,3086000000.0
2009-05-11 19:00:00,0.60505,0.6061,0.6034,0.6048,1838600000.0
2009-05-11 20:00:00,0.60475,0.605,0.60365,0.6048,1590400000.0
2009-05-11 21:00:00,0.6048,0.6048,0.601,0.60145,2287899999.0
2009-05-11 22:00:00,0.6016,0.60255,0.5995,0.6,3326400000.0
2009-05-11 23:00:00,0.5998,0.60157,0.59931,0.60025,2247600000.0
2009-05-12 00:00:00,0.60035,0.6008,0.5959,0.6005,5364800000.0
2009-05-12 01:00:00,0.6005,0.6008,0.59932,0.60035,2587100000.0
2009-05-12 02:00:00,0.60035,0.60035,0.59842,0.59895,4793500000.0
2009-05-12 03:00:00,0.5989,0.5991,0.59595,0.5975,7268999996.0
2009-05-12 04:00:00,0.59735,0.60115,0.59725,0.6008,3095800000.0
2009-05-12 05:00:00,0.60085,0.6023,0.60075,0.60085,1867900000.0
2009-05-12 06:00:00,0.60095,0.60125,0.59933,0.59955,1651800000.0
2009-05-12 07:00:00,0.5997,0.60175,0.59903,0.60105,1908200000.0
2009-05-12 08:00:00,0.601,0.6017,0.6004,0.60105,3274600002.0
2009-05-12 09:00:00,0.60105,0.60515,0.60105,0.6046,7712700000.0
2009-05-12 10:00:00,0.6046,0.6071,0.60445,0.60515,6377600000.0
2009-05-12 11:00:00,0.6052,0.60755,0.6046,0.606,5427400000.0
2009-05-12 12:00:00,0.60605,0.60605,0.60225,0.6023,4443900000.0
2009-05-12 13:00:00,0.6023,0.60645,0.60215,0.60615,5959800000.0
2009-05-12 14:00:00,0.606,0.6094,0.6054,0.6083,7465700000.0
2009-05-12 15:00:00,0.6084,0.6091,0.60635,0.607,9994199998.0
2009-05-12 16:00:00,0.607,0.60715,0.6037,0.60585,8761700000.0
2009-05-12 17:00:00,0.60585,0.6071,0.6029,0.6034,8477000000.0
2009-05-12 18:00:00,0.60355,0.6046,0.60045,0.6011,4909200000.0
2009-05-12 19:00:00,0.6011,0.6034,0.60055,0.60295,2147600002.0
2009-05-12 20:00:00,0.60282,0.6064,0.6026,0.6063,1961200000.0
2009-05-12 21:00:00,0.6063,0.60705,0.60495,0.60555,1572900000.0
2009-05-12 22:00:00,0.60555,0.60685,0.60525,0.60565,1475400000.0
2009-05-12 23:00:00,0.6057,0.6059,0.60285,0.6034,1608100000.0
2009-05-13 00:00:00,0.6032,0.60525,0.60299,0.6049,3191400001.0
2009-05-13 01:00:00,0.60495,0.6085,0.60355,0.6063,3363300000.0
2009-05-13 02:00:00,0.6063,0.61045,0.6062,0.6085,5226000000.0
2009-05-13 03:00:00,0.6085,0.6085,0.6049,0.60555,3042200000.0
2009-05-13 04:00:00,0.6057,0.6073,0.60541,0.6065,2416000000.0
2009-05-13 05:00:00,0.60612,0.6066,0.60524,0.606,1761800000.0
2009-05-13 06:00:00,0.60585,0.60645,0.60467,0.60535,1372000000.0
2009-05-13 07:00:00,0.60545,0.60825,0.605,0.6076,2430400000.0
2009-05-13 08:00:00,0.6076,0.608,0.6059,0.6062,5041800000.0
2009-05-13 09:00:00,0.6062,0.60675,0.6041,0.6056,9305099999.0
2009-05-13 10:00:00,0.60555,0.6058,0.60325,0.60445,8376900010.0
2009-05-13 11:00:00,0.60435,0.60495,0.6004,0.60055,5689999999.0
2009-05-13 12:00:00,0.60055,0.60155,0.59795,0.5999,8730399999.0
2009-05-13 13:00:00,0.5999,0.60165,0.5965,0.5979,8898400000.0
2009-05-13 14:00:00,0.5979,0.5989,0.5932,0.5958,9583100000.0
2009-05-13 15:00:00,0.5958,0.5971,0.5931,0.59435,9844600001.0
2009-05-13 16:00:00,0.59435,0.59735,0.59245,0.5955,7699900000.0
2009-05-13 17:00:00,0.5955,0.5963,0.59385,0.59415,8053400000.0
2009-05-13 18:00:00,0.59415,0.59625,0.59345,0.59395,4716800000.0
2009-05-13 19:00:00,0.59415,0.59415,0.58805,0.59115,7115200000.0
2009-05-13 20:00:00,0.59115,0.5914,0.58974,0.59075,3082000000.0
2009-05-13 21:00:00,0.59075,0.5913,0.58855,0.59,5878500001.0
2009-05-13 22:00:00,0.59,0.59175,0.58945,0.5916,3144899999.0
2009-05-13 23:00:00,0.5916,0.5928,0.58925,0.59187,2801800000.0
2009-05-14 00:00:00,0.5921,0.5926,0.59145,0.5919,2950999999.0
2009-05-14 01:00:00,0.59185,0.5935,0.59175,0.5918,3322199999.0
2009-05-14 02:00:00,0.5918,0.5942,0.5914,0.5936,2464200000.0
2009-05-14 03:00:00,0.5936,0.5947,0.59285,0.5931,4084600002.0
2009-05-14 04:00:00,0.5931,0.5939,0.59255,0.5927,3125200009.0
2009-05-14 05:00:00,0.5926,0.5928,0.58965,0.5901,3186200000.0
2009-05-14 06:00:00,0.59,0.59215,0.58905,0.59165,2170200002.0
2009-05-14 07:00:00,0.59165,0.5921,0.59065,0.5915,2132100000.0
2009-05-14 08:00:00,0.59145,0.5922,0.58992,0.5914,6567300003.0
2009-05-14 09:00:00,0.59135,0.59255,0.5885,0.5915,8168499998.0
2009-05-14 10:00:00,0.5915,0.59445,0.5912,0.59365,9059200002.0
2009-05-14 11:00:00,0.59365,0.5949,0.5919,0.5926,7115000000.0
2009-05-14 12:00:00,0.5926,0.5931,0.58955,0.5899,7325200000.0
2009-05-14 13:00:00,0.5899,0.5906,0.58615,0.5877,8621100000.0
2009-05-14 14:00:00,0.5876,0.5891,0.5867,0.5881,7863400001.0
2009-05-14 15:00:00,0.5881,0.5931,0.58805,0.5908,10054600000.0
2009-05-14 16:00:00,0.5909,0.5925,0.5896,0.5915,9266000000.0
2009-05-14 17:00:00,0.59155,0.5945,0.5913,0.59415,7230800000.0
2009-05-14 18:00:00,0.59415,0.59675,0.59405,0.5959,4427500000.0
2009-05-14 19:00:00,0.5959,0.59635,0.59485,0.5953,2562199999.0
2009-05-14 20:00:00,0.5952,0.5986,0.59492,0.5981,2609400000.0
2009-05-14 21:00:00,0.5981,0.5985,0.59575,0.5969,2878000000.0
2009-05-14 22:00:00,0.59695,0.5973,0.59566,0.5964,2398600000.0
2009-05-14 23:00:00,0.59645,0.5967,0.59534,0.5957,2643300000.0
2009-05-15 00:00:00,0.5957,0.59655,0.59365,0.59365,4709100002.0
2009-05-15 01:00:00,0.59365,0.59435,0.5931,0.5935,3640099994.0
2009-05-15 02:00:00,0.5932,0.5946,0.5927,0.59305,4557300000.0
2009-05-15 03:00:00,0.5931,0.5934,0.59055,0.59095,3979700001.0
2009-05-15 04:00:00,0.59095,0.5923,0.5904,0.5918,2879600000.0
2009-05-15 05:00:00,0.5918,0.59335,0.5916,0.592,2721299998.0
2009-05-15 06:00:00,0.5919,0.59275,0.59153,0.5926,2148800000.0
2009-05-15 07:00:00,0.5926,0.594,0.59223,0.5934,6566000000.0
2009-05-15 08:00:00,0.5933,0.5934,0.59,0.5903,6218300000.0
2009-05-15 09:00:00,0.5903,0.5913,0.58855,0.5904,7610600000.0
2009-05-15 10:00:00,0.59035,0.5924,0.5884,0.58915,7618000000.0
2009-05-15 11:00:00,0.58915,0.5903,0.58745,0.58885,6433300000.0
2009-05-15 12:00:00,0.589,0.5893,0.58735,0.58925,6713599998.0
2009-05-15 13:00:00,0.5894,0.58945,0.58735,0.5874,5546200000.0
2009-05-15 14:00:00,0.5874,0.5906,0.58665,0.5897,7292300001.0
2009-05-15 15:00:00,0.5897,0.59225,0.58915,0.5918,6029000000.0
2009-05-15 16:00:00,0.5918,0.59195,0.58895,0.5902,7040500001.0
2009-05-15 17:00:00,0.5902,0.5905,0.587,0.5873,9663600002.0
2009-05-15 18:00:00,0.5873,0.58845,0.58635,0.58665,4929099997.0
2009-05-15 19:00:00,0.5868,0.5868,0.58445,0.5853,6402900002.0
2009-05-15 20:00:00,0.5852,0.58585,0.58314,0.5842,3445000000.0
2009-05-15 21:00:00,0.5842,0.5866,0.5838,0.58585,2511200000.0
2009-05-15 22:00:00,0.58584,0.58625,0.584,0.58455,2279899998.0
2009-05-18 00:00:00,0.58645,0.58649,0.58325,0.58435,2268000000.0
2009-05-18 01:00:00,0.58414,0.58559,0.58414,0.58422,2570400000.0
2009-05-18 02:00:00,0.5844,0.5846,0.58315,0.5838,5935999966.0
2009-05-18 03:00:00,0.5837,0.5853,0.5837,0.5841,6439200005.0
2009-05-18 04:00:00,0.5839,0.5854,0.58345,0.58505,3830099994.0
2009-05-18 05:00:00,0.5851,0.586,0.58433,0.5851,3725799985.0
2009-05-18 06:00:00,0.5855,0.5864,0.58485,0.58595,1559300005.0
2009-05-18 07:00:00,0.58595,0.5874,0.58585,0.58715,1797700011.0
2009-05-18 08:00:00,0.5871,0.5877,0.58595,0.5864,5387600012.0
2009-05-18 09:00:00,0.5864,0.588,0.58585,0.58725,9290600026.0
2009-05-18 10:00:00,0.58725,0.5878,0.5848,0.58735,7569000000.0
2009-05-18 11:00:00,0.58735,0.5896,0.58711,0.58805,5925499999.0
2009-05-18 12:00:00,0.58805,0.5908,0.58735,0.58945,9280900000.0
2009-05-18 13:00:00,0.58945,0.5912,0.58895,0.5909,8428899999.0
2009-05-18 14:00:00,0.5908,0.59135,0.5884,0.58855,8701599999.0
2009-05-18 15:00:00,0.58855,0.5911,0.58845,0.5898,10889900000.0
2009-05-18 16:00:00,0.5898,0.59035,0.5884,0.5892,8807099999.0
2009-05-18 17:00:00,0.5892,0.5911,0.58915,0.5904,9464300000.0
2009-05-18 18:00:00,0.5904,0.59375,0.5903,0.59285,5353800000.0
2009-05-18 19:00:00,0.59285,0.59365,0.59095,0.5927,3695200000.0
2009-05-18 20:00:00,0.5927,0.5936,0.59152,0.5934,3302500000.0
2009-05-18 21:00:00,0.5934,0.5952,0.5924,0.5951,3631000000.0
2009-05-18 22:00:00,0.5951,0.5958,0.59468,0.59495,2454200001.0
2009-05-18 23:00:00,0.595,0.5957,0.59365,0.59445,1914600000.0
2009-05-19 00:00:00,0.5945,0.59645,0.59385,0.5964,3058499998.0
2009-05-19 01:00:00,0.5964,0.59795,0.595,0.5955,3048099999.0
2009-05-19 02:00:00,0.5955,0.5973,0.59405,0.5942,4503200000.0
2009-05-19 03:00:00,0.59405,0.5966,0.5936,0.5957,2153999999.0
2009-05-19 04:00:00,0.5953,0.5969,0.59528,0.59655,1563000000.0
2009-05-19 05:00:00,0.5965,0.59685,0.59589,0.59685,2018600000.0
2009-05-19 06:00:00,0.5969,0.5987,0.59635,0.59685,4205600000.0
2009-05-19 07:00:00,0.59685,0.5979,0.5962,0.5968,3343200002.0
2009-05-19 08:00:00,0.5968,0.6015,0.59595,0.6004,7537400000.0
2009-05-19 09:00:00,0.6004,0.603,0.5995,0.60245,10131900000.0
2009-05-19 10:00:00,0.60245,0.6047,0.6023,0.60445,8992400000.0
2009-05-19 11:00:00,0.6045,0.60565,0.602,0.6045,10144000002.0
2009-05-19 12:00:00,0.6045,0.60615,0.6041,0.60475,8267199999.0
2009-05-19 13:00:00,0.60475,0.6058,0.6033,0.6042,6089700000.0
2009-05-19 14:00:00,0.6042,0.60485,0.60065,0.60125,9027800000.0
2009-05-19 15:00:00,0.60125,0.6026,0.60045,0.60105,8590600000.0
2009-05-19 16:00:00,0.60095,0.604,0.60055,0.6028,9141100000.0
2009-05-19 17:00:00,0.6028,0.60385,0.60155,0.6021,9367900001.0
2009-05-19 18:00:00,0.60215,0.6036,0.60105,0.60105,5042100000.0
2009-05-19 19:00:00,0.60115,0.6033,0.60115,0.6021,4667800000.0
2009-05-19 20:00:00,0.6022,0.604,0.60155,0.6037,3657400000.0
2009-05-19 21:00:00,0.6037,0.60445,0.6012,0.6016,4031700000.0
2009-05-19 22:00:00,0.6016,0.602,0.6004,0.6014,2656600000.0
2009-05-19 23:00:00,0.6015,0.6015,0.59988,0.60018,1768200000.0
2009-05-20 00:00:00,0.6005,0.6013,0.60003,0.60101,1986000000.0
2009-05-20 01:00:00,0.60095,0.6036,0.60054,0.603,3505599999.0
2009-05-20 02:00:00,0.60295,0.6032,0.59955,0.6002,5257399998.0
2009-05-20 03:00:00,0.6002,0.6016,0.5985,0.5995,4867200001.0
2009-05-20 04:00:00,0.5997,0.6014,0.59888,0.5998,3333199999.0
2009-05-20 05:00:00,0.59985,0.60085,0.59941,0.60055,1624500000.0
2009-05-20 06:00:00,0.60055,0.6019,0.59997,0.60055,2657200000.0
2009-05-20 07:00:00,0.60065,0.6008,0.59925,0.5998,3145400001.0
2009-05-20 08:00:00,0.5998,0.6017,0.59931,0.60115,6710900000.0
2009-05-20 09:00:00,0.60115,0.6024,0.60065,0.6007,9507000002.0
2009-05-20 10:00:00,0.60075,0.60405,0.60065,0.6036,8018600001.0
2009-05-20 11:00:00,0.6035,0.60425,0.60235,0.60295,8705900001.0
2009-05-20 12:00:00,0.603,0.6036,0.60105,0.6029,9931000001.0
2009-05-20 13:00:00,0.6029,0.6065,0.60245,0.6053,6604700000.0
2009-05-20 14:00:00,0.6053,0.60925,0.60485,0.6067,9440399999.0
2009-05-20 15:00:00,0.60675,0.61125,0.6066,0.6103,11089199998.0
2009-05-20 16:00:00,0.61035,0.6112,0.60845,0.6091,9837500000.0
2009-05-20 17:00:00,0.6092,0.61085,0.6082,0.6093,7459799997.0
2009-05-20 18:00:00,0.6093,0.6102,0.60595,0.6068,6435900000.0
2009-05-20 19:00:00,0.6068,0.6082,0.6057,0.60665,3829200000.0
2009-05-20 20:00:00,0.6068,0.60985,0.60605,0.6083,4098900000.0
2009-05-20 21:00:00,0.6083,0.6087,0.60435,0.60465,5133000000.0
2009-05-20 22:00:00,0.60485,0.6068,0.60405,0.6056,3950600001.0
2009-05-20 23:00:00,0.6056,0.6057,0.6035,0.60385,2034400000.0
2009-05-21 00:00:00,0.60395,0.6057,0.60317,0.6056,1693800000.0
2009-05-21 01:00:00,0.60555,0.6072,0.60503,0.60645,2382400002.0
2009-05-21 02:00:00,0.6065,0.607,0.60495,0.60555,4999400000.0
2009-05-21 03:00:00,0.60555,0.607,0.60537,0.6067,3246200000.0
2009-05-21 04:00:00,0.6068,0.6108,0.60675,0.6088,6745200000.0
2009-05-21 05:00:00,0.609,0.6095,0.608,0.60895,3366800000.0
2009-05-21 06:00:00,0.60905,0.6099,0.6083,0.6085,1896600000.0
2009-05-21 07:00:00,0.60845,0.60895,0.60717,0.60805,3180200000.0
2009-05-21 08:00:00,0.60805,0.60975,0.60765,0.6079,5373600000.0
2009-05-21 09:00:00,0.608,0.6086,0.60595,0.60735,7932400000.0
2009-05-21 10:00:00,0.6075,0.6103,0.6015,0.60235,12026800000.0
2009-05-21 11:00:00,0.6024,0.60545,0.6021,0.6041,9459000000.0
2009-05-21 12:00:00,0.6041,0.6058,0.60405,0.60465,5424600000.0
2009-05-21 13:00:00,0.60465,0.6049,0.60275,0.6037,6020000000.0
2009-05-21 14:00:00,0.6037,0.60575,0.60285,0.6031,7432099990.0
2009-05-21 15:00:00,0.603,0.60485,0.60173,0.60385,10890800001.0
2009-05-21 16:00:00,0.6038,0.6069,0.60375,0.6043,11123099996.0
2009-05-21 17:00:00,0.6043,0.60595,0.6022,0.6058,9452300001.0
2009-05-21 18:00:00,0.60575,0.61,0.60565,0.60925,6372200001.0
2009-05-21 19:00:00,0.6093,0.6097,0.6065,0.60875,4033000000.0
2009-05-21 20:00:00,0.60895,0.60955,0.60575,0.6063,4652500000.0
2009-05-21 21:00:00,0.6063,0.60835,0.6063,0.60782,2219400000.0
2009-05-21 22:00:00,0.608,0.6109,0.60755,0.6106,2911800001.0
2009-05-21 23:00:00,0.6106,0.61255,0.61005,0.61145,2183700000.0
2009-05-22 00:00:00,0.6115,0.6133,0.611,0.61245,4037399997.0
2009-05-22 01:00:00,0.6125,0.61495,0.61161,0.61465,3409000000.0
2009-05-22 02:00:00,0.61465,0.6159,0.6139,0.6158,6196999998.0
2009-05-22 03:00:00,0.61615,0.6177,0.615,0.6154,5760399999.0
2009-05-22 04:00:00,0.6154,0.6155,0.61355,0.61485,3518200000.0
2009-05-22 05:00:00,0.6148,0.61515,0.61405,0.6143,2086000000.0
2009-05-22 06:00:00,0.61445,0.61475,0.61354,0.6144,3009600000.0
2009-05-22 07:00:00,0.61445,0.61465,0.61314,0.6135,3742300000.0
2009-05-22 08:00:00,0.6135,0.616,0.61295,0.61555,9956900002.0
2009-05-22 09:00:00,0.61555,0.6156,0.6125,0.6136,8160300000.0
2009-05-22 10:00:00,0.6137,0.6166,0.6128,0.6164,7750800000.0
2009-05-22 11:00:00,0.6164,0.6186,0.6154,0.61655,6868900001.0
2009-05-22 12:00:00,0.61655,0.6194,0.61596,0.6193,6393600000.0
2009-05-22 13:00:00,0.6193,0.6199,0.6182,0.6193,5705299999.0
2009-05-22 14:00:00,0.6193,0.6231,0.6189,0.6205,9110800000.0
2009-05-22 15:00:00,0.62045,0.62375,0.61905,0.6198,12175100000.0
2009-05-22 16:00:00,0.6198,0.62125,0.6188,0.6202,8552100000.0
2009-05-22 17:00:00,0.6202,0.622,0.6196,0.62085,7199800000.0
2009-05-22 18:00:00,0.62085,0.62245,0.62029,0.6211,4419700000.0
2009-05-22 19:00:00,0.621,0.62225,0.62075,0.6211,3515900000.0
2009-05-22 20:00:00,0.6213,0.62175,0.62041,0.62175,2958400002.0
2009-05-22 21:00:00,0.62175,0.6218,0.6194,0.62025,2796600001.0
2009-05-22 22:00:00,0.62033,0.62125,0.6186,0.6197,2067600000.0
2009-05-25 00:00:00,0.6155,0.61753,0.61542,0.6165,1014800000.0
2009-05-25 01:00:00,0.61643,0.61717,0.61583,0.61717,997600000.0
2009-05-25 02:00:00,0.61725,0.6177,0.6152,0.6172,5553100000.0
2009-05-25 03:00:00,0.61705,0.61805,0.6156,0.6157,3003100001.0
2009-05-25 04:00:00,0.6157,0.61606,0.6146,0.6152,4197700004.0
2009-05-25 05:00:00,0.6152,0.6166,0.61445,0.6159,2086099999.0
2009-05-25 06:00:00,0.6159,0.6192,0.61546,0.6179,2343000000.0
2009-05-25 07:00:00,0.6178,0.6207,0.61775,0.6191,1984299999.0
2009-05-25 08:00:00,0.6191,0.6201,0.61785,0.6181,6538099998.0
2009-05-25 09:00:00,0.61815,0.6193,0.61677,0.6173,9497099987.0
2009-05-25 10:00:00,0.6173,0.6183,0.6164,0.61765,4259100001.0
2009-05-25 11:00:00,0.61765,0.6181,0.61719,0.61761,4226300001.0
2009-05-25 12:00:00,0.6178,0.6186,0.61724,0.61823,3219800000.0
2009-05-25 13:00:00,0.6184,0.6188,0.61745,0.6185,3712000000.0
2009-05-25 14:00:00,0.6185,0.6196,0.6181,0.61925,2942600000.0
2009-05-25 15:00:00,0.6191,0.6193,0.6174,0.61845,2750100000.0
2009-05-25 16:00:00,0.6184,0.61985,0.61775,0.61945,4948899995.0
2009-05-25 17:00:00,0.61945,0.6202,0.61855,0.61905,6480599997.0
2009-05-25 18:00:00,0.61886,0.6201,0.61853,0.6193,2787000000.0
2009-05-25 19:00:00,0.61918,0.62005,0.6187,0.6195,5038999998.0
2009-05-25 20:00:00,0.61952,0.61983,0.61908,0.61941,2117399999.0
2009-05-25 21:00:00,0.61945,0.6208,0.61912,0.62019,2034500000.0
2009-05-25 22:00:00,0.62023,0.62059,0.61953,0.6204,2771799997.0
2009-05-25 23:00:00,0.6203,0.6211,0.61998,0.62038,2241299996.0
2009-05-26 00:00:00,0.6207,0.6207,0.61895,0.61945,3635699990.0
2009-05-26 01:00:00,0.61945,0.6198,0.61845,0.6198,3653799997.0
2009-05-26 02:00:00,0.6198,0.62095,0.6179,0.61825,5814099990.0
2009-05-26 03:00:00,0.6183,0.61865,0.61515,0.617,6792599984.0
2009-05-26 04:00:00,0.617,0.618,0.61555,0.6179,2296399999.0
2009-05-26 05:00:00,0.61775,0.6189,0.61744,0.6176,3075399999.0
2009-05-26 06:00:00,0.6176,0.61865,0.6172,0.6178,2167400000.0
2009-05-26 07:00:00,0.61775,0.6199,0.61734,0.6192,3638200000.0
2009-05-26 08:00:00,0.6192,0.6194,0.61535,0.616,8136799995.0
2009-05-26 09:00:00,0.616,0.6165,0.6145,0.6156,8489599998.0
2009-05-26 10:00:00,0.61555,0.6164,0.613,0.61375,10202299994.0
2009-05-26 11:00:00,0.61375,0.6139,0.6119,0.6125,9446899997.0
2009-05-26 12:00:00,0.61245,0.61285,0.609,0.6114,7477499999.0
2009-05-26 13:00:00,0.61135,0.6137,0.61085,0.6132,8929700001.0
2009-05-26 14:00:00,0.61315,0.61585,0.61315,0.6157,7920100000.0
2009-05-26 15:00:00,0.6159,0.61715,0.6142,0.6154,14100400005.0
2009-05-26 16:00:00,0.6154,0.62,0.61535,0.6194,13848099999.0
2009-05-26 17:00:00,0.6194,0.62225,0.6189,0.6216,11791300000.0
2009-05-26 18:00:00,0.6216,0.62395,0.6216,0.62305,7018700000.0
2009-05-26 19:00:00,0.62305,0.6241,0.62235,0.62395,6136399999.0
2009-05-26 20:00:00,0.624,0.6252,0.62385,0.6241,5313499998.0
2009-05-26 21:00:00,0.6242,0.6253,0.62399,0.6243,3409300001.0
2009-05-26 22:00:00,0.6243,0.62615,0.62399,0.62405,2905300000.0
2009-05-26 23:00:00,0.6241,0.62495,0.62389,0.6242,1799800000.0
2009-05-27 00:00:00,0.6243,0.62435,0.62149,0.6224,3045700000.0
2009-05-27 01:00:00,0.62225,0.6233,0.62205,0.6225,3079799994.0
2009-05-27 02:00:00,0.6226,0.6231,0.62035,0.621,5508800000.0
2009-05-27 03:00:00,0.62095,0.6221,0.6208,0.6219,5156199996.0
2009-05-27 04:00:00,0.62185,0.6224,0.6205,0.62075,5113999997.0
2009-05-27 05:00:00,0.62075,0.6235,0.62075,0.6228,3469699993.0
2009-05-27 06:00:00,0.62255,0.6228,0.62124,0.6215,2816900000.0
2009-05-27 07:00:00,0.6217,0.6219,0.62017,0.6208,2306500000.0
2009-05-27 08:00:00,0.6208,0.6216,0.61965,0.621,7103300000.0
2009-05-27 09:00:00,0.621,0.6224,0.62025,0.6205,9763500002.0
2009-05-27 10:00:00,0.62055,0.6206,0.6185,0.6195,6557300000.0
2009-05-27 11:00:00,0.6196,0.6213,0.6193,0.6207,6917699998.0
2009-05-27 12:00:00,0.6207,0.6211,0.61955,0.62035,5966800000.0
2009-05-27 13:00:00,0.62021,0.62062,0.61745,0.61775,9129900002.0
2009-05-27 14:00:00,0.61775,0.62085,0.6172,0.6203,7953800004.0
2009-05-27 15:00:00,0.6203,0.622,0.6196,0.6207,10493199998.0
2009-05-27 16:00:00,0.6207,0.62355,0.61865,0.62335,12850800002.0
2009-05-27 17:00:00,0.62335,0.6235,0.62095,0.62245,14608400002.0
2009-05-27 18:00:00,0.62245,0.6235,0.62105,0.6218,6096900000.0
2009-05-27 19:00:00,0.6218,0.62275,0.618,0.6202,7727200000.0
2009-05-27 20:00:00,0.6202,0.6206,0.61851,0.6188,5859800000.0
2009-05-27 21:00:00,0.6188,0.6198,0.6156,0.6158,5269100001.0
2009-05-27 22:00:00,0.6159,0.61665,0.6142,0.6143,3336100000.0
2009-05-27 23:00:00,0.6142,0.61557,0.61335,0.6146,2263000000.0
2009-05-28 00:00:00,0.61455,0.61605,0.61398,0.6157,2110200001.0
2009-05-28 01:00:00,0.6159,0.6164,0.615,0.61534,2359200000.0
2009-05-28 02:00:00,0.61545,0.6169,0.6152,0.6159,4745699998.0
2009-05-28 03:00:00,0.616,0.61635,0.6147,0.616,4290199995.0
2009-05-28 04:00:00,0.6158,0.61585,0.6117,0.6136,5835800003.0
2009-05-28 05:00:00,0.6135,0.61365,0.6123,0.613,3059699997.0
2009-05-28 06:00:00,0.61305,0.6195,0.61265,0.61668,6939900002.0
2009-05-28 07:00:00,0.617,0.6192,0.61694,0.6185,3678500001.0
2009-05-28 08:00:00,0.6186,0.62095,0.61835,0.6191,7698099996.0
2009-05-28 09:00:00,0.6192,0.6205,0.61755,0.6203,7768599994.0
2009-05-28 10:00:00,0.6203,0.62045,0.61895,0.62015,9437699984.0
2009-05-28 11:00:00,0.62015,0.6254,0.6199,0.62425,11729299956.0
2009-05-28 12:00:00,0.6242,0.6264,0.624,0.62495,8400499985.0
2009-05-28 13:00:00,0.625,0.6265,0.62345,0.6236,8680399986.0
2009-05-28 14:00:00,0.62375,0.62575,0.6232,0.62415,9533199998.0
2009-05-28 15:00:00,0.62415,0.6272,0.62375,0.6252,10898100002.0
2009-05-28 16:00:00,0.625,0.62525,0.62065,0.62425,13801500002.0
2009-05-28 17:00:00,0.6243,0.626,0.62405,0.62515,11303399999.0
2009-05-28 18:00:00,0.62515,0.62565,0.62025,0.62075,9301100005.0
2009-05-28 19:00:00,0.62075,0.625,0.62075,0.6227,7827899998.0
2009-05-28 20:00:00,0.6227,0.62445,0.62155,0.62265,7526799999.0
2009-05-28 21:00:00,0.62275,0.62395,0.62157,0.62295,4103800002.0
2009-05-28 22:00:00,0.62295,0.62415,0.62215,0.62285,4982400002.0
2009-05-28 23:00:00,0.62275,0.6245,0.6218,0.62305,2042599999.0
2009-05-29 00:00:00,0.62325,0.6244,0.62266,0.6228,5080600002.0
2009-05-29 01:00:00,0.6229,0.6248,0.62265,0.62455,3697900000.0
2009-05-29 02:00:00,0.6246,0.6257,0.6241,0.6248,4322600000.0
2009-05-29 03:00:00,0.62475,0.6258,0.62405,0.6256,1705300000.0
2009-05-29 04:00:00,0.6256,0.6257,0.62425,0.6255,2394900000.0
2009-05-29 05:00:00,0.62514,0.6257,0.62471,0.6257,2578599996.0
2009-05-29 06:00:00,0.6257,0.6287,0.62536,0.6278,4047799997.0
2009-05-29 07:00:00,0.6278,0.6296,0.62665,0.6294,4319800000.0
2009-05-29 08:00:00,0.6294,0.63385,0.6284,0.63195,10894000001.0
2009-05-29 09:00:00,0.63195,0.633,0.62945,0.6295,10600700005.0
2009-05-29 10:00:00,0.6295,0.6327,0.62805,0.63225,7261900005.0
2009-05-29 11:00:00,0.63225,0.6341,0.63145,0.63385,7285700000.0
2009-05-29 12:00:00,0.63385,0.63645,0.6333,0.63605,10037200005.0
2009-05-29 13:00:00,0.63605,0.6384,0.6346,0.635,9494699997.0
2009-05-29 14:00:00,0.635,0.6379,0.635,0.63695,9589700000.0
2009-05-29 15:00:00,0.63695,0.63885,0.63545,0.6365,11990300000.0
2009-05-29 16:00:00,0.6365,0.6404,0.63635,0.64035,10520900001.0
2009-05-29 17:00:00,0.64045,0.64065,0.6362,0.6368,6474480001.0
2009-05-29 18:00:00,0.63675,0.6383,0.63625,0.6366,3883640000.0
2009-05-29 19:00:00,0.6366,0.6384,0.63655,0.6377,1985200000.0
2009-05-29 20:00:00,0.63775,0.63865,0.63725,0.63805,2030100000.0
2009-05-29 21:00:00,0.63805,0.64105,0.63775,0.64085,2026920000.0
2009-05-29 22:00:00,0.6409,0.641,0.6392,0.63945,1788600000.0
2009-06-01 00:00:00,0.64108,0.64138,0.63803,0.63928,5688800000.0
2009-06-01 01:00:00,0.63926,0.64037,0.63738,0.63826,6345200000.0
2009-06-01 02:00:00,0.6384,0.63955,0.6363,0.63837,2179900000.0
2009-06-01 03:00:00,0.6385,0.6425,0.63815,0.6414,2867500000.0
2009-06-01 04:00:00,0.6414,0.643,0.6409,0.6425,1457700000.0
2009-06-01 05:00:00,0.6419,0.6431,0.64153,0.6427,1150500000.0
2009-06-01 06:00:00,0.6427,0.6433,0.64151,0.6426,1781600000.0
2009-06-01 07:00:00,0.64235,0.64365,0.64235,0.64255,3986599999.0
2009-06-01 08:00:00,0.64255,0.6474,0.6419,0.6473,6140050000.0
2009-06-01 09:00:00,0.6473,0.6504,0.6469,0.649,10315899999.0
2009-06-01 10:00:00,0.649,0.65045,0.6489,0.6502,8293799999.0
2009-06-01 11:00:00,0.65025,0.6509,0.64975,0.6503,5081160000.0
2009-06-01 12:00:00,0.6503,0.6518,0.6484,0.649,6643099991.0
2009-06-01 13:00:00,0.649,0.6497,0.6471,0.648,9490399994.0
2009-06-01 14:00:00,0.648,0.6503,0.64795,0.6482,8837600001.0
2009-06-01 15:00:00,0.6482,0.64905,0.6466,0.64745,15910300005.0
2009-06-01 16:00:00,0.64745,0.64975,0.647,0.6478,15513600013.0
2009-06-01 17:00:00,0.6478,0.65135,0.6465,0.65075,17642899997.0
2009-06-01 18:00:00,0.65075,0.6525,0.65045,0.65055,7916399993.0
2009-06-01 19:00:00,0.65055,0.6548,0.64975,0.6544,6257100001.0
2009-06-01 20:00:00,0.6544,0.6564,0.6524,0.65385,10676299997.0
2009-06-01 21:00:00,0.6537,0.6537,0.6508,0.6516,3928700000.0
2009-06-01 22:00:00,0.6516,0.6516,0.64905,0.64945,3671600000.0
2009-06-01 23:00:00,0.64917,0.64991,0.64784,0.64945,1938800000.0
2009-06-02 00:00:00,0.64945,0.64984,0.6479,0.6484,1611900000.0
2009-06-02 01:00:00,0.6484,0.6486,0.64744,0.64825,2049500000.0
2009-06-02 02:00:00,0.6483,0.649,0.64545,0.64685,5449799999.0
2009-06-02 03:00:00,0.6469,0.6481,0.6466,0.64695,3757800000.0
2009-06-02 04:00:00,0.64705,0.6474,0.6455,0.6466,2717599999.0
2009-06-02 05:00:00,0.64635,0.6481,0.64633,0.6479,2602100000.0
2009-06-02 06:00:00,0.64785,0.64815,0.64615,0.64755,5312400000.0
2009-06-02 07:00:00,0.64755,0.64895,0.64722,0.64765,3981399999.0
2009-06-02 08:00:00,0.64757,0.64775,0.64455,0.6457,10527100004.0
2009-06-02 09:00:00,0.6457,0.64805,0.64455,0.6459,10095800002.0
2009-06-02 10:00:00,0.646,0.6475,0.64475,0.6455,7327000001.0
2009-06-02 11:00:00,0.6455,0.6491,0.64535,0.6488,8409000000.0
2009-06-02 12:00:00,0.6488,0.6537,0.6488,0.6527,12130799994.0
2009-06-02 13:00:00,0.6528,0.6564,0.65125,0.65565,12928300005.0
2009-06-02 14:00:00,0.6557,0.6559,0.65135,0.653,11782699998.0
2009-06-02 15:00:00,0.653,0.65305,0.6506,0.6527,10053099999.0
2009-06-02 16:00:00,0.6527,0.6571,0.6526,0.65665,10109700000.0
2009-06-02 17:00:00,0.65665,0.65685,0.65375,0.65495,11822599998.0
2009-06-02 18:00:00,0.65495,0.6586,0.65495,0.6584,8576300000.0
2009-06-02 19:00:00,0.6585,0.6594,0.65745,0.65895,5466200000.0
2009-06-02 20:00:00,0.65895,0.65915,0.65785,0.65845,5115000001.0
2009-06-02 21:00:00,0.6585,0.65895,0.65725,0.65725,2554000000.0
2009-06-02 22:00:00,0.65745,0.65805,0.6561,0.6561,2605199999.0
2009-06-02 23:00:00,0.65615,0.65635,0.65475,0.6555,2013100000.0
2009-06-03 00:00:00,0.6555,0.656,0.65419,0.65515,3321799998.0
2009-06-03 01:00:00,0.65525,0.6561,0.65355,0.6537,3365200000.0
2009-06-03 02:00:00,0.6536,0.65525,0.65225,0.6536,5212600000.0
2009-06-03 03:00:00,0.6537,0.6542,0.65215,0.6527,5586800002.0
2009-06-03 04:00:00,0.6527,0.654,0.65226,0.65375,3339900005.0
2009-06-03 05:00:00,0.6538,0.65385,0.6523,0.6535,2913100000.0
2009-06-03 06:00:00,0.6534,0.6556,0.65303,0.6548,3062899999.0
2009-06-03 07:00:00,0.6548,0.655,0.65265,0.65455,5683400004.0
2009-06-03 08:00:00,0.65455,0.6553,0.65265,0.654,11998500007.0
2009-06-03 09:00:00,0.654,0.6544,0.6506,0.6509,13261800000.0
2009-06-03 10:00:00,0.6509,0.6521,0.6476,0.64855,12258900004.0
2009-06-03 11:00:00,0.64875,0.65025,0.6466,0.64765,13359600001.0
2009-06-03 12:00:00,0.6477,0.6496,0.6474,0.6481,6732800000.0
2009-06-03 13:00:00,0.6481,0.6481,0.6435,0.64455,8558899993.0
2009-06-03 14:00:00,0.6446,0.6464,0.64305,0.64415,11358599995.0
2009-06-03 15:00:00,0.64415,0.6452,0.64185,0.64315,15171200002.0
2009-06-03 16:00:00,0.64315,0.64355,0.63935,0.6408,11677600001.0
2009-06-03 17:00:00,0.6407,0.6412,0.63865,0.63925,13320100000.0
2009-06-03 18:00:00,0.63925,0.6398,0.63105,0.6316,12551399997.0
2009-06-03 19:00:00,0.63155,0.63325,0.62715,0.6294,9075500001.0
2009-06-03 20:00:00,0.6292,0.6298,0.62685,0.6291,6657800001.0
2009-06-03 21:00:00,0.62905,0.6331,0.629,0.63305,4045399998.0
2009-06-03 22:00:00,0.6331,0.6347,0.63215,0.63415,3907100000.0
2009-06-03 23:00:00,0.63415,0.63475,0.63165,0.63305,2090500000.0
2009-06-04 00:00:00,0.633,0.6354,0.6321,0.635,2787600000.0
2009-06-04 01:00:00,0.6349,0.6356,0.6338,0.6345,3798699988.0
2009-06-04 02:00:00,0.6345,0.63755,0.6345,0.63532,4547800001.0
2009-06-04 03:00:00,0.6355,0.63665,0.6325,0.6327,4156400000.0
2009-06-04 04:00:00,0.6328,0.6341,0.62855,0.6314,5850299996.0
2009-06-04 05:00:00,0.63116,0.632,0.63081,0.631,1888000000.0
2009-06-04 06:00:00,0.63095,0.63245,0.6291,0.6297,4473799999.0
2009-06-04 07:00:00,0.6298,0.63095,0.629,0.62985,4834400000.0
2009-06-04 08:00:00,0.62985,0.63465,0.62975,0.63435,6201200002.0
2009-06-04 09:00:00,0.6343,0.6371,0.6342,0.636,6083700000.0
2009-06-04 10:00:00,0.636,0.6377,0.6355,0.6367,8605100000.0
2009-06-04 11:00:00,0.6366,0.63775,0.6355,0.6362,9703599989.0
2009-06-04 12:00:00,0.6362,0.6367,0.63305,0.6342,9001499995.0
2009-06-04 13:00:00,0.6342,0.6342,0.62165,0.6254,8868000001.0
2009-06-04 14:00:00,0.6254,0.6309,0.6242,0.6301,8303699997.0
2009-06-04 15:00:00,0.6301,0.6321,0.62555,0.6273,9862700000.0
2009-06-04 16:00:00,0.62715,0.6334,0.62625,0.6324,14661800002.0
2009-06-04 17:00:00,0.6324,0.6356,0.63075,0.63095,13603499996.0
2009-06-04 18:00:00,0.63085,0.6318,0.6286,0.6312,6477800000.0
2009-06-04 19:00:00,0.6311,0.6353,0.63091,0.63445,2269400000.0
2009-06-04 20:00:00,0.63405,0.6363,0.63351,0.63405,2919400000.0
2009-06-04 21:00:00,0.63395,0.63425,0.63175,0.63415,2385200001.0
2009-06-04 22:00:00,0.63407,0.63455,0.63367,0.6339,1496400000.0
2009-06-04 23:00:00,0.63377,0.63515,0.63372,0.63441,1719600000.0
2009-06-05 00:00:00,0.63425,0.6344,0.63245,0.6326,2605600000.0
2009-06-05 01:00:00,0.6326,0.63279,0.63125,0.6318,3024500000.0
2009-06-05 02:00:00,0.6318,0.6346,0.63146,0.6326,2461400000.0
2009-06-05 03:00:00,0.6328,0.6347,0.63254,0.63405,2218499999.0
2009-06-05 04:00:00,0.63405,0.6355,0.63367,0.6345,2086000000.0
2009-06-05 05:00:00,0.6346,0.6364,0.6346,0.63545,1867000000.0
2009-06-05 06:00:00,0.63555,0.63607,0.63478,0.6353,2023099999.0
2009-06-05 07:00:00,0.63545,0.6355,0.63395,0.6348,2782000001.0
2009-06-05 08:00:00,0.635,0.63635,0.63485,0.63585,3800200002.0
2009-06-05 09:00:00,0.63585,0.63885,0.63535,0.6385,9003859997.0
2009-06-05 10:00:00,0.6385,0.6395,0.63775,0.63825,8776099999.0
2009-06-05 11:00:00,0.63825,0.63855,0.63575,0.6365,6757199999.0
2009-06-05 12:00:00,0.6365,0.6372,0.63555,0.63695,4254499999.0
2009-06-05 13:00:00,0.6369,0.6375,0.6356,0.63605,4603100013.0
2009-06-05 14:00:00,0.63605,0.64185,0.6344,0.63555,11610700004.0
2009-06-05 15:00:00,0.63535,0.63665,0.62955,0.63215,12794499999.0
2009-06-05 16:00:00,0.63215,0.63365,0.62725,0.63365,15005799995.0
2009-06-05 17:00:00,0.63385,0.63535,0.63025,0.63195,14594700000.0
2009-06-05 18:00:00,0.63205,0.6338,0.63175,0.633,7482400010.0
2009-06-05 19:00:00,0.6331,0.6331,0.62905,0.62935,6056600000.0
2009-06-05 20:00:00,0.6294,0.6294,0.6252,0.6281,5639000001.0
2009-06-05 21:00:00,0.6281,0.6287,0.62568,0.62605,2446200000.0
2009-06-05 22:00:00,0.62605,0.62695,0.6253,0.6261,1928200000.0
2009-06-08 00:00:00,0.62468,0.62573,0.62379,0.62543,3270000000.0
2009-06-08 01:00:00,0.6254,0.62708,0.62485,0.62682,3662400000.0
2009-06-08 02:00:00,0.6269,0.62775,0.62555,0.62715,2852200000.0
2009-06-08 03:00:00,0.62675,0.628,0.62664,0.62765,1783799998.0
2009-06-08 04:00:00,0.6277,0.6279,0.62689,0.62725,1776400000.0
2009-06-08 05:00:00,0.62735,0.62808,0.6267,0.62755,2326200000.0
2009-06-08 06:00:00,0.62755,0.6283,0.62716,0.6279,3626000001.0
2009-06-08 07:00:00,0.6279,0.6281,0.62655,0.62705,4610000009.0
2009-06-08 08:00:00,0.62705,0.62725,0.6241,0.6257,9159599999.0
2009-06-08 09:00:00,0.6256,0.6263,0.6193,0.61945,12178500002.0
2009-06-08 10:00:00,0.61955,0.6201,0.6177,0.6195,9095399996.0
2009-06-08 11:00:00,0.6195,0.6213,0.61735,0.61775,10277600001.0
2009-06-08 12:00:00,0.61775,0.6205,0.61735,0.61885,10325099994.0
2009-06-08 13:00:00,0.6189,0.6209,0.6176,0.62075,9762200006.0
2009-06-08 14:00:00,0.62075,0.62165,0.61885,0.61935,10815200002.0
2009-06-08 15:00:00,0.6194,0.621,0.6166,0.61665,9282600000.0
2009-06-08 16:00:00,0.61665,0.6181,0.61515,0.6164,14506799996.0
2009-06-08 17:00:00,0.6164,0.61845,0.61615,0.61745,10646300000.0
2009-06-08 18:00:00,0.61745,0.61905,0.61605,0.61695,10122300001.0
2009-06-08 19:00:00,0.61685,0.6198,0.61635,0.61835,7435200003.0
2009-06-08 20:00:00,0.61835,0.6189,0.61635,0.6177,5089500000.0
2009-06-08 21:00:00,0.61765,0.622,0.6168,0.6199,4363100001.0
2009-06-08 22:00:00,0.61975,0.62065,0.61895,0.6201,2658800000.0
2009-06-08 23:00:00,0.6201,0.62041,0.6193,0.61999,2760399998.0
2009-06-09 00:00:00,0.62025,0.622,0.62009,0.6215,2278999998.0
2009-06-09 01:00:00,0.62145,0.62375,0.6213,0.62233,2827199999.0
2009-06-09 02:00:00,0.62255,0.6235,0.62181,0.6223,3505199997.0
2009-06-09 03:00:00,0.6223,0.6226,0.62071,0.6211,5351600000.0
2009-06-09 04:00:00,0.62115,0.62185,0.6179,0.61885,4007000000.0
2009-06-09 05:00:00,0.61858,0.6193,0.61765,0.6185,3650700000.0
2009-06-09 06:00:00,0.6185,0.6187,0.6166,0.61835,4198699999.0
2009-06-09 07:00:00,0.6184,0.6194,0.6174,0.61855,3530000002.0
2009-06-09 08:00:00,0.61845,0.6228,0.61705,0.62165,8856800009.0
2009-06-09 09:00:00,0.6218,0.62425,0.6211,0.6221,11508700012.0
2009-06-09 10:00:00,0.6221,0.6225,0.62065,0.6222,9287799999.0
2009-06-09 11:00:00,0.62235,0.6226,0.61945,0.6204,9697900003.0
2009-06-09 12:00:00,0.6204,0.6206,0.61855,0.6199,9733100002.0
2009-06-09 13:00:00,0.6199,0.62505,0.61915,0.62425,9167400006.0
2009-06-09 14:00:00,0.62425,0.626,0.62255,0.62555,9367700000.0
2009-06-09 15:00:00,0.62555,0.62735,0.6239,0.62395,14343699999.0
2009-06-09 16:00:00,0.62395,0.6261,0.6233,0.6242,13907199998.0
2009-06-09 17:00:00,0.62415,0.6258,0.6232,0.62395,11170399993.0
2009-06-09 18:00:00,0.624,0.62755,0.624,0.6259,10687900001.0
2009-06-09 19:00:00,0.62585,0.62685,0.62465,0.6264,6130100000.0
2009-06-09 20:00:00,0.6265,0.6294,0.62568,0.62705,6357400001.0
2009-06-09 21:00:00,0.62705,0.6282,0.62648,0.62695,4385100000.0
2009-06-09 22:00:00,0.6269,0.62725,0.626,0.6268,2158700000.0
2009-06-09 23:00:00,0.62675,0.62755,0.62535,0.6266,1885599998.0
2009-06-10 00:00:00,0.62655,0.6278,0.62645,0.62655,2372200000.0
2009-06-10 01:00:00,0.6266,0.62695,0.6253,0.6257,2539699997.0
2009-06-10 02:00:00,0.6262,0.6286,0.62614,0.62775,3274700000.0
2009-06-10 03:00:00,0.62785,0.6307,0.62785,0.6287,6026600000.0
2009-06-10 04:00:00,0.62855,0.6301,0.6278,0.62915,3602799997.0
2009-06-10 05:00:00,0.6292,0.63,0.62879,0.62935,1672000000.0
2009-06-10 06:00:00,0.62935,0.6322,0.62855,0.6316,4525400006.0
2009-06-10 07:00:00,0.6315,0.634,0.63005,0.63355,4669600001.0
2009-06-10 08:00:00,0.63355,0.63465,0.63125,0.63195,9619900000.0
2009-06-10 09:00:00,0.63195,0.6353,0.63155,0.6353,8479499991.0
2009-06-10 10:00:00,0.6352,0.63655,0.6338,0.6352,6055600001.0
2009-06-10 11:00:00,0.6352,0.6361,0.63225,0.63265,8383200000.0
2009-06-10 12:00:00,0.63265,0.6338,0.632,0.6329,7591999999.0
2009-06-10 13:00:00,0.6329,0.6353,0.6325,0.6334,7867300012.0
2009-06-10 14:00:00,0.6334,0.6337,0.63135,0.6329,7753500000.0
2009-06-10 15:00:00,0.633,0.6344,0.6303,0.6306,9055088995.0
2009-06-10 16:00:00,0.6306,0.6307,0.6271,0.6292,12295588997.0
2009-06-10 17:00:00,0.6292,0.6301,0.6263,0.62925,9438400007.0
2009-06-10 18:00:00,0.62925,0.6317,0.62835,0.62915,7202800001.0
2009-06-10 19:00:00,0.62915,0.62925,0.6234,0.6244,8063288996.0
2009-06-10 20:00:00,0.6244,0.6266,0.6231,0.626,5219400002.0
2009-06-10 21:00:00,0.62595,0.62706,0.62415,0.62667,4490199998.0
2009-06-10 22:00:00,0.62675,0.62745,0.6247,0.62565,2677399996.0
2009-06-10 23:00:00,0.62507,0.63135,0.62476,0.62915,3986500000.0
2009-06-11 00:00:00,0.62915,0.63415,0.62885,0.63295,4260800000.0
2009-06-11 01:00:00,0.63295,0.63435,0.63256,0.6334,3131400002.0
2009-06-11 02:00:00,0.6334,0.63475,0.63275,0.6343,4704600000.0
2009-06-11 03:00:00,0.6343,0.63685,0.6332,0.63685,6219488996.0
2009-06-11 04:00:00,0.63685,0.63715,0.63555,0.63635,2849800000.0
2009-06-11 05:00:00,0.63635,0.63655,0.63555,0.6357,3043300000.0
2009-06-11 06:00:00,0.6357,0.6376,0.63539,0.6373,2872600001.0
2009-06-11 07:00:00,0.6373,0.63765,0.6359,0.6364,4456800002.0
2009-06-11 08:00:00,0.6364,0.63905,0.63595,0.6387,10247200000.0
2009-06-11 09:00:00,0.6387,0.6391,0.63635,0.6386,11713699997.0
2009-06-11 10:00:00,0.6386,0.6418,0.63815,0.64135,9686000003.0
2009-06-11 11:00:00,0.6413,0.644,0.64055,0.64345,10555100003.0
2009-06-11 12:00:00,0.64345,0.64355,0.64145,0.64165,9259488996.0
2009-06-11 13:00:00,0.64165,0.6424,0.6401,0.64015,10087700000.0
2009-06-11 14:00:00,0.64015,0.6406,0.63695,0.63915,11604699999.0
2009-06-11 15:00:00,0.63915,0.64455,0.6389,0.6437,13045433977.0
2009-06-11 16:00:00,0.6437,0.6467,0.6431,0.6441,17162544969.0
2009-06-11 17:00:00,0.6441,0.646,0.64335,0.64505,17133688982.0
2009-06-11 18:00:00,0.64505,0.646,0.6423,0.64475,12107299999.0
2009-06-11 19:00:00,0.64465,0.6468,0.64405,0.6446,10907799997.0
2009-06-11 20:00:00,0.64445,0.6465,0.6441,0.6457,9171999999.0
2009-06-11 21:00:00,0.6457,0.646,0.6427,0.643,3195999999.0
2009-06-11 22:00:00,0.64305,0.64405,0.64239,0.64255,1980700000.0
2009-06-11 23:00:00,0.64255,0.64367,0.6418,0.64285,2567200000.0
2009-06-12 00:00:00,0.64285,0.6456,0.64252,0.64535,3851600000.0
2009-06-12 01:00:00,0.6453,0.6465,0.64463,0.64505,2797799995.0
2009-06-12 02:00:00,0.64505,0.64545,0.64235,0.6435,3536799992.0
2009-06-12 03:00:00,0.6434,0.6449,0.64317,0.64355,2752500001.0
2009-06-12 04:00:00,0.64313,0.645,0.64311,0.64437,2980400000.0
2009-06-12 05:00:00,0.64475,0.64485,0.64195,0.6432,3355088996.0
2009-06-12 06:00:00,0.6434,0.64355,0.64195,0.64203,2594000002.0
2009-06-12 07:00:00,0.6425,0.6433,0.64225,0.64275,2815800001.0
2009-06-12 08:00:00,0.64285,0.6443,0.64195,0.6422,4726089001.0
2009-06-12 09:00:00,0.6422,0.64235,0.63955,0.6408,7725499998.0
2009-06-12 10:00:00,0.6408,0.6416,0.64055,0.64065,4557988996.0
2009-06-12 11:00:00,0.6408,0.6408,0.63855,0.63955,5351600003.0
2009-06-12 12:00:00,0.6397,0.6409,0.63815,0.64065,5796177993.0
2009-06-12 13:00:00,0.64065,0.6411,0.63835,0.63985,7266500005.0
2009-06-12 14:00:00,0.63985,0.6407,0.6359,0.6368,7442088995.0
2009-06-12 15:00:00,0.63675,0.6382,0.63605,0.63605,10150400005.0
2009-06-12 16:00:00,0.63605,0.64085,0.63575,0.6399,13154288979.0
2009-06-12 17:00:00,0.63985,0.643,0.6395,0.64215,9518488995.0
2009-06-12 18:00:00,0.64215,0.6425,0.6415,0.64205,5256099999.0
2009-06-12 19:00:00,0.64205,0.64265,0.6409,0.64145,7005200004.0
2009-06-12 20:00:00,0.6416,0.6434,0.64049,0.64151,3322000000.0
2009-06-12 21:00:00,0.64165,0.6427,0.64146,0.64231,2118399999.0
2009-06-12 22:00:00,0.64225,0.6431,0.64202,0.64295,2606100000.0
2009-06-15 00:00:00,0.6381,0.63951,0.63685,0.63945,1620000000.0
2009-06-15 01:00:00,0.63955,0.63955,0.63787,0.63843,1320000000.0
2009-06-15 02:00:00,0.63825,0.63928,0.63657,0.63747,1674998995.0
2009-06-15 03:00:00,0.6376,0.63873,0.63694,0.63761,1579498996.0
2009-06-15 04:00:00,0.63765,0.63885,0.63662,0.63854,1449599998.0
2009-06-15 05:00:00,0.63875,0.63899,0.63657,0.63731,1664896988.0
2009-06-15 06:00:00,0.63725,0.63823,0.63656,0.63691,1789599999.0
2009-06-15 07:00:00,0.6371,0.63757,0.63556,0.63594,4404698998.0
2009-06-15 08:00:00,0.63604,0.63637,0.63367,0.6361,3939498996.0
2009-06-15 09:00:00,0.63609,0.63616,0.63211,0.63367,6472199997.0
2009-06-15 10:00:00,0.63329,0.63574,0.63295,0.63431,8841398991.0
2009-06-15 11:00:00,0.63433,0.63477,0.63181,0.63333,8140397990.0
2009-06-15 12:00:00,0.63345,0.63477,0.63237,0.63262,1785800000.0
2009-06-15 13:00:00,0.63263,0.63287,0.62976,0.63158,1634499999.0
2009-06-15 14:00:00,0.63155,0.63477,0.6302,0.63398,1708298996.0
2009-06-15 15:00:00,0.63403,0.63464,0.63078,0.63157,1625900000.0
2009-06-15 16:00:00,0.63133,0.6332,0.62955,0.63134,1689698999.0
2009-06-15 17:00:00,0.63172,0.63172,0.62787,0.62862,1641200000.0
2009-06-15 18:00:00,0.62848,0.62963,0.62742,0.62902,1637100000.0
2009-06-15 19:00:00,0.62891,0.63011,0.62773,0.62868,1629700000.0
2009-06-15 20:00:00,0.6286,0.63094,0.62839,0.62921,1597700002.0
2009-06-15 21:00:00,0.62945,0.6314,0.62876,0.63087,1550298995.0
2009-06-15 22:00:00,0.63075,0.63175,0.63025,0.63056,1477100000.0
2009-06-15 23:00:00,0.63062,0.63123,0.6289,0.62974,1535500000.0
2009-06-16 00:00:00,0.62993,0.63031,0.62845,0.6292,1631500001.0
2009-06-16 01:00:00,0.62934,0.6304,0.62803,0.62885,1392198996.0
2009-06-16 02:00:00,0.62889,0.62937,0.62501,0.62532,1551699999.0
2009-06-16 03:00:00,0.62557,0.6295,0.62351,0.62871,1591900001.0
2009-06-16 04:00:00,0.62865,0.63,0.62751,0.62798,1609000001.0
2009-06-16 05:00:00,0.62778,0.62823,0.62623,0.62683,1600299999.0
2009-06-16 06:00:00,0.62685,0.62802,0.62612,0.62708,1948800000.0
2009-06-16 07:00:00,0.6268,0.62988,0.62666,0.62955,4354399998.0
2009-06-16 08:00:00,0.62983,0.63273,0.62781,0.63175,4021297991.0
2009-06-16 09:00:00,0.6318,0.63405,0.63118,0.6332,6304399000.0
2009-06-16 10:00:00,0.63308,0.63482,0.63157,0.63455,8858698992.0
2009-06-16 11:00:00,0.63481,0.63765,0.63343,0.63399,8246898999.0
2009-06-16 12:00:00,0.63395,0.63588,0.63315,0.63365,1689398997.0
2009-06-16 13:00:00,0.63388,0.63743,0.63388,0.63697,1589598995.0
2009-06-16 14:00:00,0.63705,0.6391,0.63601,0.63709,1586600001.0
2009-06-16 15:00:00,0.63708,0.63825,0.63363,0.63455,1713300000.0
2009-06-16 16:00:00,0.63423,0.63591,0.63272,0.63559,1575300000.0
2009-06-16 17:00:00,0.63558,0.63754,0.63378,0.63407,1635098995.0
2009-06-16 18:00:00,0.63421,0.63537,0.6317,0.63237,1537499999.0
2009-06-16 19:00:00,0.63255,0.634,0.63105,0.6322,1566099000.0
2009-06-16 20:00:00,0.63185,0.63264,0.63034,0.63216,1519599999.0
2009-06-16 21:00:00,0.63242,0.6332,0.63086,0.63121,1508500000.0
2009-06-16 22:00:00,0.6314,0.63158,0.6292,0.63012,1723200000.0
2009-06-16 23:00:00,0.6298,0.6306,0.62767,0.6281,1411700000.0
2009-06-17 00:00:00,0.62812,0.62919,0.62751,0.62828,1608098996.0
2009-06-17 01:00:00,0.62851,0.62931,0.62499,0.62538,1644099999.0
2009-06-17 02:00:00,0.62525,0.63098,0.62491,0.62997,1582899999.0
2009-06-17 03:00:00,0.62994,0.63043,0.62708,0.6291,1626498995.0
2009-06-17 04:00:00,0.62891,0.63008,0.62816,0.62874,1643499999.0
2009-06-17 05:00:00,0.62835,0.63061,0.62765,0.63003,1730698996.0
2009-06-17 06:00:00,0.62981,0.63127,0.62948,0.62996,1966799999.0
2009-06-17 07:00:00,0.62992,0.63271,0.62873,0.63136,4403898995.0
2009-06-17 08:00:00,0.63155,0.63475,0.63067,0.63442,4017799999.0
2009-06-17 09:00:00,0.63441,0.63467,0.63131,0.63277,6319500002.0
2009-06-17 10:00:00,0.63304,0.6331,0.62857,0.62965,9035798996.0
2009-06-17 11:00:00,0.62971,0.63,0.62702,0.62867,8063199999.0
2009-06-17 12:00:00,0.62902,0.62905,0.62613,0.62655,1641398997.0
2009-06-17 13:00:00,0.62646,0.6296,0.62498,0.62602,1654499999.0
2009-06-17 14:00:00,0.62558,0.62979,0.62513,0.62892,1722900000.0
2009-06-17 15:00:00,0.62902,0.62965,0.62563,0.62714,1688898997.0
2009-06-17 16:00:00,0.62729,0.62898,0.62423,0.62851,1661199999.0
2009-06-17 17:00:00,0.62945,0.62956,0.62648,0.62767,1703599000.0
2009-06-17 18:00:00,0.62771,0.63099,0.62752,0.6294,1511499999.0
2009-06-17 19:00:00,0.62939,0.63473,0.62883,0.63387,1484099999.0
2009-06-17 20:00:00,0.63358,0.63657,0.6328,0.63456,1697300002.0
2009-06-17 21:00:00,0.63477,0.6357,0.63253,0.63339,1609199999.0
2009-06-17 22:00:00,0.6339,0.63408,0.63279,0.63307,1529799999.0
2009-06-17 23:00:00,0.63333,0.63423,0.63116,0.63193,1552799998.0
2009-06-18 00:00:00,0.63185,0.63292,0.63074,0.63088,1535800002.0
2009-06-18 01:00:00,0.63097,0.63503,0.63064,0.63478,1668300000.0
2009-06-18 02:00:00,0.6346,0.63484,0.63183,0.63195,1610798996.0
2009-06-18 03:00:00,0.63224,0.63445,0.63161,0.63245,1663700001.0
2009-06-18 04:00:00,0.63243,0.63339,0.63191,0.633,1574699999.0
2009-06-18 05:00:00,0.63266,0.63422,0.63215,0.63266,1803899000.0
2009-06-18 06:00:00,0.63274,0.63317,0.62948,0.63002,1887398999.0
2009-06-18 07:00:00,0.62995,0.63229,0.62927,0.6319,4336798996.0
2009-06-18 08:00:00,0.63195,0.63465,0.63144,0.6342,3817298997.0
2009-06-18 09:00:00,0.63419,0.63786,0.63372,0.63453,6408399001.0
2009-06-18 10:00:00,0.63446,0.6355,0.6317,0.63285,8950396985.0
2009-06-18 11:00:00,0.63294,0.63445,0.63224,0.63445,8056699995.0
2009-06-18 12:00:00,0.63407,0.63494,0.63299,0.63338,1653000000.0
2009-06-18 13:00:00,0.63333,0.6359,0.63318,0.63348,1684800000.0
2009-06-18 14:00:00,0.6338,0.63656,0.633,0.63638,1691099997.0
2009-06-18 15:00:00,0.63634,0.63887,0.63455,0.63887,1643600000.0
2009-06-18 16:00:00,0.63882,0.64228,0.63862,0.64144,1624500000.0
2009-06-18 17:00:00,0.64166,0.64392,0.64102,0.64304,1548199999.0
2009-06-18 18:00:00,0.64308,0.64341,0.64127,0.64216,1597900000.0
2009-06-18 19:00:00,0.64195,0.64406,0.63989,0.63989,1669098997.0
2009-06-18 20:00:00,0.63996,0.64064,0.63695,0.63904,1601200000.0
2009-06-18 21:00:00,0.63927,0.64092,0.63764,0.63869,1626600000.0
2009-06-18 22:00:00,0.63871,0.63907,0.63703,0.63725,1705599001.0
2009-06-18 23:00:00,0.63705,0.63931,0.63521,0.63878,1450600000.0
2009-06-19 00:00:00,0.63865,0.63966,0.63769,0.63942,1452700000.0
2009-06-19 01:00:00,0.63969,0.63984,0.63794,0.63852,1598600000.0
2009-06-19 02:00:00,0.63865,0.63992,0.6375,0.63977,1641900000.0
2009-06-19 03:00:00,0.63966,0.64013,0.63821,0.63832,1613300000.0
2009-06-19 04:00:00,0.63855,0.63897,0.63759,0.63811,1725598994.0
2009-06-19 05:00:00,0.63775,0.63938,0.63744,0.63868,1631000000.0
2009-06-19 06:00:00,0.63859,0.63969,0.63775,0.63825,1843399999.0
2009-06-19 07:00:00,0.63822,0.64058,0.63794,0.63863,4319899998.0
2009-06-19 08:00:00,0.63887,0.63963,0.63641,0.63895,3920700000.0
2009-06-19 09:00:00,0.63884,0.64081,0.63817,0.63971,6313299999.0
2009-06-19 10:00:00,0.63965,0.63975,0.63741,0.63864,8962696989.0
2009-06-19 11:00:00,0.63884,0.64184,0.63807,0.63998,8244497990.0
2009-06-19 12:00:00,0.64012,0.64061,0.63758,0.64039,1622000000.0
2009-06-19 13:00:00,0.64054,0.64192,0.63992,0.64157,1693100000.0
2009-06-19 14:00:00,0.64133,0.64372,0.6412,0.64218,1675200000.0
2009-06-19 15:00:00,0.64203,0.64376,0.64134,0.64145,1639600001.0
2009-06-19 16:00:00,0.64151,0.6436,0.64095,0.6432,7988099000.0
2009-06-19 17:00:00,0.6432,0.6482,0.64275,0.64725,9669096994.0
2009-06-19 18:00:00,0.64725,0.6473,0.64388,0.64395,5225399999.0
2009-06-19 19:00:00,0.64395,0.6455,0.6434,0.64505,3059498996.0
2009-06-19 20:00:00,0.645,0.6455,0.6427,0.64355,5573899990.0
2009-06-19 21:00:00,0.64355,0.6442,0.64255,0.64375,1511500000.0
2009-06-19 22:00:00,0.64375,0.6443,0.64175,0.64195,1260400000.0
2009-06-22 00:00:00,0.64243,0.6427,0.6412,0.64205,1242600000.0
2009-06-22 01:00:00,0.64206,0.64213,0.64014,0.64151,1286200000.0
2009-06-22 02:00:00,0.6417,0.64376,0.63925,0.64,1197500000.0
2009-06-22 03:00:00,0.6398,0.64383,0.63865,0.63955,2115600000.0
2009-06-22 04:00:00,0.6396,0.64,0.638,0.6385,3246100000.0
2009-06-22 05:00:00,0.6384,0.64227,0.63805,0.63845,1111800000.0
2009-06-22 06:00:00,0.63845,0.64388,0.6377,0.64035,1627300000.0
2009-06-22 07:00:00,0.64,0.64378,0.6385,0.6395,1468800000.0
2009-06-22 08:00:00,0.6395,0.6403,0.6374,0.63745,3539400001.0
2009-06-22 09:00:00,0.63745,0.63805,0.6366,0.6374,4541500000.0
2009-06-22 10:00:00,0.6374,0.6375,0.63615,0.63675,4098999999.0
2009-06-22 11:00:00,0.6367,0.63675,0.635,0.6358,4094900000.0
2009-06-22 12:00:00,0.6359,0.6359,0.63405,0.6345,5981400004.0
2009-06-22 13:00:00,0.6345,0.63515,0.63345,0.6345,4874300000.0
2009-06-22 14:00:00,0.63445,0.6348,0.6322,0.6326,5539200002.0
2009-06-22 15:00:00,0.6326,0.6336,0.63085,0.63235,9932100001.0
2009-06-22 16:00:00,0.6325,0.6363,0.63135,0.6341,12571200000.0
2009-06-22 17:00:00,0.6341,0.6344,0.63105,0.63115,9927399998.0
2009-06-22 18:00:00,0.63115,0.63195,0.63049,0.63175,4965800000.0
2009-06-22 19:00:00,0.63175,0.632,0.63075,0.63175,4729199998.0
2009-06-22 20:00:00,0.63175,0.6321,0.6305,0.6308,2778400001.0
2009-06-22 21:00:00,0.6308,0.63205,0.6306,0.6306,2017800000.0
2009-06-22 22:00:00,0.63065,0.6309,0.62825,0.6289,2761800001.0
2009-06-22 23:00:00,0.6289,0.62955,0.6272,0.62905,1626700000.0
2009-06-23 00:00:00,0.6291,0.62943,0.62765,0.62885,1414999999.0
2009-06-23 01:00:00,0.62885,0.62975,0.6261,0.62735,3294290000.0
2009-06-23 02:00:00,0.62735,0.62865,0.62705,0.6277,3012000000.0
2009-06-23 03:00:00,0.6277,0.6283,0.6266,0.62765,3243890000.0
2009-06-23 04:00:00,0.62765,0.62775,0.62565,0.62625,3988690000.0
2009-06-23 05:00:00,0.62625,0.6279,0.62575,0.6278,2227270001.0
2009-06-23 06:00:00,0.6278,0.6281,0.62704,0.6275,998800000.0
2009-06-23 07:00:00,0.6276,0.62835,0.6259,0.6261,3203900000.0
2009-06-23 08:00:00,0.6261,0.6288,0.62545,0.62785,6053040000.0
2009-06-23 09:00:00,0.62785,0.63285,0.62775,0.631,7920470002.0
2009-06-23 10:00:00,0.631,0.6318,0.629,0.63135,6127960000.0
2009-06-23 11:00:00,0.63145,0.6341,0.63095,0.6315,5690600000.0
2009-06-23 12:00:00,0.6316,0.63505,0.63145,0.6332,4378110000.0
2009-06-23 13:00:00,0.6332,0.63435,0.6316,0.63305,5323020001.0
2009-06-23 14:00:00,0.63295,0.63725,0.63295,0.636,7866550000.0
2009-06-23 15:00:00,0.6359,0.6373,0.63485,0.6357,10098070000.0
2009-06-23 16:00:00,0.6358,0.6373,0.63175,0.6337,11415360000.0
2009-06-23 17:00:00,0.6336,0.6365,0.63205,0.63615,9903430002.0
2009-06-23 18:00:00,0.63615,0.641,0.6361,0.6401,6283260000.0
2009-06-23 19:00:00,0.6402,0.6417,0.63865,0.6388,4266700000.0
2009-06-23 20:00:00,0.6388,0.6412,0.6387,0.64015,3063980000.0
2009-06-23 21:00:00,0.6401,0.64085,0.63893,0.64005,1420200000.0
2009-06-23 22:00:00,0.63995,0.64015,0.63865,0.6395,1363000001.0
2009-06-23 23:00:00,0.6394,0.63965,0.63815,0.6382,1478600000.0
2009-06-24 00:00:00,0.63825,0.6389,0.63717,0.63755,2005000000.0
2009-06-24 01:00:00,0.63755,0.6388,0.63715,0.6387,2775800000.0
2009-06-24 02:00:00,0.6387,0.6401,0.6382,0.63865,4258000000.0
2009-06-24 03:00:00,0.63855,0.6389,0.6377,0.6389,3492900001.0
2009-06-24 04:00:00,0.6389,0.63985,0.63815,0.63935,2991600000.0
2009-06-24 05:00:00,0.63935,0.64065,0.63875,0.64045,2198700000.0
2009-06-24 06:00:00,0.64045,0.6411,0.63938,0.6404,1928919999.0
2009-06-24 07:00:00,0.64038,0.64155,0.6398,0.6404,2698700000.0
2009-06-24 08:00:00,0.6405,0.64465,0.63995,0.64455,4020999997.0
2009-06-24 09:00:00,0.64445,0.64475,0.64335,0.6446,6774799999.0
2009-06-24 10:00:00,0.6446,0.6462,0.64365,0.64385,3966240005.0
2009-06-24 11:00:00,0.6439,0.6449,0.6424,0.6428,6141720000.0
2009-06-24 12:00:00,0.64285,0.6444,0.64195,0.64335,3657900000.0
2009-06-24 13:00:00,0.6434,0.645,0.64075,0.64275,5792080000.0
2009-06-24 14:00:00,0.64275,0.64865,0.64275,0.6485,8230199999.0
2009-06-24 15:00:00,0.64865,0.64865,0.64475,0.64545,9899600000.0
2009-06-24 16:00:00,0.64545,0.6471,0.64445,0.6462,9793999998.0
2009-06-24 17:00:00,0.6462,0.6476,0.6451,0.64555,9060910000.0
2009-06-24 18:00:00,0.6457,0.64575,0.6428,0.64335,6278600000.0
2009-06-24 19:00:00,0.64335,0.6441,0.64305,0.6437,2797200000.0
2009-06-24 20:00:00,0.6437,0.645,0.6377,0.6403,7367370000.0
2009-06-24 21:00:00,0.6403,0.6404,0.63775,0.63995,3448000000.0
2009-06-24 22:00:00,0.6399,0.6399,0.63765,0.63955,2053800000.0
2009-06-24 23:00:00,0.63925,0.63974,0.6376,0.63888,2051800000.0
2009-06-25 00:00:00,0.63905,0.6395,0.63828,0.6388,2444400000.0
2009-06-25 01:00:00,0.6387,0.63935,0.63825,0.6386,2579500001.0
2009-06-25 02:00:00,0.6386,0.6413,0.63855,0.64035,4953000000.0
2009-06-25 03:00:00,0.64025,0.6405,0.63885,0.64035,3673200001.0
2009-06-25 04:00:00,0.6404,0.64045,0.63877,0.6394,3659200003.0
2009-06-25 05:00:00,0.6397,0.6411,0.63911,0.64045,2126000002.0
2009-06-25 06:00:00,0.64045,0.642,0.64028,0.6415,2254000000.0
2009-06-25 07:00:00,0.64145,0.6422,0.63993,0.64115,2362100000.0
2009-06-25 08:00:00,0.64115,0.64255,0.64075,0.64215,5157900000.0
2009-06-25 09:00:00,0.64215,0.64215,0.638,0.63965,5506299999.0
2009-06-25 10:00:00,0.63965,0.641,0.6386,0.6392,4295699998.0
2009-06-25 11:00:00,0.63905,0.6398,0.63725,0.6379,3504100000.0
2009-06-25 12:00:00,0.6379,0.63825,0.63545,0.6357,5063559998.0
2009-06-25 13:00:00,0.6357,0.63825,0.6346,0.637,4095120001.0
2009-06-25 14:00:00,0.637,0.63805,0.63495,0.6358,6599120000.0
2009-06-25 15:00:00,0.6359,0.64086,0.6355,0.64013,8357959999.0
2009-06-25 16:00:00,0.64,0.6423,0.638,0.639,7958300000.0
2009-06-25 17:00:00,0.639,0.643,0.63855,0.6427,7488360000.0
2009-06-25 18:00:00,0.6427,0.6432,0.64073,0.6413,4331030000.0
2009-06-25 19:00:00,0.6411,0.6457,0.6411,0.64393,951200000.0
2009-06-25 20:00:00,0.64385,0.64444,0.64295,0.64425,902000000.0
2009-06-25 21:00:00,0.6442,0.64545,0.64338,0.64483,918400000.0
2009-06-25 22:00:00,0.64487,0.64555,0.64463,0.64508,902000000.0
2009-06-25 23:00:00,0.64495,0.64654,0.64495,0.6465,787200000.0
2009-06-26 00:00:00,0.64646,0.64662,0.6408,0.64153,820000000.0
2009-06-26 01:00:00,0.64152,0.64281,0.64145,0.64255,951200000.0
2009-06-26 02:00:00,0.64256,0.6446,0.64256,0.6429,984000000.0
2009-06-26 03:00:00,0.64291,0.6441,0.64285,0.64347,951200000.0
2009-06-26 04:00:00,0.64348,0.64404,0.64251,0.64293,934800000.0
2009-06-26 05:00:00,0.64297,0.64427,0.64296,0.64371,852800000.0
2009-06-26 06:00:00,0.64383,0.6452,0.64365,0.6452,902000000.0
2009-06-26 07:00:00,0.64517,0.64529,0.64242,0.64264,967600000.0
2009-06-26 08:00:00,0.64263,0.64367,0.64149,0.64223,984000000.0
2009-06-26 09:00:00,0.64225,0.64524,0.64218,0.64303,984000000.0
2009-06-26 10:00:00,0.64305,0.6438,0.6422,0.64315,4979980000.0
2009-06-26 11:00:00,0.6431,0.6457,0.64285,0.6454,3445300000.0
2009-06-26 12:00:00,0.6454,0.6462,0.6443,0.64465,2834040000.0
2009-06-26 13:00:00,0.64465,0.64625,0.64455,0.64565,2798800000.0
2009-06-26 14:00:00,0.64565,0.64775,0.64475,0.64515,5138360000.0
2009-06-26 15:00:00,0.64515,0.6473,0.6445,0.6454,7491340000.0
2009-06-26 16:00:00,0.6453,0.64725,0.6446,0.6469,6125620000.0
2009-06-26 17:00:00,0.6469,0.647,0.6428,0.64385,5066300000.0
2009-06-26 18:00:00,0.644,0.64715,0.64375,0.64645,2863220000.0
2009-06-26 19:00:00,0.64635,0.647,0.64445,0.6457,3249760000.0
2009-06-26 20:00:00,0.6458,0.6466,0.64465,0.6455,1678000000.0
2009-06-26 21:00:00,0.6455,0.64695,0.64474,0.64534,1196200000.0
2009-06-26 22:00:00,0.6456,0.64585,0.6442,0.64505,1382000000.0
2009-06-29 00:00:00,0.64503,0.64649,0.64385,0.64634,1001000000.0
2009-06-29 01:00:00,0.64633,0.64723,0.6452,0.64692,1144000000.0
2009-06-29 02:00:00,0.64705,0.64705,0.6445,0.64475,2525700000.0
2009-06-29 03:00:00,0.64475,0.6448,0.6435,0.64355,2004800000.0
2009-06-29 04:00:00,0.6436,0.6441,0.64228,0.64256,1655500000.0
2009-06-29 05:00:00,0.64248,0.6439,0.64242,0.64325,3253200000.0
2009-06-29 06:00:00,0.64335,0.6444,0.64305,0.64385,2003200000.0
2009-06-29 07:00:00,0.6439,0.6439,0.64265,0.6432,2244600000.0
2009-06-29 08:00:00,0.6432,0.64375,0.64205,0.6437,4876100000.0
2009-06-29 09:00:00,0.6436,0.646,0.64284,0.6456,3889700000.0
2009-06-29 10:00:00,0.6456,0.6463,0.6444,0.64495,4385500000.0
2009-06-29 11:00:00,0.64495,0.647,0.64436,0.64695,4549600000.0
2009-06-29 12:00:00,0.64695,0.64875,0.64677,0.6482,4375500000.0
2009-06-29 13:00:00,0.6482,0.6487,0.64745,0.648,4768200000.0
2009-06-29 14:00:00,0.64805,0.6508,0.6479,0.6493,8723119999.0
2009-06-29 15:00:00,0.6493,0.6493,0.6466,0.64705,10100720000.0
2009-06-29 16:00:00,0.6472,0.6497,0.647,0.6484,11747900000.0
2009-06-29 17:00:00,0.6484,0.65,0.64815,0.65,8955100000.0
2009-06-29 18:00:00,0.65,0.6515,0.6493,0.6504,6487100001.0
2009-06-29 19:00:00,0.65045,0.6522,0.64995,0.65205,6066600001.0
2009-06-29 20:00:00,0.65205,0.65225,0.6499,0.65105,3642200000.0
2009-06-29 21:00:00,0.65105,0.65215,0.64995,0.65035,2998600000.0
2009-06-29 22:00:00,0.6503,0.65105,0.64957,0.65085,1823400001.0
2009-06-29 23:00:00,0.65085,0.6509,0.6491,0.6496,2062200000.0
2009-06-30 00:00:00,0.6496,0.6522,0.6493,0.6521,3584800000.0
2009-06-30 01:00:00,0.65215,0.65415,0.6512,0.6528,4077200000.0
2009-06-30 02:00:00,0.6528,0.6541,0.65225,0.65285,6371100000.0
2009-06-30 03:00:00,0.6529,0.6542,0.6529,0.65318,3746000001.0
2009-06-30 04:00:00,0.6536,0.65415,0.65295,0.65345,3022199999.0
2009-06-30 05:00:00,0.65345,0.65395,0.65272,0.6532,2813599999.0
2009-06-30 06:00:00,0.65315,0.65335,0.65095,0.651,3735400001.0
2009-06-30 07:00:00,0.65095,0.65345,0.65035,0.65275,3431400000.0
2009-06-30 08:00:00,0.65275,0.65495,0.65275,0.65375,6013900000.0
2009-06-30 09:00:00,0.6538,0.6543,0.65155,0.6524,6632400003.0
2009-06-30 10:00:00,0.65225,0.6532,0.65105,0.6522,8636899999.0
2009-06-30 11:00:00,0.6522,0.65275,0.65055,0.651,10098300000.0
2009-06-30 12:00:00,0.65095,0.65195,0.64995,0.65125,9146800001.0
2009-06-30 13:00:00,0.6512,0.65305,0.65065,0.6526,7892799999.0
2009-06-30 14:00:00,0.65255,0.65335,0.65155,0.65175,11361399993.0
2009-06-30 15:00:00,0.65175,0.6518,0.65015,0.6516,15574899995.0
2009-06-30 16:00:00,0.65145,0.65145,0.6452,0.6479,21888200004.0
2009-06-30 17:00:00,0.648,0.648,0.64415,0.6444,17068600001.0
2009-06-30 18:00:00,0.6444,0.6463,0.64365,0.64575,6778100001.0
2009-06-30 19:00:00,0.64575,0.64615,0.6447,0.6454,3827600000.0
2009-06-30 20:00:00,0.6454,0.646,0.6446,0.6457,2979200000.0
2009-06-30 21:00:00,0.6457,0.6463,0.64455,0.64495,3004000002.0
2009-06-30 22:00:00,0.64495,0.6458,0.64405,0.64545,2032200000.0
2009-06-30 23:00:00,0.64525,0.6462,0.64455,0.6451,1710800000.0
2009-07-01 00:00:00,0.6451,0.6455,0.64449,0.64525,2958200005.0
2009-07-01 01:00:00,0.6454,0.6462,0.64472,0.64578,2490900000.0
2009-07-01 02:00:00,0.6462,0.64655,0.64532,0.6455,2645900000.0
2009-07-01 03:00:00,0.64545,0.64575,0.6432,0.64425,6155100000.0
2009-07-01 04:00:00,0.6443,0.6456,0.64387,0.645,1682000000.0
2009-07-01 05:00:00,0.6451,0.64585,0.64454,0.6451,3109999997.0
2009-07-01 06:00:00,0.6451,0.64565,0.64397,0.6442,2588600001.0
2009-07-01 07:00:00,0.6443,0.64465,0.6417,0.6432,5200500000.0
2009-07-01 08:00:00,0.6433,0.6457,0.64275,0.6457,5038100002.0
2009-07-01 09:00:00,0.64575,0.64735,0.645,0.6464,7144600014.0
2009-07-01 10:00:00,0.6464,0.6466,0.64425,0.6454,7192500000.0
2009-07-01 11:00:00,0.6454,0.6454,0.6427,0.64345,7042900001.0
2009-07-01 12:00:00,0.6433,0.6436,0.64225,0.6424,8589900000.0
2009-07-01 13:00:00,0.64225,0.64245,0.6386,0.63905,13633199997.0
2009-07-01 14:00:00,0.6391,0.6432,0.63885,0.643,15400299990.0
2009-07-01 15:00:00,0.643,0.6447,0.6414,0.64405,16371900001.0
2009-07-01 16:00:00,0.64405,0.64525,0.64245,0.64265,16061500003.0
2009-07-01 17:00:00,0.64265,0.6449,0.64145,0.6448,13967199999.0
2009-07-01 18:00:00,0.6448,0.64575,0.6432,0.64335,7662700000.0
2009-07-01 19:00:00,0.64335,0.64455,0.64255,0.64285,3794300000.0
2009-07-01 20:00:00,0.6431,0.6432,0.64185,0.6423,3248999999.0
2009-07-01 21:00:00,0.6423,0.6427,0.63841,0.639,4964600003.0
2009-07-01 22:00:00,0.639,0.6408,0.63875,0.639,2139799999.0
2009-07-01 23:00:00,0.6389,0.6411,0.6385,0.6408,1978799999.0
2009-07-02 00:00:00,0.6408,0.6412,0.6395,0.6408,4221700010.0
2009-07-02 01:00:00,0.64085,0.6414,0.63982,0.6414,2817800003.0
2009-07-02 02:00:00,0.6414,0.64155,0.6383,0.639,4551599999.0
2009-07-02 03:00:00,0.6391,0.63965,0.6381,0.63925,4748500001.0
2009-07-02 04:00:00,0.63935,0.64015,0.63815,0.6392,2959900000.0
2009-07-02 05:00:00,0.6392,0.6392,0.63778,0.63825,2247400000.0
2009-07-02 06:00:00,0.63835,0.63895,0.63725,0.6374,2684799999.0
2009-07-02 07:00:00,0.63735,0.63945,0.63704,0.63895,4879700000.0
2009-07-02 08:00:00,0.63895,0.6399,0.63715,0.63725,5621399996.0
2009-07-02 09:00:00,0.63725,0.63725,0.63485,0.636,10015100001.0
2009-07-02 10:00:00,0.6359,0.6374,0.63575,0.6364,12003500000.0
2009-07-02 11:00:00,0.6364,0.63795,0.63565,0.63615,8913600001.0
2009-07-02 12:00:00,0.63615,0.6366,0.6341,0.6351,11162600005.0
2009-07-02 13:00:00,0.6351,0.63605,0.6335,0.63425,8329600001.0
2009-07-02 14:00:00,0.63425,0.63485,0.6283,0.63115,13431400005.0
2009-07-02 15:00:00,0.6313,0.6315,0.62795,0.6298,14871500009.0
2009-07-02 16:00:00,0.6298,0.6307,0.6282,0.6284,15662300001.0
2009-07-02 17:00:00,0.62845,0.6298,0.62805,0.629,15018040008.0
2009-07-02 18:00:00,0.629,0.63075,0.62795,0.62925,6279499999.0
2009-07-02 19:00:00,0.6294,0.63055,0.6291,0.6297,3232999999.0
2009-07-02 20:00:00,0.6298,0.6308,0.6294,0.6301,2802199999.0
2009-07-02 21:00:00,0.63005,0.63065,0.62843,0.62905,2503400000.0
2009-07-02 22:00:00,0.6291,0.6297,0.62775,0.6282,2031500000.0
2009-07-02 23:00:00,0.62796,0.62832,0.62615,0.62675,1983799998.0
2009-07-03 00:00:00,0.62675,0.62755,0.62613,0.62631,2198099999.0
2009-07-03 01:00:00,0.6267,0.6275,0.62615,0.6274,3287900000.0
2009-07-03 02:00:00,0.6274,0.6287,0.627,0.62805,2967800000.0
2009-07-03 03:00:00,0.628,0.63015,0.62742,0.6298,3201200000.0
2009-07-03 04:00:00,0.62975,0.63056,0.6292,0.63015,1779800000.0
2009-07-03 05:00:00,0.63025,0.63035,0.62923,0.62965,1381100000.0
2009-07-03 06:00:00,0.62948,0.6304,0.62918,0.6299,2222200000.0
2009-07-03 07:00:00,0.62995,0.6306,0.62938,0.6304,1721300000.0
2009-07-03 08:00:00,0.6304,0.63445,0.6304,0.63405,5640500000.0
2009-07-03 09:00:00,0.634,0.634,0.6319,0.63215,5934900001.0
2009-07-03 10:00:00,0.6322,0.63345,0.6314,0.6333,8854500001.0
2009-07-03 11:00:00,0.6333,0.6345,0.6328,0.63305,7705400003.0
2009-07-03 12:00:00,0.63305,0.6335,0.6315,0.6327,9044199996.0
2009-07-03 13:00:00,0.6326,0.63475,0.63215,0.63335,5731800000.0
2009-07-03 14:00:00,0.63335,0.6335,0.63075,0.63137,4003300001.0
2009-07-03 15:00:00,0.63138,0.63182,0.63009,0.63115,2497400000.0
2009-07-03 16:00:00,0.63125,0.6315,0.63005,0.6304,3719600005.0
2009-07-03 17:00:00,0.6304,0.63055,0.62972,0.6304,4548999999.0
2009-07-03 18:00:00,0.6304,0.63055,0.62915,0.62985,3266199999.0
2009-07-03 19:00:00,0.6298,0.63033,0.62934,0.6301,3875000000.0
2009-07-03 20:00:00,0.6301,0.6302,0.6289,0.62995,2512200001.0
2009-07-03 21:00:00,0.62966,0.63,0.62936,0.62962,1497000000.0
2009-07-03 22:00:00,0.62975,0.63105,0.62925,0.6296,2265600000.0
2009-07-06 02:00:00,0.62805,0.62925,0.62756,0.6286,3042599997.0
2009-07-06 03:00:00,0.6286,0.62885,0.62695,0.62735,3017400000.0
2009-07-06 04:00:00,0.62735,0.62785,0.6255,0.62605,6228800001.0
2009-07-06 05:00:00,0.62615,0.6275,0.62573,0.62685,3890000000.0
2009-07-06 06:00:00,0.62685,0.6288,0.62685,0.628,2986600002.0
2009-07-06 07:00:00,0.628,0.6296,0.6279,0.62841,3645800015.0
2009-07-06 08:00:00,0.62885,0.62925,0.6261,0.62625,7223099995.0
2009-07-06 09:00:00,0.62625,0.62675,0.62425,0.6263,12498500001.0
2009-07-06 10:00:00,0.6263,0.6279,0.62415,0.62715,14995499983.0
2009-07-06 11:00:00,0.62715,0.6287,0.62555,0.62585,8173400000.0
2009-07-06 12:00:00,0.62585,0.62665,0.62535,0.6259,8701600009.0
2009-07-06 13:00:00,0.6259,0.627,0.6256,0.62665,12459400013.0
2009-07-06 14:00:00,0.62665,0.62865,0.6264,0.6286,15359900003.0
2009-07-06 15:00:00,0.6286,0.62955,0.62575,0.6286,18947699990.0
2009-07-06 16:00:00,0.62845,0.63035,0.62725,0.62945,21530099974.0
2009-07-06 17:00:00,0.62945,0.63095,0.6288,0.62995,16079099998.0
2009-07-06 18:00:00,0.6301,0.6303,0.62915,0.6294,7835699995.0
2009-07-06 19:00:00,0.6294,0.63275,0.6294,0.63095,6016700003.0
2009-07-06 20:00:00,0.63095,0.63205,0.63064,0.63125,5344600006.0
2009-07-06 21:00:00,0.63125,0.63685,0.63125,0.63665,7851199996.0
2009-07-06 22:00:00,0.63645,0.6378,0.63611,0.63645,3240099998.0
2009-07-06 23:00:00,0.63645,0.63655,0.635,0.6352,1975199999.0
2009-07-07 00:00:00,0.6352,0.63657,0.6351,0.63565,3262800000.0
2009-07-07 01:00:00,0.6357,0.63745,0.635,0.6371,3837400001.0
2009-07-07 02:00:00,0.6371,0.63725,0.63595,0.6363,3801400000.0
2009-07-07 03:00:00,0.6363,0.6364,0.63425,0.6352,5491800001.0
2009-07-07 04:00:00,0.63525,0.6362,0.63431,0.63485,3730900002.0
2009-07-07 05:00:00,0.635,0.6362,0.63429,0.63615,2115800002.0
2009-07-07 06:00:00,0.6362,0.6372,0.63449,0.63665,3858899999.0
2009-07-07 07:00:00,0.63653,0.6375,0.63463,0.63485,5589500011.0
2009-07-07 08:00:00,0.635,0.6362,0.63225,0.6336,8840500004.0
2009-07-07 09:00:00,0.6337,0.6339,0.6317,0.6332,10571899995.0
2009-07-07 10:00:00,0.6332,0.63655,0.63205,0.63645,13637999994.0
2009-07-07 11:00:00,0.63645,0.63675,0.63485,0.6356,12211399998.0
2009-07-07 12:00:00,0.63565,0.6376,0.63455,0.63705,14775999976.0
2009-07-07 13:00:00,0.63705,0.6395,0.6364,0.63745,22243099960.0
2009-07-07 14:00:00,0.63745,0.6386,0.63655,0.6373,17452299962.0
2009-07-07 15:00:00,0.63725,0.6373,0.63485,0.63525,26316499932.0
2009-07-07 16:00:00,0.63525,0.63675,0.634,0.63675,18876999980.0
2009-07-07 17:00:00,0.63685,0.63685,0.6343,0.6348,18601799970.0
2009-07-07 18:00:00,0.6348,0.635,0.63135,0.6325,12472799999.0
2009-07-07 19:00:00,0.6325,0.635,0.63195,0.63245,7982099995.0
2009-07-07 20:00:00,0.63245,0.63285,0.63115,0.6313,8472100031.0
2009-07-07 21:00:00,0.6313,0.63185,0.629,0.62915,7519600001.0
2009-07-07 22:00:00,0.6291,0.62955,0.62818,0.6286,2094600002.0
2009-07-07 23:00:00,0.62855,0.6298,0.6281,0.629,2234699998.0
2009-07-08 00:00:00,0.629,0.6291,0.6274,0.6277,2652600002.0
2009-07-08 01:00:00,0.62775,0.6282,0.62655,0.62745,2920900000.0
2009-07-08 02:00:00,0.62745,0.6287,0.62705,0.62845,6065999999.0
2009-07-08 03:00:00,0.62845,0.6285,0.62695,0.6276,4034999998.0
2009-07-08 04:00:00,0.62725,0.6289,0.62679,0.6287,3762899999.0
2009-07-08 05:00:00,0.6287,0.6295,0.62705,0.62755,6884499977.0
2009-07-08 06:00:00,0.6274,0.6291,0.62715,0.62834,3773000003.0
2009-07-08 07:00:00,0.6286,0.62895,0.62725,0.6286,4135200002.0
2009-07-08 08:00:00,0.6286,0.62875,0.62575,0.6279,15945400013.0
2009-07-08 09:00:00,0.62785,0.62975,0.6255,0.6257,32861399945.0
2009-07-08 10:00:00,0.62565,0.62815,0.6252,0.62695,29099199982.0
2009-07-08 11:00:00,0.62695,0.62935,0.62695,0.62865,25143800043.0
2009-07-08 12:00:00,0.6287,0.6293,0.62695,0.6278,20605200041.0
2009-07-08 13:00:00,0.6279,0.629,0.62755,0.628,22269900032.0
2009-07-08 14:00:00,0.6279,0.628,0.62545,0.62705,24365700007.0
2009-07-08 15:00:00,0.62705,0.6313,0.62705,0.6294,27207800008.0
2009-07-08 16:00:00,0.6294,0.6312,0.6284,0.6287,24515500021.0
2009-07-08 17:00:00,0.6287,0.6289,0.6225,0.6238,29708499995.0
2009-07-08 18:00:00,0.6238,0.6238,0.6196,0.62125,15841399980.0
2009-07-08 19:00:00,0.6211,0.6241,0.6209,0.6227,10123400014.0
2009-07-08 20:00:00,0.6227,0.62325,0.621,0.62275,9152200029.0
2009-07-08 21:00:00,0.62265,0.62685,0.62265,0.62575,8279200039.0
2009-07-08 22:00:00,0.62565,0.62715,0.62475,0.6258,6295500004.0
2009-07-08 23:00:00,0.62575,0.62635,0.62515,0.62625,3391400000.0
2009-07-09 00:00:00,0.6263,0.62815,0.6247,0.6255,3662199998.0
2009-07-09 01:00:00,0.62545,0.6265,0.62375,0.6253,5006399992.0
2009-07-09 02:00:00,0.6253,0.62725,0.6247,0.6264,4166100001.0
2009-07-09 03:00:00,0.62635,0.62855,0.62598,0.6274,6328599991.0
2009-07-09 04:00:00,0.62735,0.62745,0.6261,0.6265,3610000000.0
2009-07-09 05:00:00,0.6266,0.62715,0.6258,0.62715,3714199994.0
2009-07-09 06:00:00,0.62705,0.6277,0.62601,0.62755,3851999999.0
2009-07-09 07:00:00,0.62755,0.6281,0.62615,0.627,5707200024.0
2009-07-09 08:00:00,0.62681,0.6299,0.62675,0.6295,10252399998.0
2009-07-09 09:00:00,0.62955,0.632,0.62819,0.63155,17933200044.0
2009-07-09 10:00:00,0.6317,0.63295,0.63025,0.6325,15478200005.0
2009-07-09 11:00:00,0.63245,0.634,0.63235,0.63345,15015500006.0
2009-07-09 12:00:00,0.63345,0.63375,0.6303,0.6304,16199200044.0
2009-07-09 13:00:00,0.6303,0.6314,0.6283,0.63005,20886499998.0
2009-07-09 14:00:00,0.63005,0.6316,0.62945,0.6308,15400899979.0
2009-07-09 15:00:00,0.6308,0.63085,0.62775,0.62845,23494500059.0
2009-07-09 16:00:00,0.62855,0.6298,0.6277,0.629,28196199954.0
2009-07-09 17:00:00,0.62905,0.6314,0.6272,0.63005,24560199916.0
2009-07-09 18:00:00,0.63005,0.6319,0.62915,0.63085,21518699956.0
2009-07-09 19:00:00,0.63085,0.631,0.6293,0.6302,8389600008.0
2009-07-09 20:00:00,0.6302,0.6314,0.62975,0.63035,12459500001.0
2009-07-09 21:00:00,0.6303,0.63036,0.62913,0.6298,3334000020.0
2009-07-09 22:00:00,0.6298,0.63065,0.6292,0.6294,3003899998.0
2009-07-09 23:00:00,0.62945,0.6316,0.62885,0.63082,3754899999.0
2009-07-10 00:00:00,0.63055,0.63315,0.6302,0.63275,3606700003.0
2009-07-10 01:00:00,0.63275,0.63285,0.6316,0.6325,2611100000.0
2009-07-10 02:00:00,0.6325,0.63255,0.63115,0.63225,2848600002.0
2009-07-10 03:00:00,0.63225,0.63255,0.63045,0.63105,3122400000.0
2009-07-10 04:00:00,0.6311,0.6319,0.62933,0.62937,3081400001.0
2009-07-10 05:00:00,0.62965,0.63,0.6287,0.62915,3517199999.0
2009-07-10 06:00:00,0.62925,0.63045,0.62869,0.6292,3618600005.0
2009-07-10 07:00:00,0.6292,0.62935,0.62755,0.628,4047000002.0
2009-07-10 08:00:00,0.628,0.6288,0.62575,0.62715,12796099996.0
2009-07-10 09:00:00,0.62715,0.62825,0.62655,0.6272,29825200102.0
2009-07-10 10:00:00,0.6272,0.62775,0.6254,0.62605,24071400005.0
2009-07-10 11:00:00,0.62605,0.6269,0.6243,0.62515,20397200030.0
2009-07-10 12:00:00,0.6252,0.6267,0.62505,0.6263,19946900057.0
2009-07-10 13:00:00,0.62625,0.6267,0.6252,0.62535,18483299974.0
2009-07-10 14:00:00,0.6254,0.6268,0.6234,0.6264,23288099929.0
2009-07-10 15:00:00,0.6264,0.6293,0.6252,0.6277,17382800009.0
2009-07-10 16:00:00,0.6277,0.62935,0.62665,0.6283,25293500017.0
2009-07-10 17:00:00,0.6283,0.6283,0.62475,0.6254,16947300059.0
2009-07-10 18:00:00,0.62545,0.62775,0.62525,0.62715,8776600060.0
2009-07-10 19:00:00,0.6271,0.62975,0.6269,0.62885,9383900097.0
2009-07-10 20:00:00,0.6288,0.62895,0.6267,0.6274,4996200024.0
2009-07-10 21:00:00,0.6274,0.62805,0.6265,0.6271,2910200003.0
2009-07-10 22:00:00,0.62725,0.6276,0.62626,0.62675,2339399999.0
2009-07-13 00:00:00,0.62726,0.62864,0.62659,0.62858,1668800000.0
2009-07-13 01:00:00,0.62845,0.62865,0.62775,0.62844,1549600000.0
2009-07-13 02:00:00,0.62855,0.62965,0.62766,0.62885,3701299999.0
2009-07-13 03:00:00,0.62885,0.629,0.62605,0.6267,5354599999.0
2009-07-13 04:00:00,0.62665,0.62705,0.62508,0.6263,5982299993.0
2009-07-13 05:00:00,0.62625,0.62686,0.6256,0.62595,4027100002.0
2009-07-13 06:00:00,0.6261,0.62625,0.62345,0.62365,4069899998.0
2009-07-13 07:00:00,0.62365,0.6254,0.62345,0.62395,6293799996.0
2009-07-13 08:00:00,0.6239,0.62425,0.62055,0.62235,12471099985.0
2009-07-13 09:00:00,0.62235,0.62265,0.6212,0.62225,16363200037.0
2009-07-13 10:00:00,0.62225,0.6234,0.621,0.62145,18128000015.0
2009-07-13 11:00:00,0.62145,0.6227,0.6196,0.62035,22134600028.0
2009-07-13 12:00:00,0.62035,0.62345,0.6199,0.62205,13609000024.0
2009-07-13 13:00:00,0.6221,0.62335,0.62075,0.62195,18897200009.0
2009-07-13 14:00:00,0.62195,0.62575,0.62195,0.6256,25274400084.0
2009-07-13 15:00:00,0.6256,0.6275,0.6243,0.6243,26551500040.0
2009-07-13 16:00:00,0.62435,0.6282,0.6241,0.62775,30440599979.0
2009-07-13 17:00:00,0.62775,0.63135,0.6265,0.63075,26601100012.0
2009-07-13 18:00:00,0.6308,0.6318,0.62905,0.6302,9823200015.0
2009-07-13 19:00:00,0.6301,0.6316,0.6298,0.6309,3879700010.0
2009-07-13 20:00:00,0.6309,0.6328,0.6307,0.6319,6226100027.0
2009-07-13 21:00:00,0.63185,0.6333,0.63155,0.63315,4508200022.0
2009-07-13 22:00:00,0.63315,0.63315,0.63176,0.63215,3917800026.0
2009-07-13 23:00:00,0.63215,0.634,0.63175,0.6339,3897000003.0
2009-07-14 00:00:00,0.63395,0.63465,0.6328,0.63405,5390400004.0
2009-07-14 01:00:00,0.63415,0.6342,0.63305,0.63355,3199199992.0
2009-07-14 02:00:00,0.63355,0.63425,0.63235,0.6327,7999100005.0
2009-07-14 03:00:00,0.6327,0.63335,0.63193,0.63276,5205199997.0
2009-07-14 04:00:00,0.6332,0.6338,0.63205,0.6325,5369799996.0
2009-07-14 05:00:00,0.63245,0.63415,0.63163,0.6339,3918999989.0
2009-07-14 06:00:00,0.6339,0.6339,0.6328,0.633,4072999992.0
2009-07-14 07:00:00,0.633,0.6337,0.6321,0.6335,4843200000.0
2009-07-14 08:00:00,0.6336,0.6349,0.6323,0.63255,10777799999.0
2009-07-14 09:00:00,0.63255,0.63405,0.6317,0.63335,19612199959.0
2009-07-14 10:00:00,0.63335,0.6342,0.6328,0.6336,20059299987.0
2009-07-14 11:00:00,0.6336,0.63425,0.6321,0.6338,15115599965.0
2009-07-14 12:00:00,0.63365,0.63475,0.63295,0.6336,12461499992.0
2009-07-14 13:00:00,0.63355,0.63715,0.6335,0.6364,16613100029.0
2009-07-14 14:00:00,0.6364,0.63725,0.6333,0.6336,20292999985.0
2009-07-14 15:00:00,0.6336,0.6364,0.6324,0.6351,24198999951.0
2009-07-14 16:00:00,0.63505,0.63605,0.6328,0.63405,20362399995.0
2009-07-14 17:00:00,0.6341,0.6367,0.6336,0.63605,16936799947.0
2009-07-14 18:00:00,0.63605,0.637,0.63435,0.6351,8191500005.0
2009-07-14 19:00:00,0.6351,0.6357,0.6337,0.63385,5971300029.0
2009-07-14 20:00:00,0.6339,0.63545,0.63235,0.6348,7662000028.0
2009-07-14 21:00:00,0.6344,0.6354,0.6344,0.63505,3763800023.0
2009-07-14 22:00:00,0.63505,0.63965,0.634,0.63855,5477200011.0
2009-07-14 23:00:00,0.63845,0.6416,0.6384,0.6406,4765600002.0
2009-07-15 00:00:00,0.6406,0.6406,0.63895,0.6396,4513200000.0
2009-07-15 01:00:00,0.6396,0.64095,0.6385,0.6407,4466799994.0
2009-07-15 02:00:00,0.6405,0.6412,0.64009,0.64085,4052200000.0
2009-07-15 03:00:00,0.64085,0.64195,0.6394,0.6418,6963800012.0
2009-07-15 04:00:00,0.6418,0.6418,0.64017,0.64051,4087599990.0
2009-07-15 05:00:00,0.6408,0.64195,0.64023,0.64075,5743600002.0
2009-07-15 06:00:00,0.6408,0.6408,0.63975,0.6405,4073500005.0
2009-07-15 07:00:00,0.6405,0.6406,0.6387,0.64015,5397600004.0
2009-07-15 08:00:00,0.64015,0.64265,0.63965,0.6416,12739599999.0
2009-07-15 09:00:00,0.64155,0.64195,0.6401,0.6407,7844800022.0
2009-07-15 10:00:00,0.6407,0.6425,0.6404,0.6417,7380600003.0
2009-07-15 11:00:00,0.6417,0.6428,0.63965,0.641,10588800011.0
2009-07-15 12:00:00,0.641,0.64295,0.64085,0.64255,11318100002.0
2009-07-15 13:00:00,0.64255,0.6457,0.6424,0.6456,18261700012.0
2009-07-15 14:00:00,0.64555,0.6477,0.64555,0.647,12020599982.0
2009-07-15 15:00:00,0.647,0.6488,0.6466,0.64855,13246799984.0
2009-07-15 16:00:00,0.6486,0.6494,0.6465,0.64775,18598099971.0
2009-07-15 17:00:00,0.64775,0.6496,0.6475,0.6491,14827799978.0
2009-07-15 18:00:00,0.6491,0.65125,0.649,0.6494,10867399999.0
2009-07-15 19:00:00,0.6494,0.6507,0.64877,0.6498,5953500028.0
2009-07-15 20:00:00,0.6498,0.6509,0.6491,0.6509,8118100010.0
2009-07-15 21:00:00,0.65095,0.651,0.64968,0.65025,3521800013.0
2009-07-15 22:00:00,0.65025,0.65025,0.64795,0.6485,4275599994.0
2009-07-15 23:00:00,0.64845,0.6501,0.6481,0.64853,3530600009.0
2009-07-16 00:00:00,0.6486,0.64894,0.64665,0.64845,3577999999.0
2009-07-16 01:00:00,0.64845,0.64875,0.64665,0.64815,4133500007.0
2009-07-16 02:00:00,0.64815,0.6498,0.64735,0.64815,4440800004.0
2009-07-16 03:00:00,0.64805,0.6483,0.64575,0.6473,3443199997.0
2009-07-16 04:00:00,0.6473,0.6477,0.64543,0.64675,3548600003.0
2009-07-16 05:00:00,0.64675,0.64725,0.64535,0.64555,4011300000.0
2009-07-16 06:00:00,0.64555,0.64555,0.63935,0.6395,9321800002.0
2009-07-16 07:00:00,0.6395,0.6406,0.63855,0.6405,6150400000.0
2009-07-16 08:00:00,0.6404,0.64185,0.6392,0.6393,9941000004.0
2009-07-16 09:00:00,0.6392,0.64165,0.6391,0.6411,14185800013.0
2009-07-16 10:00:00,0.64115,0.6423,0.63995,0.642,15479400002.0
2009-07-16 11:00:00,0.642,0.64295,0.64175,0.6428,13400800010.0
2009-07-16 12:00:00,0.6427,0.64795,0.64205,0.6457,18960600014.0
2009-07-16 13:00:00,0.6457,0.648,0.6446,0.6465,13055600004.0
2009-07-16 14:00:00,0.6465,0.649,0.64605,0.647,14534999977.0
2009-07-16 15:00:00,0.6469,0.6475,0.6442,0.6456,14274599987.0
2009-07-16 16:00:00,0.64615,0.64615,0.6441,0.6453,14725499994.0
2009-07-16 17:00:00,0.6453,0.6455,0.64325,0.6442,13410200002.0
2009-07-16 18:00:00,0.6442,0.645,0.6436,0.64425,5766300001.0
2009-07-16 19:00:00,0.6444,0.6447,0.64361,0.6446,2443000008.0
2009-07-16 20:00:00,0.6446,0.64745,0.64405,0.6474,2906400001.0
2009-07-16 21:00:00,0.6473,0.64825,0.64645,0.6479,2810800003.0
2009-07-16 22:00:00,0.6478,0.64945,0.64736,0.6484,3238600002.0
2009-07-16 23:00:00,0.64835,0.6487,0.6475,0.64805,3555199998.0
2009-07-17 00:00:00,0.64795,0.648,0.6465,0.647,3013100000.0
2009-07-17 01:00:00,0.64705,0.6476,0.64632,0.64705,1987600000.0
2009-07-17 02:00:00,0.64705,0.64771,0.646,0.6463,3718999996.0
2009-07-17 03:00:00,0.64625,0.64625,0.64255,0.64455,5773500001.0
2009-07-17 04:00:00,0.64445,0.64465,0.64314,0.6443,6627200007.0
2009-07-17 05:00:00,0.6443,0.64475,0.6434,0.64405,3444600001.0
2009-07-17 06:00:00,0.64405,0.64445,0.64347,0.64395,3650200013.0
2009-07-17 07:00:00,0.644,0.645,0.64321,0.64435,3202600008.0
2009-07-17 08:00:00,0.6443,0.6449,0.64305,0.6442,5487800003.0
2009-07-17 09:00:00,0.64415,0.64545,0.6436,0.64435,12786199961.0
2009-07-17 10:00:00,0.6443,0.6459,0.64415,0.64495,12308600027.0
2009-07-17 11:00:00,0.645,0.6454,0.6441,0.6444,10327000005.0
2009-07-17 12:00:00,0.6444,0.6448,0.6438,0.64385,4770500000.0
2009-07-17 13:00:00,0.64385,0.6446,0.6429,0.6433,11541800007.0
2009-07-17 14:00:00,0.64335,0.6459,0.642,0.64575,14764499990.0
2009-07-17 15:00:00,0.6457,0.64745,0.64415,0.64495,19759500010.0
2009-07-17 16:00:00,0.64495,0.6454,0.64355,0.6438,20589299973.0
2009-07-17 17:00:00,0.6438,0.6439,0.6421,0.6428,16400999965.0
2009-07-17 18:00:00,0.6428,0.6444,0.6427,0.64405,6953400020.0
2009-07-17 19:00:00,0.64405,0.6447,0.64358,0.64447,4659600013.0
2009-07-17 20:00:00,0.64455,0.6447,0.64367,0.6445,4398500031.0
2009-07-17 21:00:00,0.64445,0.64447,0.64253,0.64295,3996400006.0
2009-07-17 22:00:00,0.64289,0.6455,0.6426,0.6447,2950999998.0
2009-07-20 00:00:00,0.64517,0.6458,0.64457,0.64561,2481600000.0
2009-07-20 01:00:00,0.64562,0.64695,0.64533,0.64692,3158400000.0
2009-07-20 02:00:00,0.64705,0.64835,0.6463,0.64745,3412899998.0
2009-07-20 03:00:00,0.64745,0.6486,0.6474,0.64835,3121899997.0
2009-07-20 04:00:00,0.64835,0.64955,0.648,0.64945,2899299999.0
2009-07-20 05:00:00,0.6495,0.6495,0.6475,0.64775,2747599999.0
2009-07-20 06:00:00,0.64775,0.6487,0.64717,0.6476,1853600000.0
2009-07-20 07:00:00,0.6476,0.64855,0.64745,0.648,1960200000.0
2009-07-20 08:00:00,0.648,0.6501,0.648,0.64927,3727800007.0
2009-07-20 09:00:00,0.64965,0.65335,0.64815,0.65315,11907500012.0
2009-07-20 10:00:00,0.6532,0.65375,0.652,0.65285,15278300020.0
2009-07-20 11:00:00,0.65285,0.6562,0.65265,0.6541,12571100004.0
2009-07-20 12:00:00,0.6541,0.6545,0.6533,0.6533,12792399944.0
2009-07-20 13:00:00,0.6533,0.65515,0.6532,0.65495,11821099971.0
2009-07-20 14:00:00,0.65495,0.6553,0.6541,0.655,11959300016.0
2009-07-20 15:00:00,0.65495,0.65645,0.65405,0.6541,22598099964.0
2009-07-20 16:00:00,0.65415,0.6554,0.65265,0.65325,20118600001.0
2009-07-20 17:00:00,0.6532,0.6551,0.6528,0.6549,14603500014.0
2009-07-20 18:00:00,0.65495,0.65595,0.6546,0.655,8617400028.0
2009-07-20 19:00:00,0.655,0.6555,0.6544,0.6552,6540100055.0
2009-07-20 20:00:00,0.6552,0.6569,0.65485,0.6568,4739700015.0
2009-07-20 21:00:00,0.6566,0.65775,0.6556,0.65685,3694800001.0
2009-07-20 22:00:00,0.6568,0.65785,0.65619,0.6573,4456200005.0
2009-07-20 23:00:00,0.65725,0.6587,0.65622,0.65695,4500100004.0
2009-07-21 00:00:00,0.65695,0.6575,0.6563,0.6571,4070200007.0
2009-07-21 01:00:00,0.6571,0.65765,0.65618,0.65621,3535599993.0
2009-07-21 02:00:00,0.6565,0.65715,0.6544,0.65505,4795999999.0
2009-07-21 03:00:00,0.65505,0.65515,0.6539,0.6542,5199399999.0
2009-07-21 04:00:00,0.65435,0.65485,0.6527,0.65425,5237500007.0
2009-07-21 05:00:00,0.65425,0.65485,0.65356,0.6546,2689400000.0
2009-07-21 06:00:00,0.6546,0.6553,0.6542,0.65455,2878400007.0
2009-07-21 07:00:00,0.65455,0.6547,0.6537,0.65445,3551599998.0
2009-07-21 08:00:00,0.6546,0.6547,0.6527,0.6527,7121299993.0
2009-07-21 09:00:00,0.6527,0.6544,0.65225,0.6536,12007800020.0
2009-07-21 10:00:00,0.6535,0.6555,0.6535,0.6543,10070320000.0
2009-07-21 11:00:00,0.65435,0.6552,0.65345,0.6552,5979000003.0
2009-07-21 12:00:00,0.6552,0.6554,0.654,0.6541,6922800026.0
2009-07-21 13:00:00,0.6541,0.65655,0.6536,0.65633,15737200054.0
2009-07-21 14:00:00,0.6564,0.65935,0.65625,0.6578,22034600032.0
2009-07-21 15:00:00,0.6579,0.66075,0.656,0.657,24392799906.0
2009-07-21 16:00:00,0.657,0.658,0.65435,0.6568,20228099951.0
2009-07-21 17:00:00,0.6568,0.6575,0.6535,0.65425,18161599965.0
2009-07-21 18:00:00,0.65425,0.6551,0.6519,0.6519,9217400000.0
2009-07-21 19:00:00,0.6518,0.6526,0.64935,0.652,10727900031.0
2009-07-21 20:00:00,0.652,0.65365,0.652,0.6534,4555500007.0
2009-07-21 21:00:00,0.6534,0.6536,0.65249,0.65319,3138600007.0
2009-07-21 22:00:00,0.65375,0.6579,0.6535,0.6572,4535000012.0
2009-07-21 23:00:00,0.6573,0.65765,0.65465,0.65655,3519400000.0
2009-07-22 00:00:00,0.6565,0.6567,0.6558,0.65605,2154199997.0
2009-07-22 01:00:00,0.65605,0.6563,0.65525,0.6562,4235700007.0
2009-07-22 02:00:00,0.65615,0.6563,0.6546,0.6549,5039050001.0
2009-07-22 03:00:00,0.6549,0.65645,0.6541,0.6563,4726300002.0
2009-07-22 04:00:00,0.65615,0.6567,0.65484,0.6556,2864999998.0
2009-07-22 05:00:00,0.6556,0.6562,0.6541,0.6556,3225699997.0
2009-07-22 06:00:00,0.65555,0.6558,0.65485,0.6551,2944100000.0
2009-07-22 07:00:00,0.6551,0.656,0.6546,0.6548,3923199991.0
2009-07-22 08:00:00,0.65455,0.65695,0.65365,0.6566,7450099997.0
2009-07-22 09:00:00,0.6566,0.6566,0.6538,0.65485,10138700014.0
2009-07-22 10:00:00,0.6549,0.65555,0.6535,0.65495,9463699985.0
2009-07-22 11:00:00,0.6549,0.6549,0.65295,0.6537,8075100009.0
2009-07-22 12:00:00,0.65365,0.6556,0.65355,0.6552,8760800034.0
2009-07-22 13:00:00,0.6552,0.6569,0.6551,0.65615,5857400005.0
2009-07-22 14:00:00,0.65615,0.6562,0.6529,0.6541,15281900024.0
2009-07-22 15:00:00,0.6541,0.65625,0.65295,0.65505,15867900003.0
2009-07-22 16:00:00,0.65505,0.657,0.6548,0.65615,18596699955.0
2009-07-22 17:00:00,0.6561,0.65735,0.6556,0.6571,26481799906.0
2009-07-22 18:00:00,0.6571,0.6627,0.65695,0.66125,14359200038.0
2009-07-22 19:00:00,0.66125,0.66285,0.66,0.66155,8555100005.0
2009-07-22 20:00:00,0.6617,0.66275,0.6601,0.661,5911800003.0
2009-07-22 21:00:00,0.661,0.66165,0.6587,0.65893,4852800012.0
2009-07-22 22:00:00,0.65902,0.65925,0.6581,0.6581,2890800005.0
2009-07-22 23:00:00,0.6581,0.65925,0.6577,0.6592,3715000007.0
2009-07-23 00:00:00,0.6592,0.6592,0.65781,0.65835,2907800001.0
2009-07-23 01:00:00,0.65835,0.65875,0.65759,0.6583,2681599998.0
2009-07-23 02:00:00,0.6583,0.65955,0.65825,0.6594,3485600011.0
2009-07-23 03:00:00,0.65945,0.65995,0.6582,0.6591,3871399998.0
2009-07-23 04:00:00,0.659,0.66005,0.65811,0.66005,4675200004.0
2009-07-23 05:00:00,0.6604,0.6606,0.6594,0.6599,3218199998.0
2009-07-23 06:00:00,0.65995,0.66005,0.65906,0.65965,3132499998.0
2009-07-23 07:00:00,0.65965,0.66055,0.65921,0.65975,2494599998.0
2009-07-23 08:00:00,0.65975,0.66185,0.65925,0.6599,9641300016.0
2009-07-23 09:00:00,0.66,0.6612,0.65965,0.66025,15637899992.0
2009-07-23 10:00:00,0.66025,0.66115,0.65945,0.6607,11530700030.0
2009-07-23 11:00:00,0.6607,0.6607,0.65985,0.6602,10385999998.0
2009-07-23 12:00:00,0.6602,0.66055,0.6583,0.65855,9538829981.0
2009-07-23 13:00:00,0.65855,0.6597,0.65765,0.65925,10131400007.0
2009-07-23 14:00:00,0.65925,0.66015,0.6588,0.65935,13620350045.0
2009-07-23 15:00:00,0.6594,0.6598,0.6574,0.6588,14297899990.0
2009-07-23 16:00:00,0.6588,0.66135,0.65825,0.66045,21557999947.0
2009-07-23 17:00:00,0.6604,0.66265,0.6602,0.66125,18335099956.0
2009-07-23 18:00:00,0.66125,0.66185,0.6602,0.661,6760800002.0
2009-07-23 19:00:00,0.661,0.661,0.6571,0.6572,8343999998.0
2009-07-23 20:00:00,0.6572,0.6574,0.6559,0.6568,4574399993.0
2009-07-23 21:00:00,0.6568,0.65785,0.65665,0.657,3283600008.0
2009-07-23 22:00:00,0.6568,0.6568,0.65095,0.6534,4826800002.0
2009-07-23 23:00:00,0.6533,0.65445,0.6523,0.65388,3750200007.0
2009-07-24 00:00:00,0.65405,0.65575,0.6537,0.65525,3437400004.0
2009-07-24 01:00:00,0.65525,0.65565,0.6545,0.65476,2887799996.0
2009-07-24 02:00:00,0.65515,0.65527,0.654,0.6544,4208599998.0
2009-07-24 03:00:00,0.6544,0.6553,0.65355,0.6547,3454200001.0
2009-07-24 04:00:00,0.6547,0.6549,0.6533,0.654,3159000000.0
2009-07-24 05:00:00,0.65425,0.65535,0.65395,0.6546,3139000000.0
2009-07-24 06:00:00,0.6546,0.65555,0.65455,0.65515,1801800000.0
2009-07-24 07:00:00,0.65515,0.6558,0.65473,0.6556,2900100009.0
2009-07-24 08:00:00,0.6556,0.6567,0.65457,0.65615,7794700029.0
2009-07-24 09:00:00,0.65625,0.6567,0.65555,0.65655,8745800012.0
2009-07-24 10:00:00,0.65655,0.658,0.65605,0.65715,9922300014.0
2009-07-24 11:00:00,0.65715,0.6578,0.6562,0.6566,9357799985.0
2009-07-24 12:00:00,0.6566,0.6579,0.65605,0.65785,11425600042.0
2009-07-24 13:00:00,0.6578,0.6585,0.6572,0.6573,10308600000.0
2009-07-24 14:00:00,0.6573,0.6575,0.6555,0.65575,10000699999.0
2009-07-24 15:00:00,0.65575,0.65815,0.6557,0.6564,17723599948.0
2009-07-24 16:00:00,0.6564,0.6571,0.6544,0.65535,19135599925.0
2009-07-24 17:00:00,0.6553,0.6567,0.65405,0.6567,13577699982.0
2009-07-24 18:00:00,0.65665,0.6575,0.65585,0.65715,4482999993.0
2009-07-24 19:00:00,0.65715,0.65865,0.65665,0.6573,4776900004.0
2009-07-24 20:00:00,0.65725,0.6579,0.65572,0.65592,4507500016.0
2009-07-24 21:00:00,0.65598,0.65643,0.65526,0.65565,2025400003.0
2009-07-24 22:00:00,0.6556,0.65615,0.6548,0.6555,2638999997.0
2009-07-27 00:00:00,0.65686,0.657,0.65439,0.65487,6619200000.0
2009-07-27 01:00:00,0.65492,0.65506,0.6532,0.65373,6264600000.0
2009-07-27 02:00:00,0.6539,0.65505,0.6528,0.65485,4507699996.0
2009-07-27 03:00:00,0.65485,0.6566,0.65485,0.65585,4655999991.0
2009-07-27 04:00:00,0.65585,0.6562,0.65505,0.65605,3549199991.0
2009-07-27 05:00:00,0.65605,0.65815,0.65583,0.6575,4161399994.0
2009-07-27 06:00:00,0.6576,0.65775,0.65565,0.65685,4595099995.0
2009-07-27 07:00:00,0.65685,0.6572,0.65524,0.65655,5140499997.0
2009-07-27 08:00:00,0.65655,0.6586,0.65654,0.65735,9406700004.0
2009-07-27 09:00:00,0.65735,0.65785,0.6562,0.65715,18393100059.0
2009-07-27 10:00:00,0.65715,0.65805,0.6565,0.6573,13207000043.0
2009-07-27 11:00:00,0.65735,0.6603,0.6569,0.66,14459300033.0
2009-07-27 12:00:00,0.66,0.66075,0.6589,0.6597,11498990033.0
2009-07-27 13:00:00,0.65965,0.6615,0.6592,0.6593,17012700044.0
2009-07-27 14:00:00,0.6593,0.6595,0.6556,0.65715,15430999999.0
2009-07-27 15:00:00,0.65715,0.6572,0.6552,0.6556,20943199989.0
2009-07-27 16:00:00,0.65565,0.6574,0.6535,0.6556,30755699962.0
2009-07-27 17:00:00,0.65565,0.65655,0.6545,0.65465,23350399898.0
2009-07-27 18:00:00,0.6546,0.65615,0.6541,0.6556,13266799935.0
2009-07-27 19:00:00,0.6556,0.6557,0.6541,0.65545,7738499962.0
2009-07-27 20:00:00,0.65521,0.6562,0.65511,0.65595,4023199992.0
2009-07-27 21:00:00,0.65605,0.65645,0.65525,0.65615,4740600009.0
2009-07-27 22:00:00,0.65615,0.6567,0.65586,0.65645,4245400004.0
2009-07-27 23:00:00,0.6565,0.6575,0.65598,0.65715,3404599998.0
2009-07-28 00:00:00,0.6571,0.6571,0.6539,0.6558,2962400009.0
2009-07-28 01:00:00,0.6558,0.65605,0.6547,0.6557,3463599999.0
2009-07-28 02:00:00,0.6557,0.65595,0.65455,0.6549,4743599999.0
2009-07-28 03:00:00,0.65485,0.65575,0.6545,0.655,2996899999.0
2009-07-28 04:00:00,0.655,0.655,0.6538,0.6547,4601400004.0
2009-07-28 05:00:00,0.65465,0.6569,0.6543,0.6563,5317400002.0
2009-07-28 06:00:00,0.6563,0.65985,0.6561,0.659,5863599996.0
2009-07-28 07:00:00,0.659,0.66015,0.65865,0.6598,5356200000.0
2009-07-28 08:00:00,0.6598,0.6614,0.65975,0.6607,12129999991.0
2009-07-28 09:00:00,0.66075,0.66335,0.66065,0.66245,16392800005.0
2009-07-28 10:00:00,0.6626,0.6627,0.66085,0.66125,15968200008.0
2009-07-28 11:00:00,0.6612,0.6623,0.66065,0.6617,17726999994.0
2009-07-28 12:00:00,0.6617,0.66255,0.6615,0.6616,7792399989.0
2009-07-28 13:00:00,0.6615,0.66215,0.6592,0.66015,13692500012.0
2009-07-28 14:00:00,0.6601,0.66125,0.6598,0.66105,18213000033.0
2009-07-28 15:00:00,0.6611,0.66115,0.65775,0.6605,32226799952.0
2009-07-28 16:00:00,0.6605,0.6605,0.65755,0.65925,24190400025.0
2009-07-28 17:00:00,0.6592,0.6593,0.6558,0.6576,26005599978.0
2009-07-28 18:00:00,0.6576,0.65785,0.65595,0.65665,9400000009.0
2009-07-28 19:00:00,0.65665,0.6581,0.65625,0.6578,6185400013.0
2009-07-28 20:00:00,0.6578,0.6594,0.65665,0.6584,5447400002.0
2009-07-28 21:00:00,0.6584,0.6588,0.6577,0.6584,4183799998.0
2009-07-28 22:00:00,0.6586,0.65925,0.65715,0.6576,4020500005.0
2009-07-28 23:00:00,0.65755,0.6585,0.65724,0.6578,2984300006.0
2009-07-29 00:00:00,0.6578,0.6578,0.6553,0.6555,2720600006.0
2009-07-29 01:00:00,0.6555,0.65635,0.65465,0.6552,6231100001.0
2009-07-29 02:00:00,0.6552,0.6583,0.6552,0.6576,5927899997.0
2009-07-29 03:00:00,0.6576,0.65815,0.6567,0.65675,4045800000.0
2009-07-29 04:00:00,0.65685,0.65825,0.65625,0.65805,3827799998.0
2009-07-29 05:00:00,0.65785,0.65875,0.65695,0.65725,5871399998.0
2009-07-29 06:00:00,0.65725,0.65895,0.657,0.6587,5310300005.0
2009-07-29 07:00:00,0.6587,0.6587,0.65685,0.65775,5207600003.0
2009-07-29 08:00:00,0.6577,0.658,0.65285,0.6554,20513309992.0
2009-07-29 09:00:00,0.6554,0.65785,0.6551,0.65725,19131700013.0
2009-07-29 10:00:00,0.65725,0.65815,0.65605,0.6564,13896800012.0
2009-07-29 11:00:00,0.6564,0.65685,0.65505,0.6561,15827499994.0
2009-07-29 12:00:00,0.6561,0.65805,0.6559,0.657,15315399982.0
2009-07-29 13:00:00,0.657,0.6577,0.65535,0.6555,14816099984.0
2009-07-29 14:00:00,0.65545,0.6586,0.6553,0.65655,14325899996.0
2009-07-29 15:00:00,0.6566,0.6581,0.6557,0.6571,19803799991.0
2009-07-29 16:00:00,0.6569,0.65875,0.6557,0.65575,25847799996.0
2009-07-29 17:00:00,0.6557,0.65635,0.6522,0.6539,26701499952.0
2009-07-29 18:00:00,0.6539,0.65615,0.6539,0.6556,14119000020.0
2009-07-29 19:00:00,0.6556,0.6557,0.6531,0.6543,8855800015.0
2009-07-29 20:00:00,0.65445,0.65465,0.6531,0.65325,9562000024.0
2009-07-29 21:00:00,0.6532,0.6555,0.6532,0.65505,4264800009.0
2009-07-29 22:00:00,0.65505,0.6576,0.65483,0.65655,4906399996.0
2009-07-29 23:00:00,0.6565,0.6565,0.64945,0.6498,8769200000.0
2009-07-30 00:00:00,0.64985,0.65015,0.6478,0.6483,5432399999.0
2009-07-30 01:00:00,0.6483,0.64925,0.64719,0.6487,5117000001.0
2009-07-30 02:00:00,0.6487,0.6516,0.6485,0.6501,7284800000.0
2009-07-30 03:00:00,0.65015,0.65075,0.6481,0.65065,5202999998.0
2009-07-30 04:00:00,0.65065,0.6508,0.6495,0.6497,4236899997.0
2009-07-30 05:00:00,0.64975,0.65015,0.64839,0.6497,3743200000.0
2009-07-30 06:00:00,0.6498,0.65005,0.64837,0.6496,2542600000.0
2009-07-30 07:00:00,0.6496,0.65245,0.6492,0.65195,5911799997.0
2009-07-30 08:00:00,0.652,0.65325,0.65095,0.6532,10232799982.0
2009-07-30 09:00:00,0.6532,0.6539,0.6522,0.6526,17698600001.0
2009-07-30 10:00:00,0.6526,0.6541,0.6522,0.65305,18147099990.0
2009-07-30 11:00:00,0.6532,0.6543,0.65135,0.65165,14844100002.0
2009-07-30 12:00:00,0.6516,0.65425,0.6516,0.6535,11532000014.0
2009-07-30 13:00:00,0.65355,0.6538,0.6522,0.6526,15516000013.0
2009-07-30 14:00:00,0.6526,0.6535,0.65155,0.6526,13063600021.0
2009-07-30 15:00:00,0.6526,0.65285,0.6498,0.6523,17703199999.0
2009-07-30 16:00:00,0.6523,0.6537,0.65155,0.6527,15503400008.0
2009-07-30 17:00:00,0.6527,0.654,0.6521,0.6528,17868700011.0
2009-07-30 18:00:00,0.65285,0.6533,0.65237,0.6526,8253299997.0
2009-07-30 19:00:00,0.6526,0.6543,0.6525,0.65255,8399700026.0
2009-07-30 20:00:00,0.65255,0.653,0.65217,0.65285,2203400000.0
2009-07-30 21:00:00,0.6529,0.6532,0.65155,0.65155,5612400007.0
2009-07-30 22:00:00,0.65155,0.65235,0.6503,0.652,4634799998.0
2009-07-30 23:00:00,0.652,0.65225,0.65125,0.65175,3358500000.0
2009-07-31 00:00:00,0.65165,0.6521,0.6509,0.652,3899899994.0
2009-07-31 01:00:00,0.652,0.65325,0.6514,0.6527,2810800000.0
2009-07-31 02:00:00,0.6527,0.6536,0.65218,0.65315,3922700000.0
2009-07-31 03:00:00,0.65315,0.65425,0.65261,0.6538,4456399999.0
2009-07-31 04:00:00,0.6539,0.65605,0.65355,0.656,6583100005.0
2009-07-31 05:00:00,0.656,0.6568,0.6553,0.65565,6167200000.0
2009-07-31 06:00:00,0.65565,0.6575,0.65535,0.657,2811200001.0
2009-07-31 07:00:00,0.657,0.6577,0.6553,0.65565,4605899999.0
2009-07-31 08:00:00,0.6557,0.65735,0.65506,0.6555,6380399973.0
2009-07-31 09:00:00,0.6555,0.65665,0.6551,0.656,9048799995.0
2009-07-31 10:00:00,0.656,0.65605,0.654,0.65425,11685200000.0
2009-07-31 11:00:00,0.65425,0.65595,0.6541,0.65535,9386800002.0
2009-07-31 12:00:00,0.65535,0.65735,0.6552,0.65725,11763200016.0
2009-07-31 13:00:00,0.6572,0.65735,0.65525,0.6557,14030100002.0
2009-07-31 14:00:00,0.6557,0.6559,0.65275,0.6544,13414499993.0
2009-07-31 15:00:00,0.65435,0.6571,0.65295,0.6551,19722999982.0
2009-07-31 16:00:00,0.6551,0.65865,0.65405,0.6583,31955199917.0
2009-07-31 17:00:00,0.6581,0.66045,0.657,0.6598,16482000008.0
2009-07-31 18:00:00,0.6598,0.66055,0.65875,0.65895,10391000008.0
2009-07-31 19:00:00,0.65905,0.66055,0.65842,0.66025,4898400008.0
2009-07-31 20:00:00,0.66025,0.6624,0.65635,0.66065,8319100008.0
2009-07-31 21:00:00,0.6607,0.66255,0.66065,0.662,4785800000.0
2009-07-31 22:00:00,0.6619,0.66205,0.66035,0.6614,3670400005.0
2009-08-03 00:00:00,0.66005,0.6604,0.65893,0.6597,11999999940.0
2009-08-03 01:00:00,0.65973,0.66489,0.65932,0.66357,11999999940.0
2009-08-03 02:00:00,0.66365,0.66465,0.6619,0.6623,4164700000.0
2009-08-03 03:00:00,0.66225,0.66345,0.6607,0.66235,4144199999.0
2009-08-03 04:00:00,0.66235,0.66255,0.6615,0.66255,2434400002.0
2009-08-03 05:00:00,0.66265,0.6632,0.66213,0.6623,2672399997.0
2009-08-03 06:00:00,0.6623,0.66335,0.66205,0.66285,3945599999.0
2009-08-03 07:00:00,0.66275,0.6628,0.6618,0.6623,3949999998.0
2009-08-03 08:00:00,0.66215,0.66315,0.6614,0.6626,8483599985.0
2009-08-03 09:00:00,0.66275,0.6647,0.66215,0.6634,20924500016.0
2009-08-03 10:00:00,0.66335,0.66635,0.66335,0.6654,19681900024.0
2009-08-03 11:00:00,0.66545,0.66785,0.66445,0.6665,25864099991.0
2009-08-03 12:00:00,0.6665,0.6672,0.666,0.6669,12751600004.0
2009-08-03 13:00:00,0.6669,0.6682,0.66535,0.6676,18650700032.0
2009-08-03 14:00:00,0.66755,0.668,0.6667,0.66725,14695100025.0
2009-08-03 15:00:00,0.6674,0.66815,0.6655,0.66635,14327100015.0
2009-08-03 16:00:00,0.66635,0.66875,0.66635,0.66815,24625599959.0
2009-08-03 17:00:00,0.66815,0.6683,0.66665,0.66795,20908100055.0
2009-08-03 18:00:00,0.668,0.66845,0.66665,0.6676,18891000053.0
2009-08-03 19:00:00,0.6676,0.668,0.66613,0.66711,9639400066.0
2009-08-03 20:00:00,0.667,0.66805,0.6663,0.66635,7851500057.0
2009-08-03 21:00:00,0.66635,0.66785,0.66625,0.6672,5763200036.0
2009-08-03 22:00:00,0.66725,0.66815,0.66673,0.668,3493300001.0
2009-08-03 23:00:00,0.668,0.66835,0.66725,0.66805,4874200000.0
2009-08-04 00:00:00,0.6681,0.6681,0.6665,0.66775,6591999987.0
2009-08-04 01:00:00,0.66765,0.6683,0.66705,0.66825,4488000003.0
2009-08-04 02:00:00,0.66825,0.66855,0.66674,0.6683,5399400008.0
2009-08-04 03:00:00,0.6683,0.67125,0.66725,0.66955,8847999992.0
2009-08-04 04:00:00,0.66945,0.67015,0.6685,0.66905,7253199996.0
2009-08-04 05:00:00,0.6691,0.6691,0.6675,0.66805,4131400001.0
2009-08-04 06:00:00,0.66805,0.6694,0.6661,0.66745,7637700009.0
2009-08-04 07:00:00,0.66745,0.668,0.6663,0.66745,9666200012.0
2009-08-04 08:00:00,0.66755,0.66985,0.6662,0.66945,12569900001.0
2009-08-04 09:00:00,0.6693,0.66945,0.6657,0.6663,21234500037.0
2009-08-04 10:00:00,0.6663,0.6675,0.665,0.6671,19033400050.0
2009-08-04 11:00:00,0.6671,0.6674,0.66575,0.6667,18959799980.0
2009-08-04 12:00:00,0.66665,0.6669,0.66554,0.66605,19712899988.0
2009-08-04 13:00:00,0.666,0.6668,0.6647,0.66495,20491599952.0
2009-08-04 14:00:00,0.66495,0.66715,0.6646,0.6663,21419440055.0
2009-08-04 15:00:00,0.6663,0.6675,0.66585,0.667,22091399938.0
2009-08-04 16:00:00,0.667,0.66855,0.6658,0.667,34060099891.0
2009-08-04 17:00:00,0.667,0.66825,0.66595,0.66695,17414699977.0
2009-08-04 18:00:00,0.66695,0.6689,0.66635,0.6685,5202200002.0
2009-08-04 19:00:00,0.6686,0.6686,0.6647,0.6652,7605199999.0
2009-08-04 20:00:00,0.6652,0.66725,0.6648,0.66605,7561500014.0
2009-08-04 21:00:00,0.66575,0.67065,0.66525,0.6702,8892200000.0
2009-08-04 22:00:00,0.67025,0.67465,0.67025,0.6735,9574299993.0
2009-08-04 23:00:00,0.67345,0.6744,0.6723,0.67301,6060599998.0
2009-08-05 00:00:00,0.67335,0.67415,0.67246,0.6737,5886799998.0
2009-08-05 01:00:00,0.67375,0.67495,0.67365,0.67395,4343799999.0
2009-08-05 02:00:00,0.67395,0.6742,0.67206,0.67305,3289599999.0
2009-08-05 03:00:00,0.6731,0.67375,0.67221,0.67285,2375100001.0
2009-08-05 04:00:00,0.67285,0.6736,0.67245,0.67305,2624200001.0
2009-08-05 05:00:00,0.67335,0.6734,0.67225,0.67305,3628200000.0
2009-08-05 06:00:00,0.67305,0.6732,0.6718,0.67205,4108099995.0
2009-08-05 07:00:00,0.67225,0.67265,0.67086,0.67135,3967999996.0
2009-08-05 08:00:00,0.67135,0.673,0.6705,0.6712,11417799984.0
2009-08-05 09:00:00,0.6713,0.67255,0.6707,0.67215,14705800058.0
2009-08-05 10:00:00,0.6722,0.6736,0.67185,0.67355,16250700055.0
2009-08-05 11:00:00,0.6736,0.6736,0.67233,0.6727,10614500004.0
2009-08-05 12:00:00,0.6727,0.6744,0.6725,0.6742,11108000001.0
2009-08-05 13:00:00,0.6742,0.67615,0.67415,0.6749,22366400019.0
2009-08-05 14:00:00,0.67485,0.6751,0.6731,0.67385,19853799947.0
2009-08-05 15:00:00,0.67385,0.6751,0.67325,0.67375,17792599954.0
2009-08-05 16:00:00,0.6737,0.6737,0.6708,0.67275,34844199974.0
2009-08-05 17:00:00,0.67295,0.67425,0.67165,0.67185,14567400011.0
2009-08-05 18:00:00,0.67185,0.67415,0.6716,0.6725,10381400008.0
2009-08-05 19:00:00,0.6726,0.6745,0.67215,0.6736,12077499999.0
2009-08-05 20:00:00,0.6736,0.6748,0.6733,0.6743,10558600019.0
2009-08-05 21:00:00,0.6742,0.6745,0.6724,0.6739,7140700005.0
2009-08-05 22:00:00,0.67385,0.6742,0.6726,0.6726,4362799997.0
2009-08-05 23:00:00,0.6726,0.67385,0.67195,0.67366,3794200001.0
2009-08-06 00:00:00,0.67375,0.67425,0.67045,0.67165,5893000003.0
2009-08-06 01:00:00,0.6717,0.67245,0.67085,0.6714,3578700000.0
2009-08-06 02:00:00,0.67155,0.67225,0.67115,0.67175,3540700000.0
2009-08-06 03:00:00,0.67165,0.67405,0.6708,0.67195,8083300001.0
2009-08-06 04:00:00,0.67215,0.67215,0.6694,0.67005,10600200001.0
2009-08-06 05:00:00,0.67005,0.6703,0.6695,0.6696,5285199999.0
2009-08-06 06:00:00,0.66965,0.6712,0.66943,0.6712,3170800002.0
2009-08-06 07:00:00,0.6711,0.67175,0.6701,0.67165,3737600004.0
2009-08-06 08:00:00,0.6716,0.6734,0.66965,0.66975,10697299997.0
2009-08-06 09:00:00,0.66975,0.672,0.66955,0.6714,9125699997.0
2009-08-06 10:00:00,0.67135,0.67165,0.67015,0.6711,18964800053.0
2009-08-06 11:00:00,0.6711,0.6724,0.67,0.6705,19282900027.0
2009-08-06 12:00:00,0.6705,0.67085,0.66995,0.6702,15862000008.0
2009-08-06 13:00:00,0.6702,0.6706,0.6686,0.67035,14101299991.0
2009-08-06 14:00:00,0.67035,0.67305,0.67015,0.67115,15991699969.0
2009-08-06 15:00:00,0.67115,0.6726,0.6688,0.66955,22847900058.0
2009-08-06 16:00:00,0.66955,0.672,0.6687,0.67095,18726699999.0
2009-08-06 17:00:00,0.671,0.6725,0.6702,0.67075,12644400001.0
2009-08-06 18:00:00,0.6708,0.67095,0.66905,0.66935,7384400004.0
2009-08-06 19:00:00,0.66935,0.67025,0.6691,0.66925,4927800000.0
2009-08-06 20:00:00,0.66925,0.6699,0.66855,0.66955,8423100003.0
2009-08-06 21:00:00,0.66955,0.6708,0.6695,0.6706,2999500000.0
2009-08-06 22:00:00,0.6706,0.6709,0.66945,0.6703,2235299998.0
2009-08-06 23:00:00,0.6699,0.67065,0.66874,0.66965,2501100000.0
2009-08-07 00:00:00,0.66945,0.6705,0.66927,0.6705,2498199999.0
2009-08-07 01:00:00,0.6705,0.67115,0.66955,0.67095,1606600001.0
2009-08-07 02:00:00,0.6711,0.6712,0.66994,0.6705,1866199996.0
2009-08-07 03:00:00,0.67035,0.67165,0.6693,0.6696,3013100001.0
2009-08-07 04:00:00,0.6697,0.67145,0.6691,0.6714,1659000000.0
2009-08-07 05:00:00,0.67145,0.67145,0.67045,0.6712,3042999999.0
2009-08-07 06:00:00,0.6712,0.6712,0.67024,0.67075,2342900008.0
2009-08-07 07:00:00,0.67075,0.67195,0.67015,0.6713,1850700000.0
2009-08-07 08:00:00,0.6713,0.67255,0.67101,0.6722,5535399999.0
2009-08-07 09:00:00,0.6722,0.67235,0.67105,0.6712,4587199997.0
2009-08-07 10:00:00,0.6712,0.67205,0.67045,0.67085,5848099999.0
2009-08-07 11:00:00,0.67085,0.67195,0.6707,0.6713,4745100001.0
2009-08-07 12:00:00,0.67125,0.6725,0.67085,0.6723,4083100001.0
2009-08-07 13:00:00,0.6722,0.6745,0.6706,0.6736,8838000000.0
2009-08-07 14:00:00,0.67355,0.6821,0.67275,0.6759,12440299992.0
2009-08-07 15:00:00,0.6759,0.67945,0.6733,0.67335,12133300000.0
2009-08-07 16:00:00,0.67335,0.6748,0.6723,0.67365,13023800001.0
2009-08-07 17:00:00,0.67365,0.6742,0.6721,0.6721,9751699999.0
2009-08-07 18:00:00,0.6721,0.6724,0.67055,0.6716,6549900000.0
2009-08-07 19:00:00,0.67175,0.67345,0.6716,0.67275,4107500000.0
2009-08-07 20:00:00,0.67275,0.67275,0.67145,0.67175,3288699999.0
2009-08-07 21:00:00,0.67175,0.67205,0.67105,0.67205,3465100000.0
2009-08-07 22:00:00,0.67174,0.67275,0.67105,0.6726,2771499993.0
2009-08-10 00:00:00,0.669,0.67117,0.669,0.67111,2649500000.0
2009-08-10 01:00:00,0.67112,0.67155,0.67035,0.67141,3255100000.0
2009-08-10 02:00:00,0.6716,0.67315,0.6713,0.67315,2645700000.0
2009-08-10 03:00:00,0.67305,0.67485,0.67135,0.67375,2971400000.0
2009-08-10 04:00:00,0.67375,0.6747,0.67314,0.6736,2279780000.0
2009-08-10 05:00:00,0.67355,0.67365,0.67251,0.6733,1163100000.0
2009-08-10 06:00:00,0.67325,0.67345,0.67237,0.6731,1664200000.0
2009-08-10 07:00:00,0.6731,0.6735,0.67263,0.6735,1853500000.0
2009-08-10 08:00:00,0.6735,0.67365,0.67215,0.6731,1808900000.0
2009-08-10 09:00:00,0.6731,0.6737,0.6724,0.67285,4140300001.0
2009-08-10 10:00:00,0.67285,0.67475,0.6722,0.67445,5012600002.0
2009-08-10 11:00:00,0.67455,0.6767,0.67383,0.67655,5136600005.0
2009-08-10 12:00:00,0.6766,0.6777,0.67615,0.6762,4326500000.0
2009-08-10 13:00:00,0.6762,0.67685,0.67495,0.67595,6507599998.0
2009-08-10 14:00:00,0.676,0.67775,0.6742,0.6757,10910399999.0
2009-08-10 15:00:00,0.6758,0.6762,0.67385,0.67455,7702000000.0
2009-08-10 16:00:00,0.6746,0.67575,0.67375,0.6745,11570800002.0
2009-08-10 17:00:00,0.6745,0.6754,0.6737,0.6754,8799499999.0
2009-08-10 18:00:00,0.6754,0.67645,0.6742,0.67515,7057100002.0
2009-08-10 19:00:00,0.67515,0.67515,0.6729,0.6729,6205499999.0
2009-08-10 20:00:00,0.6729,0.67535,0.67285,0.6747,3051000000.0
2009-08-10 21:00:00,0.6747,0.6764,0.67465,0.67575,3979000000.0
2009-08-10 22:00:00,0.67575,0.677,0.67575,0.6764,1814400001.0
2009-08-10 23:00:00,0.67635,0.67695,0.67505,0.67655,1194600000.0
2009-08-11 00:00:00,0.67655,0.67675,0.67528,0.67585,1775300000.0
2009-08-11 01:00:00,0.67595,0.676,0.67481,0.67575,745670000.0
2009-08-11 02:00:00,0.67575,0.677,0.6752,0.6766,1633700000.0
2009-08-11 03:00:00,0.6765,0.6769,0.6759,0.6762,1386300000.0
2009-08-11 04:00:00,0.6762,0.67625,0.67295,0.6741,3072200000.0
2009-08-11 05:00:00,0.67405,0.67505,0.6735,0.67419,1369200000.0
2009-08-11 06:00:00,0.67455,0.6746,0.67329,0.67365,1488900000.0
2009-08-11 07:00:00,0.67365,0.67505,0.67333,0.6745,2428900000.0
2009-08-11 08:00:00,0.6745,0.67645,0.6743,0.6764,3969699999.0
2009-08-11 09:00:00,0.67645,0.67645,0.67435,0.67535,7707400003.0
2009-08-11 10:00:00,0.67535,0.6763,0.67488,0.67565,5163600001.0
2009-08-11 11:00:00,0.67565,0.67585,0.6721,0.6723,7648700002.0
2009-08-11 12:00:00,0.6723,0.6724,0.66965,0.67095,8878399998.0
2009-08-11 13:00:00,0.67095,0.6713,0.6697,0.66995,6489400003.0
2009-08-11 14:00:00,0.67005,0.6711,0.66835,0.669,9363200000.0
2009-08-11 15:00:00,0.669,0.6693,0.667,0.6683,13035699999.0
2009-08-11 16:00:00,0.6683,0.66875,0.66615,0.66795,14529899999.0
2009-08-11 17:00:00,0.6679,0.66865,0.66645,0.6682,10888899997.0
2009-08-11 18:00:00,0.66815,0.66925,0.66765,0.66865,3815000002.0
2009-08-11 19:00:00,0.66865,0.66975,0.66823,0.66905,4802599999.0
2009-08-11 20:00:00,0.6692,0.67065,0.66775,0.6684,5344799998.0
2009-08-11 21:00:00,0.6684,0.6688,0.6668,0.66765,4579200001.0
2009-08-11 22:00:00,0.66765,0.6679,0.66677,0.6668,2004200000.0
2009-08-11 23:00:00,0.6668,0.6681,0.66655,0.6674,1333000000.0
2009-08-12 00:00:00,0.6674,0.6688,0.6673,0.66825,1385500000.0
2009-08-12 01:00:00,0.66825,0.6686,0.66685,0.66735,1416100000.0
2009-08-12 02:00:00,0.66735,0.6683,0.6672,0.6675,2241200000.0
2009-08-12 03:00:00,0.6675,0.6676,0.66635,0.66665,1312700000.0
2009-08-12 04:00:00,0.66665,0.66665,0.66385,0.6643,3173400000.0
2009-08-12 05:00:00,0.6643,0.66585,0.6642,0.66495,2002100000.0
2009-08-12 06:00:00,0.66495,0.6659,0.6641,0.66485,3129800000.0
2009-08-12 07:00:00,0.6648,0.66525,0.66355,0.6636,2884100000.0
2009-08-12 08:00:00,0.6636,0.66445,0.66045,0.6607,5989700002.0
2009-08-12 09:00:00,0.66065,0.66215,0.65985,0.66215,10598600002.0
2009-08-12 10:00:00,0.66215,0.66445,0.662,0.6638,5404200000.0
2009-08-12 11:00:00,0.6638,0.66455,0.66255,0.66325,5786500001.0
2009-08-12 12:00:00,0.66325,0.6651,0.66325,0.665,6212900000.0
2009-08-12 13:00:00,0.665,0.6656,0.663,0.663,8310699995.0
2009-08-12 14:00:00,0.663,0.66615,0.663,0.66445,10607399998.0
2009-08-12 15:00:00,0.66445,0.6681,0.66445,0.6674,6952999998.0
2009-08-12 16:00:00,0.66745,0.6713,0.66725,0.67125,11801499993.0
2009-08-12 17:00:00,0.6712,0.6729,0.67,0.67215,9687599998.0
2009-08-12 18:00:00,0.67215,0.6738,0.6719,0.6728,7090100005.0
2009-08-12 19:00:00,0.6728,0.6735,0.6723,0.67305,5480299999.0
2009-08-12 20:00:00,0.67305,0.6766,0.6676,0.67465,6702300000.0
2009-08-12 21:00:00,0.67465,0.6758,0.6719,0.673,3961600000.0
2009-08-12 22:00:00,0.673,0.67325,0.67097,0.6716,1530300000.0
2009-08-12 23:00:00,0.67155,0.67155,0.66905,0.67065,1700700000.0
2009-08-13 00:00:00,0.67065,0.67145,0.67039,0.67115,1095400000.0
2009-08-13 01:00:00,0.67115,0.67171,0.67068,0.6711,1707700000.0
2009-08-13 02:00:00,0.67115,0.6724,0.6706,0.6718,3285800000.0
2009-08-13 03:00:00,0.6718,0.673,0.67105,0.67175,3585700000.0
2009-08-13 04:00:00,0.67195,0.67305,0.6719,0.6724,2835600000.0
2009-08-13 05:00:00,0.67245,0.67295,0.67195,0.67285,3334900000.0
2009-08-13 06:00:00,0.67285,0.6734,0.67231,0.673,1773200000.0
2009-08-13 07:00:00,0.673,0.67385,0.67295,0.67375,1709000000.0
2009-08-13 08:00:00,0.67375,0.67595,0.67355,0.674,3276700000.0
2009-08-13 09:00:00,0.674,0.6764,0.67385,0.67535,4573700000.0
2009-08-13 10:00:00,0.67535,0.6762,0.67335,0.67505,3988900000.0
2009-08-13 11:00:00,0.675,0.6772,0.675,0.6767,3686100000.0
2009-08-13 12:00:00,0.6767,0.67765,0.6764,0.6772,2506600000.0
2009-08-13 13:00:00,0.6772,0.6795,0.67715,0.6791,5296400000.0
2009-08-13 14:00:00,0.6791,0.68125,0.6763,0.67865,10724039997.0
2009-08-13 15:00:00,0.6786,0.67975,0.6754,0.67615,9920200001.0
2009-08-13 16:00:00,0.67615,0.6807,0.6757,0.6801,8926290001.0
2009-08-13 17:00:00,0.6801,0.68035,0.6787,0.6799,5902100000.0
2009-08-13 18:00:00,0.68,0.6801,0.67885,0.67915,3645200000.0
2009-08-13 19:00:00,0.6791,0.6803,0.6781,0.67865,4253200000.0
2009-08-13 20:00:00,0.6787,0.6793,0.6768,0.6781,4965699994.0
2009-08-13 21:00:00,0.6781,0.67925,0.67765,0.6791,2666800000.0
2009-08-13 22:00:00,0.6791,0.6797,0.67825,0.6787,2253900000.0
2009-08-13 23:00:00,0.67865,0.6795,0.67695,0.6778,2114900000.0
2009-08-14 00:00:00,0.6778,0.6795,0.677,0.6785,1815800000.0
2009-08-14 01:00:00,0.6785,0.6797,0.67755,0.67871,1736800000.0
2009-08-14 02:00:00,0.6788,0.6819,0.67835,0.68105,2769000000.0
2009-08-14 03:00:00,0.68093,0.68305,0.68041,0.6815,1918800001.0
2009-08-14 04:00:00,0.6815,0.6815,0.6792,0.6795,2014100000.0
2009-08-14 05:00:00,0.6794,0.67965,0.67805,0.6789,1127100000.0
2009-08-14 06:00:00,0.6789,0.68005,0.67829,0.67885,1541700000.0
2009-08-14 07:00:00,0.67885,0.68,0.6782,0.67945,2148700000.0
2009-08-14 08:00:00,0.67945,0.68065,0.67855,0.6805,3809300001.0
2009-08-14 09:00:00,0.68055,0.6807,0.67815,0.68045,6161300004.0
2009-08-14 10:00:00,0.68045,0.6815,0.67995,0.6815,4102299999.0
2009-08-14 11:00:00,0.6815,0.6823,0.6797,0.68035,5179500001.0
2009-08-14 12:00:00,0.68035,0.6806,0.67955,0.68045,4720699999.0
2009-08-14 13:00:00,0.68045,0.68855,0.68008,0.6876,9222099999.0
2009-08-14 14:00:00,0.6876,0.6882,0.68485,0.6852,7366900004.0
2009-08-14 15:00:00,0.6852,0.68675,0.6819,0.68275,9183800001.0
2009-08-14 16:00:00,0.68275,0.68345,0.6799,0.6802,11073300002.0
2009-08-14 17:00:00,0.6802,0.68095,0.6756,0.67725,7228470003.0
2009-08-14 18:00:00,0.67725,0.67835,0.6766,0.6782,3546100001.0
2009-08-14 19:00:00,0.67815,0.6782,0.67505,0.67615,2580500000.0
2009-08-14 20:00:00,0.67615,0.67695,0.67393,0.67525,3395400000.0
2009-08-14 21:00:00,0.67525,0.67675,0.67495,0.6762,1970000000.0
2009-08-14 22:00:00,0.6762,0.67802,0.67565,0.67802,1473500000.0
2009-08-17 00:00:00,0.6744,0.67574,0.67389,0.675,7038000000.0
2009-08-17 01:00:00,0.67497,0.67581,0.67415,0.67456,7038000000.0
2009-08-17 02:00:00,0.6747,0.67505,0.67275,0.673,3263000000.0
2009-08-17 03:00:00,0.6731,0.67355,0.6697,0.67105,4734200000.0
2009-08-17 04:00:00,0.67105,0.6726,0.66955,0.66955,3426400000.0
2009-08-17 05:00:00,0.66955,0.67135,0.66935,0.6702,1544199999.0
2009-08-17 06:00:00,0.6702,0.67045,0.66868,0.66915,1734200000.0
2009-08-17 07:00:00,0.66915,0.6702,0.66835,0.67005,2201300000.0
2009-08-17 08:00:00,0.67,0.67095,0.6681,0.6701,5515400000.0
2009-08-17 09:00:00,0.6702,0.67035,0.6678,0.6687,8910099999.0
2009-08-17 10:00:00,0.6687,0.66945,0.6655,0.66665,13979300005.0
2009-08-17 11:00:00,0.66665,0.6677,0.66555,0.6671,6935499997.0
2009-08-17 12:00:00,0.6671,0.66735,0.6651,0.6652,6784199996.0
2009-08-17 13:00:00,0.6652,0.66665,0.6643,0.6646,7137800001.0
2009-08-17 14:00:00,0.6646,0.66855,0.6645,0.6676,9903000003.0
2009-08-17 15:00:00,0.6676,0.6691,0.6652,0.6664,9692100001.0
2009-08-17 16:00:00,0.6664,0.6664,0.66485,0.6654,8569599999.0
2009-08-17 17:00:00,0.6654,0.6686,0.6643,0.668,8146699999.0
2009-08-17 18:00:00,0.668,0.66975,0.66708,0.6695,4945799999.0
2009-08-17 19:00:00,0.66945,0.6706,0.66765,0.6704,7181700000.0
2009-08-17 20:00:00,0.67045,0.67045,0.66845,0.66915,6744700000.0
2009-08-17 21:00:00,0.6693,0.66975,0.6681,0.66815,3840700000.0
2009-08-17 22:00:00,0.66815,0.66855,0.66705,0.6674,1661200000.0
2009-08-17 23:00:00,0.6674,0.66862,0.66706,0.66755,1694299999.0
2009-08-18 00:00:00,0.66755,0.66805,0.66674,0.66805,1559800000.0
2009-08-18 01:00:00,0.6681,0.66935,0.6672,0.66915,1482600000.0
2009-08-18 02:00:00,0.66915,0.6705,0.66895,0.6702,3258600000.0
2009-08-18 03:00:00,0.67015,0.67155,0.66915,0.67065,2677700000.0
2009-08-18 04:00:00,0.6706,0.6715,0.67015,0.6711,2070300000.0
2009-08-18 05:00:00,0.6711,0.6711,0.66875,0.6695,1844000000.0
2009-08-18 06:00:00,0.6695,0.6697,0.66821,0.6692,1458200000.0
2009-08-18 07:00:00,0.6692,0.671,0.66905,0.66985,1901999999.0
2009-08-18 08:00:00,0.66985,0.67265,0.6696,0.6723,3542400000.0
2009-08-18 09:00:00,0.67225,0.6738,0.6714,0.67175,5945490001.0
2009-08-18 10:00:00,0.67175,0.672,0.6706,0.67125,5489899997.0
2009-08-18 11:00:00,0.67135,0.67265,0.66855,0.6699,5334399993.0
2009-08-18 12:00:00,0.6699,0.6715,0.6699,0.671,4540600002.0
2009-08-18 13:00:00,0.671,0.6718,0.67,0.6717,6037399999.0
2009-08-18 14:00:00,0.67165,0.6734,0.67025,0.67155,6639100001.0
2009-08-18 15:00:00,0.67155,0.6722,0.6705,0.67105,7733200001.0
2009-08-18 16:00:00,0.6711,0.6737,0.67105,0.67325,8569799992.0
2009-08-18 17:00:00,0.6733,0.67575,0.6729,0.6743,8421699995.0
2009-08-18 18:00:00,0.6743,0.67525,0.6733,0.6736,5496499998.0
2009-08-18 19:00:00,0.6736,0.67405,0.6725,0.6738,4824200001.0
2009-08-18 20:00:00,0.6738,0.675,0.6738,0.6749,3801900000.0
2009-08-18 21:00:00,0.6749,0.676,0.6742,0.67455,3337600000.0
2009-08-18 22:00:00,0.67455,0.67585,0.6741,0.67465,1699100000.0
2009-08-18 23:00:00,0.67465,0.6748,0.67245,0.67445,1444199999.0
2009-08-19 00:00:00,0.67445,0.67485,0.6738,0.67455,872600000.0
2009-08-19 01:00:00,0.67455,0.67705,0.67435,0.67635,1933469999.0
2009-08-19 02:00:00,0.6763,0.6766,0.6749,0.6753,2323200000.0
2009-08-19 03:00:00,0.67535,0.6757,0.67345,0.67425,3541200000.0
2009-08-19 04:00:00,0.67425,0.6753,0.67415,0.6747,2535700000.0
2009-08-19 05:00:00,0.6745,0.67485,0.67364,0.67455,1397000000.0
2009-08-19 06:00:00,0.67445,0.67575,0.67383,0.6757,1087700000.0
2009-08-19 07:00:00,0.67543,0.67596,0.6717,0.67295,3915400000.0
2009-08-19 08:00:00,0.67325,0.67355,0.66945,0.6707,5290549999.0
2009-08-19 09:00:00,0.6709,0.67145,0.66905,0.66935,7806100007.0
2009-08-19 10:00:00,0.66935,0.6703,0.6683,0.6693,7557600004.0
2009-08-19 11:00:00,0.6693,0.6703,0.6687,0.6695,4523800000.0
2009-08-19 12:00:00,0.6695,0.66985,0.66825,0.6685,4847300000.0
2009-08-19 13:00:00,0.6685,0.67045,0.66845,0.6698,7133399996.0
2009-08-19 14:00:00,0.6698,0.67035,0.6665,0.6684,7159500000.0
2009-08-19 15:00:00,0.66835,0.6708,0.66785,0.6698,9353600000.0
2009-08-19 16:00:00,0.6697,0.67355,0.6697,0.6722,9273400000.0
2009-08-19 17:00:00,0.67215,0.67525,0.6711,0.6747,6878600000.0
2009-08-19 18:00:00,0.6747,0.676,0.674,0.675,7269400000.0
2009-08-19 19:00:00,0.675,0.6757,0.6741,0.6753,3900400000.0
2009-08-19 20:00:00,0.67535,0.67545,0.6733,0.6737,3398900000.0
2009-08-19 21:00:00,0.6737,0.67475,0.6727,0.67445,2464100000.0
2009-08-19 22:00:00,0.6743,0.6744,0.67301,0.67365,1342000000.0
2009-08-19 23:00:00,0.6736,0.6754,0.67331,0.67535,1243300000.0
2009-08-20 00:00:00,0.67525,0.6753,0.67384,0.6741,1230800000.0
2009-08-20 01:00:00,0.6741,0.6757,0.67365,0.67535,1843600000.0
2009-08-20 02:00:00,0.6753,0.67585,0.6741,0.6743,2506100000.0
2009-08-20 03:00:00,0.67425,0.6763,0.67335,0.6755,2648160000.0
2009-08-20 04:00:00,0.6755,0.6762,0.67415,0.67445,2049400000.0
2009-08-20 05:00:00,0.67445,0.67525,0.67425,0.67462,1674300000.0
2009-08-20 06:00:00,0.6747,0.67555,0.67436,0.6745,1823000000.0
2009-08-20 07:00:00,0.6745,0.67595,0.67425,0.67595,1643300000.0
2009-08-20 08:00:00,0.67605,0.67745,0.6754,0.67635,3298700000.0
2009-08-20 09:00:00,0.6764,0.67715,0.6753,0.6764,4854800000.0
2009-08-20 10:00:00,0.6765,0.6775,0.6757,0.676,4542900001.0
2009-08-20 11:00:00,0.676,0.6762,0.6744,0.67485,4327700001.0
2009-08-20 12:00:00,0.67485,0.67515,0.6737,0.6744,3620399999.0
2009-08-20 13:00:00,0.6744,0.67545,0.6727,0.67545,4778500000.0
2009-08-20 14:00:00,0.67545,0.6764,0.67375,0.6743,7073499999.0
2009-08-20 15:00:00,0.6743,0.6752,0.67275,0.67395,8122600000.0
2009-08-20 16:00:00,0.67455,0.67615,0.6728,0.67565,6918000001.0
2009-08-20 17:00:00,0.67565,0.67655,0.6743,0.6753,6483400001.0
2009-08-20 18:00:00,0.6753,0.6761,0.674,0.67575,3710600000.0
2009-08-20 19:00:00,0.6757,0.6763,0.67505,0.6758,4380799999.0
2009-08-20 20:00:00,0.6758,0.6768,0.67555,0.6759,4448200000.0
2009-08-20 21:00:00,0.67585,0.6774,0.67575,0.6771,2842000000.0
2009-08-20 22:00:00,0.67705,0.678,0.67627,0.6769,1612000000.0
2009-08-20 23:00:00,0.6769,0.6776,0.67618,0.67667,1064500000.0
2009-08-21 00:00:00,0.6768,0.67745,0.67624,0.6771,1059500000.0
2009-08-21 01:00:00,0.6771,0.67755,0.67648,0.67675,1161300000.0
2009-08-21 02:00:00,0.6769,0.6772,0.67535,0.6757,1641500000.0
2009-08-21 03:00:00,0.6756,0.6764,0.6749,0.6752,1743400000.0
2009-08-21 04:00:00,0.67515,0.67625,0.67475,0.67585,964400000.0
2009-08-21 05:00:00,0.6758,0.6759,0.6727,0.6732,2528800000.0
2009-08-21 06:00:00,0.67325,0.6738,0.6718,0.672,1582600000.0
2009-08-21 07:00:00,0.672,0.67415,0.67105,0.6738,2043900000.0
2009-08-21 08:00:00,0.6739,0.6764,0.673,0.67555,2706800001.0
2009-08-21 09:00:00,0.6756,0.6776,0.67515,0.6761,5544200000.0
2009-08-21 10:00:00,0.67615,0.6764,0.67445,0.6759,3130600000.0
2009-08-21 11:00:00,0.67595,0.67725,0.6756,0.6768,4402800000.0
2009-08-21 12:00:00,0.6768,0.679,0.67665,0.6785,5523200001.0
2009-08-21 13:00:00,0.6785,0.68105,0.67845,0.6808,6735700001.0
2009-08-21 14:00:00,0.6808,0.6847,0.68065,0.6833,7304300000.0
2009-08-21 15:00:00,0.68335,0.68475,0.6826,0.6839,4973200001.0
2009-08-21 16:00:00,0.6839,0.68665,0.68205,0.6834,10122600000.0
2009-08-21 17:00:00,0.68345,0.6836,0.6812,0.68235,7443400000.0
2009-08-21 18:00:00,0.68235,0.68355,0.6822,0.68325,3648400000.0
2009-08-21 19:00:00,0.68325,0.6835,0.6812,0.6812,4615800000.0
2009-08-21 20:00:00,0.6812,0.68265,0.68115,0.6824,2264100000.0
2009-08-21 21:00:00,0.6824,0.6825,0.68156,0.68175,2210500000.0
2009-08-21 22:00:00,0.68175,0.6828,0.68132,0.682,1294500000.0
2009-08-24 00:00:00,0.6854,0.68547,0.68431,0.68431,1202700000.0
2009-08-24 01:00:00,0.68432,0.68497,0.68328,0.68494,1244900000.0
2009-08-24 02:00:00,0.68515,0.68675,0.68473,0.68605,2909500000.0
2009-08-24 03:00:00,0.68605,0.68745,0.6855,0.68571,2015800000.0
2009-08-24 04:00:00,0.68585,0.68605,0.68455,0.68525,2216900000.0
2009-08-24 05:00:00,0.68525,0.68615,0.68475,0.68545,1578399999.0
2009-08-24 06:00:00,0.68535,0.68535,0.68435,0.6847,949350000.0
2009-08-24 07:00:00,0.6847,0.68565,0.68394,0.68545,2561890000.0
2009-08-24 08:00:00,0.68545,0.68565,0.68225,0.68225,2858700000.0
2009-08-24 09:00:00,0.6823,0.68375,0.6815,0.68265,6174599999.0
2009-08-24 10:00:00,0.6826,0.68475,0.68165,0.6846,7401800000.0
2009-08-24 11:00:00,0.68465,0.68645,0.68435,0.6853,8652700000.0
2009-08-24 12:00:00,0.6853,0.6856,0.68435,0.68465,3387250001.0
2009-08-24 13:00:00,0.68465,0.6862,0.6838,0.686,4575700000.0
2009-08-24 14:00:00,0.68585,0.6879,0.68555,0.68735,7759000000.0
2009-08-24 15:00:00,0.68735,0.68815,0.68615,0.68715,11384069998.0
2009-08-24 16:00:00,0.68715,0.68755,0.6857,0.68645,8657500000.0
2009-08-24 17:00:00,0.6865,0.68825,0.68625,0.6882,7494599998.0
2009-08-24 18:00:00,0.68825,0.6885,0.6873,0.6875,6345500001.0
2009-08-24 19:00:00,0.6875,0.68765,0.6849,0.68525,6462600000.0
2009-08-24 20:00:00,0.68525,0.6862,0.6848,0.68575,3665300000.0
2009-08-24 21:00:00,0.68565,0.68635,0.6846,0.6852,3384100000.0
2009-08-24 22:00:00,0.6852,0.68585,0.68414,0.6847,1330000000.0
2009-08-24 23:00:00,0.6847,0.685,0.68395,0.684,989300000.0
2009-08-25 00:00:00,0.6844,0.68515,0.68375,0.6842,1082200000.0
2009-08-25 01:00:00,0.6843,0.685,0.68363,0.6849,1152500000.0
2009-08-25 02:00:00,0.6849,0.6855,0.68445,0.68455,1324800000.0
2009-08-25 03:00:00,0.6845,0.6852,0.6836,0.6843,2387600000.0
2009-08-25 04:00:00,0.6844,0.68475,0.6838,0.6844,1930600000.0
2009-08-25 05:00:00,0.6844,0.686,0.6844,0.68555,2230800000.0
2009-08-25 06:00:00,0.6855,0.68565,0.68474,0.68526,1422000000.0
2009-08-25 07:00:00,0.68545,0.6855,0.68415,0.68425,2535100000.0
2009-08-25 08:00:00,0.6842,0.68585,0.68335,0.6841,7368800000.0
2009-08-25 09:00:00,0.6841,0.6858,0.6838,0.6851,9417700000.0
2009-08-25 10:00:00,0.6851,0.6864,0.68495,0.6854,4052400000.0
2009-08-25 11:00:00,0.6854,0.68655,0.6851,0.6856,4112700000.0
2009-08-25 12:00:00,0.68565,0.6864,0.6856,0.68565,3504450000.0
2009-08-25 13:00:00,0.6856,0.68875,0.68535,0.68735,5746999999.0
2009-08-25 14:00:00,0.6874,0.6895,0.6864,0.6888,6407200003.0
2009-08-25 15:00:00,0.68875,0.6897,0.68765,0.6882,10692400001.0
2009-08-25 16:00:00,0.68815,0.6897,0.68565,0.6866,13145900002.0
2009-08-25 17:00:00,0.6866,0.6872,0.68565,0.6858,7055499996.0
2009-08-25 18:00:00,0.6858,0.6868,0.68445,0.6845,6980899998.0
2009-08-25 19:00:00,0.6845,0.6852,0.68376,0.6843,5472040000.0
2009-08-25 20:00:00,0.68425,0.68475,0.6839,0.6844,4525810000.0
2009-08-25 21:00:00,0.6844,0.6846,0.68375,0.6844,1372780000.0
2009-08-25 22:00:00,0.6844,0.68455,0.68375,0.6839,1896000000.0
2009-08-25 23:00:00,0.68405,0.68445,0.68325,0.6842,1197900000.0
2009-08-26 00:00:00,0.6841,0.68455,0.68362,0.68425,911500000.0
2009-08-26 01:00:00,0.68425,0.68455,0.68275,0.6831,1936900000.0
2009-08-26 02:00:00,0.6832,0.68445,0.6831,0.68415,1363800000.0
2009-08-26 03:00:00,0.68405,0.68535,0.68287,0.68465,1901300000.0
2009-08-26 04:00:00,0.68475,0.686,0.68435,0.686,1683300000.0
2009-08-26 05:00:00,0.68605,0.68735,0.68544,0.68695,2129500000.0
2009-08-26 06:00:00,0.68695,0.68725,0.68635,0.68665,1582900000.0
2009-08-26 07:00:00,0.68665,0.68815,0.6863,0.6877,1307200000.0
2009-08-26 08:00:00,0.6877,0.6885,0.6864,0.6866,4666600001.0
2009-08-26 09:00:00,0.68665,0.689,0.6865,0.689,5830500000.0
2009-08-26 10:00:00,0.68895,0.6895,0.6862,0.68675,5621899999.0
2009-08-26 11:00:00,0.68675,0.6878,0.68645,0.6869,5055300001.0
2009-08-26 12:00:00,0.68685,0.68755,0.68385,0.68455,7222300000.0
2009-08-26 13:00:00,0.68455,0.68455,0.68195,0.6837,8751000000.0
2009-08-26 14:00:00,0.68365,0.68465,0.6819,0.6832,9548500000.0
2009-08-26 15:00:00,0.6832,0.68345,0.67875,0.67905,18540200002.0
2009-08-26 16:00:00,0.67905,0.68245,0.67905,0.68235,18488100001.0
2009-08-26 17:00:00,0.68235,0.68245,0.6792,0.6797,8767600000.0
2009-08-26 18:00:00,0.6797,0.6813,0.67905,0.68115,7854800000.0
2009-08-26 19:00:00,0.68115,0.6813,0.67912,0.68115,5627200001.0
2009-08-26 20:00:00,0.68115,0.68185,0.68035,0.6809,5368300000.0
2009-08-26 21:00:00,0.6809,0.6812,0.68025,0.6807,3146100000.0
2009-08-26 22:00:00,0.6809,0.6815,0.68019,0.6814,1174950000.0
2009-08-26 23:00:00,0.6814,0.6814,0.68003,0.6807,1493600000.0
2009-08-27 00:00:00,0.6807,0.68165,0.68055,0.6814,1667300000.0
2009-08-27 01:00:00,0.6814,0.68175,0.67975,0.6805,3604900000.0
2009-08-27 02:00:00,0.68055,0.6813,0.67876,0.67915,2466600000.0
2009-08-27 03:00:00,0.67915,0.68025,0.6785,0.67915,3210300000.0
2009-08-27 04:00:00,0.67915,0.68015,0.67855,0.67915,2331100000.0
2009-08-27 05:00:00,0.67935,0.6796,0.67815,0.6788,2499500000.0
2009-08-27 06:00:00,0.6788,0.67975,0.6783,0.6792,2174100000.0
2009-08-27 07:00:00,0.6792,0.6793,0.67805,0.67885,2810600000.0
2009-08-27 08:00:00,0.6789,0.6795,0.6774,0.6788,4991500000.0
2009-08-27 09:00:00,0.6788,0.681,0.6786,0.67935,8274700000.0
2009-08-27 10:00:00,0.67935,0.68075,0.6788,0.6795,9151300001.0
2009-08-27 11:00:00,0.6795,0.6815,0.6792,0.6812,8070399997.0
2009-08-27 12:00:00,0.68115,0.682,0.6803,0.68095,8005500000.0
2009-08-27 13:00:00,0.681,0.68285,0.68015,0.6824,6825400001.0
2009-08-27 14:00:00,0.68245,0.68385,0.68205,0.683,8104700000.0
2009-08-27 15:00:00,0.683,0.6831,0.67915,0.6793,9023299999.0
2009-08-27 16:00:00,0.6793,0.68045,0.67835,0.6793,12740599998.0
2009-08-27 17:00:00,0.67925,0.6827,0.6792,0.68235,9271599999.0
2009-08-27 18:00:00,0.6825,0.68405,0.68155,0.6835,8313099999.0
2009-08-27 19:00:00,0.68345,0.6843,0.68295,0.68405,5526299999.0
2009-08-27 20:00:00,0.6841,0.68955,0.6841,0.68835,10618900000.0
2009-08-27 21:00:00,0.68835,0.6888,0.68685,0.68815,5352100000.0
2009-08-27 22:00:00,0.68815,0.6884,0.6865,0.6872,2118820000.0
2009-08-27 23:00:00,0.6872,0.68802,0.68635,0.6872,1567200000.0
2009-08-28 00:00:00,0.6872,0.68751,0.68639,0.6867,1450500000.0
2009-08-28 01:00:00,0.68675,0.68865,0.68655,0.688,1753800000.0
2009-08-28 02:00:00,0.688,0.6886,0.687,0.6881,2275300000.0
2009-08-28 03:00:00,0.6881,0.68855,0.687,0.68775,3290300000.0
2009-08-28 04:00:00,0.68775,0.68775,0.68605,0.68625,2428800000.0
2009-08-28 05:00:00,0.68625,0.6867,0.6858,0.68615,4244300000.0
2009-08-28 06:00:00,0.68615,0.6868,0.6861,0.6867,1852220000.0
2009-08-28 07:00:00,0.6866,0.6884,0.68535,0.68775,3147300005.0
2009-08-28 08:00:00,0.68785,0.6882,0.68615,0.6866,5314700001.0
2009-08-28 09:00:00,0.6866,0.6868,0.6843,0.68435,6399099999.0
2009-08-28 10:00:00,0.68435,0.68715,0.68435,0.6865,6959400000.0
2009-08-28 11:00:00,0.68645,0.68715,0.6853,0.68575,5648900001.0
2009-08-28 12:00:00,0.6858,0.68645,0.68405,0.68605,5557100001.0
2009-08-28 13:00:00,0.68605,0.6876,0.68565,0.68655,6810400001.0
2009-08-28 14:00:00,0.68655,0.68775,0.68575,0.6865,8714000001.0
2009-08-28 15:00:00,0.68655,0.68945,0.6865,0.68665,14539499999.0
2009-08-28 16:00:00,0.68665,0.6884,0.6852,0.6881,14005300011.0
2009-08-28 17:00:00,0.6881,0.6883,0.68565,0.68645,10817899998.0
2009-08-28 18:00:00,0.68645,0.6869,0.6843,0.6849,6697300001.0
2009-08-28 19:00:00,0.6849,0.6862,0.6845,0.68535,5174300000.0
2009-08-28 20:00:00,0.68535,0.6854,0.6836,0.6843,4555600000.0
2009-08-28 21:00:00,0.6843,0.6849,0.6836,0.68485,1958200000.0
2009-08-28 22:00:00,0.68465,0.6852,0.6832,0.68407,1543600000.0
2009-08-31 00:00:00,0.68396,0.68438,0.68239,0.68258,1286200000.0
2009-08-31 01:00:00,0.68257,0.68415,0.68246,0.68355,1286200000.0
2009-08-31 02:00:00,0.6837,0.6858,0.6837,0.6851,2684000000.0
2009-08-31 03:00:00,0.6852,0.68545,0.6821,0.683,3996700000.0
2009-08-31 04:00:00,0.683,0.68345,0.6813,0.68275,2672500000.0
2009-08-31 05:00:00,0.6828,0.6835,0.6813,0.68275,4291300000.0
2009-08-31 06:00:00,0.68275,0.68325,0.68185,0.6824,2874900000.0
2009-08-31 07:00:00,0.6824,0.68305,0.68198,0.6826,2083200000.0
2009-08-31 08:00:00,0.68255,0.6831,0.6811,0.68175,4226900000.0
2009-08-31 09:00:00,0.6817,0.68275,0.6813,0.6826,6750300000.0
2009-08-31 10:00:00,0.68255,0.68335,0.6814,0.683,3363700000.0
2009-08-31 11:00:00,0.68285,0.6837,0.68215,0.6829,3470299999.0
2009-08-31 12:00:00,0.6829,0.6832,0.68125,0.6814,3274800000.0
2009-08-31 13:00:00,0.68135,0.6816,0.6805,0.68075,4487000000.0
2009-08-31 14:00:00,0.68075,0.681,0.6792,0.6806,5784600000.0
2009-08-31 15:00:00,0.6806,0.6813,0.6794,0.68075,7106400000.0
2009-08-31 16:00:00,0.6807,0.68595,0.6805,0.68595,7484600000.0
2009-08-31 17:00:00,0.6859,0.68605,0.68385,0.6854,6337100001.0
2009-08-31 18:00:00,0.68535,0.68615,0.68417,0.6846,4481300000.0
2009-08-31 19:00:00,0.6847,0.68555,0.68405,0.6855,3468500000.0
2009-08-31 20:00:00,0.68555,0.6858,0.6844,0.6847,4087300002.0
2009-08-31 21:00:00,0.6847,0.6861,0.68316,0.68605,4758800000.0
2009-08-31 22:00:00,0.68615,0.68675,0.6848,0.6848,1857000000.0
2009-08-31 23:00:00,0.6848,0.686,0.68425,0.68495,1102000000.0
2009-09-01 00:00:00,0.68505,0.68675,0.6842,0.68575,1659000000.0
2009-09-01 01:00:00,0.68595,0.6861,0.68475,0.68535,1683100000.0
2009-09-01 02:00:00,0.68535,0.68605,0.68486,0.6853,2355100000.0
2009-09-01 03:00:00,0.68535,0.6874,0.68535,0.6871,3807000000.0
2009-09-01 04:00:00,0.6871,0.68755,0.68615,0.6871,2231800000.0
2009-09-01 05:00:00,0.6871,0.68785,0.68649,0.68735,1841100000.0
2009-09-01 06:00:00,0.6874,0.68875,0.6856,0.68635,3687200000.0
2009-09-01 07:00:00,0.6864,0.68795,0.68595,0.68715,3558400000.0
2009-09-01 08:00:00,0.6872,0.68825,0.68605,0.6864,6313000000.0
2009-09-01 09:00:00,0.6865,0.6883,0.6863,0.6878,6233200000.0
2009-09-01 10:00:00,0.6878,0.688,0.68355,0.68465,7703400000.0
2009-09-01 11:00:00,0.68465,0.68465,0.6821,0.6828,6044900000.0
2009-09-01 12:00:00,0.6828,0.6832,0.68125,0.68125,4811400000.0
2009-09-01 13:00:00,0.68125,0.6832,0.68115,0.6821,7264800000.0
2009-09-01 14:00:00,0.6822,0.68325,0.68155,0.68185,8340300000.0
2009-09-01 15:00:00,0.68185,0.68445,0.6803,0.6824,9862400000.0
2009-09-01 16:00:00,0.68255,0.6856,0.6818,0.6835,11191200000.0
2009-09-01 17:00:00,0.6835,0.6839,0.6786,0.6791,17511200000.0
2009-09-01 18:00:00,0.679,0.67905,0.6762,0.6767,9870000000.0
2009-09-01 19:00:00,0.67675,0.6769,0.67205,0.67425,7536699999.0
2009-09-01 20:00:00,0.67425,0.67485,0.6727,0.67385,6610100000.0
2009-09-01 21:00:00,0.6737,0.6759,0.6737,0.6749,4022100000.0
2009-09-01 22:00:00,0.6749,0.6752,0.67353,0.6749,1696800000.0
2009-09-01 23:00:00,0.6749,0.67545,0.67408,0.6753,1198700000.0
2009-09-02 00:00:00,0.67525,0.6763,0.6752,0.67575,1311700000.0
2009-09-02 01:00:00,0.6758,0.67585,0.67425,0.6752,1776700000.0
2009-09-02 02:00:00,0.67525,0.67535,0.67355,0.67465,2393600000.0
2009-09-02 03:00:00,0.67465,0.67675,0.67405,0.67605,3645600000.0
2009-09-02 04:00:00,0.67605,0.6761,0.67445,0.67485,2660500000.0
2009-09-02 05:00:00,0.6749,0.6752,0.6738,0.6745,1485700000.0
2009-09-02 06:00:00,0.67445,0.67595,0.6742,0.67565,2521400000.0
2009-09-02 07:00:00,0.67565,0.6757,0.67455,0.6753,3465800000.0
2009-09-02 08:00:00,0.67525,0.6779,0.6751,0.6775,6755999998.0
2009-09-02 09:00:00,0.67755,0.67755,0.6734,0.67345,8885300002.0
2009-09-02 10:00:00,0.67345,0.67535,0.6727,0.67465,5033300000.0
2009-09-02 11:00:00,0.67465,0.67545,0.6731,0.6745,5045800000.0
2009-09-02 12:00:00,0.67455,0.67585,0.6741,0.67525,3411400000.0
2009-09-02 13:00:00,0.67525,0.67585,0.67375,0.67375,6589100000.0
2009-09-02 14:00:00,0.67375,0.67465,0.6693,0.6706,10092899999.0
2009-09-02 15:00:00,0.6706,0.67205,0.6685,0.67145,10321500000.0
2009-09-02 16:00:00,0.67145,0.67245,0.6693,0.6712,13135699999.0
2009-09-02 17:00:00,0.6712,0.67415,0.67115,0.6719,12231300002.0
2009-09-02 18:00:00,0.6718,0.67555,0.67115,0.67525,7019500000.0
2009-09-02 19:00:00,0.67525,0.67535,0.6733,0.6736,7432400000.0
2009-09-02 20:00:00,0.67365,0.67465,0.67287,0.6737,4558199999.0
2009-09-02 21:00:00,0.67365,0.67475,0.67245,0.67265,3500400000.0
2009-09-02 22:00:00,0.67265,0.67345,0.67239,0.67255,1971900000.0
2009-09-02 23:00:00,0.67255,0.6731,0.6716,0.6726,1243700000.0
2009-09-03 00:00:00,0.6726,0.6741,0.67212,0.6741,1879400000.0
2009-09-03 01:00:00,0.6741,0.67465,0.67375,0.6743,2341400000.0
2009-09-03 02:00:00,0.6743,0.67455,0.67225,0.673,3338300000.0
2009-09-03 03:00:00,0.67295,0.6737,0.672,0.67345,3887000000.0
2009-09-03 04:00:00,0.67345,0.675,0.6732,0.67485,2967600000.0
2009-09-03 05:00:00,0.67485,0.6766,0.67485,0.67555,3633600000.0
2009-09-03 06:00:00,0.67575,0.67675,0.67485,0.67515,2167000000.0
2009-09-03 07:00:00,0.6752,0.6766,0.67475,0.67605,1858500000.0
2009-09-03 08:00:00,0.67605,0.67905,0.676,0.6785,6332300000.0
2009-09-03 09:00:00,0.67845,0.67915,0.6765,0.67805,8279000001.0
2009-09-03 10:00:00,0.67805,0.6797,0.6774,0.6792,11587400000.0
2009-09-03 11:00:00,0.67915,0.67925,0.67777,0.6782,6466200003.0
2009-09-03 12:00:00,0.6782,0.6785,0.6774,0.67815,8416499996.0
2009-09-03 13:00:00,0.67825,0.68295,0.67785,0.68135,8039899998.0
2009-09-03 14:00:00,0.68135,0.682,0.6794,0.6798,12100499997.0
2009-09-03 15:00:00,0.6798,0.68075,0.6786,0.67885,13219799999.0
2009-09-03 16:00:00,0.67905,0.68035,0.6755,0.67585,12551700001.0
2009-09-03 17:00:00,0.6759,0.6785,0.67525,0.6785,7895399999.0
2009-09-03 18:00:00,0.6784,0.6787,0.67695,0.6771,4881400000.0
2009-09-03 19:00:00,0.6771,0.6784,0.67681,0.6777,4004900000.0
2009-09-03 20:00:00,0.67755,0.6779,0.67615,0.67655,3348500000.0
2009-09-03 21:00:00,0.67655,0.6775,0.67645,0.677,2663200000.0
2009-09-03 22:00:00,0.677,0.67835,0.67626,0.6772,1594300000.0
2009-09-03 23:00:00,0.6772,0.67847,0.67679,0.67765,1745100000.0
2009-09-04 00:00:00,0.67755,0.67915,0.67715,0.6789,1915500000.0
2009-09-04 01:00:00,0.6789,0.6795,0.67789,0.67855,1697700000.0
2009-09-04 02:00:00,0.67855,0.679,0.67782,0.67795,1800200000.0
2009-09-04 03:00:00,0.6779,0.6803,0.67725,0.68025,2107999999.0
2009-09-04 04:00:00,0.68025,0.68045,0.67905,0.6796,2888500000.0
2009-09-04 05:00:00,0.67923,0.68005,0.67884,0.6797,1762600000.0
2009-09-04 06:00:00,0.6797,0.6803,0.67928,0.67995,2085900000.0
2009-09-04 07:00:00,0.67995,0.6812,0.6796,0.681,2624400000.0
2009-09-04 08:00:00,0.68095,0.6826,0.6801,0.6821,3680900000.0
2009-09-04 09:00:00,0.6821,0.68395,0.6817,0.68265,8298100001.0
2009-09-04 10:00:00,0.6826,0.6844,0.6824,0.6835,6475400000.0
2009-09-04 11:00:00,0.6835,0.6838,0.68215,0.6824,5251900000.0
2009-09-04 12:00:00,0.6824,0.6832,0.6816,0.6832,3242400000.0
2009-09-04 13:00:00,0.6832,0.68515,0.68315,0.68395,5779800000.0
2009-09-04 14:00:00,0.684,0.68675,0.681,0.6815,8811900001.0
2009-09-04 15:00:00,0.6815,0.6827,0.67995,0.6816,9291100000.0
2009-09-04 16:00:00,0.6816,0.68465,0.6815,0.6844,6719800000.0
2009-09-04 17:00:00,0.6843,0.68645,0.6828,0.686,7999000000.0
2009-09-04 18:00:00,0.686,0.6896,0.6856,0.6886,7993900000.0
2009-09-04 19:00:00,0.68855,0.68955,0.6879,0.6883,3575700000.0
2009-09-04 20:00:00,0.6883,0.6886,0.68745,0.68795,3047500000.0
2009-09-04 21:00:00,0.68795,0.6886,0.68655,0.6872,2931200000.0
2009-09-04 22:00:00,0.68715,0.68795,0.6865,0.68665,1794300000.0
2009-09-07 00:00:00,0.6882,0.6892,0.68809,0.68897,1036800000.0
2009-09-07 01:00:00,0.68902,0.68931,0.68853,0.68913,1094400000.0
2009-09-07 02:00:00,0.6894,0.6894,0.68845,0.6887,1402500000.0
2009-09-07 03:00:00,0.68875,0.6894,0.68819,0.68865,1148700000.0
2009-09-07 04:00:00,0.6886,0.6888,0.68808,0.6887,859200000.0
2009-09-07 05:00:00,0.68831,0.6888,0.68789,0.6884,1161300000.0
2009-09-07 06:00:00,0.6884,0.68855,0.68765,0.68815,1044800000.0
2009-09-07 07:00:00,0.6881,0.68835,0.6874,0.68805,1038600000.0
2009-09-07 08:00:00,0.68805,0.689,0.68765,0.6884,2603100000.0
2009-09-07 09:00:00,0.6884,0.69335,0.68815,0.69275,5755200000.0
2009-09-07 10:00:00,0.69275,0.6934,0.6922,0.6926,3212099999.0
2009-09-07 11:00:00,0.69255,0.6932,0.6923,0.69305,2732500000.0
2009-09-07 12:00:00,0.6932,0.6932,0.6922,0.69235,2083700001.0
2009-09-07 13:00:00,0.6924,0.6932,0.69225,0.69245,2633300000.0
2009-09-07 14:00:00,0.69245,0.69275,0.69164,0.6924,1987100000.0
2009-09-07 15:00:00,0.69235,0.6934,0.6923,0.693,2348700000.0
2009-09-07 16:00:00,0.693,0.69315,0.69231,0.69315,2007700000.0
2009-09-07 17:00:00,0.69315,0.6934,0.6922,0.6922,2390599999.0
2009-09-07 18:00:00,0.69245,0.6933,0.6922,0.69305,3636500000.0
2009-09-07 19:00:00,0.69299,0.69327,0.69235,0.69266,5784700003.0
2009-09-07 20:00:00,0.69276,0.69334,0.69241,0.69284,1690500000.0
2009-09-07 21:00:00,0.69295,0.69314,0.69226,0.69244,1629700000.0
2009-09-07 22:00:00,0.69233,0.69282,0.69206,0.69255,1247600000.0
2009-09-07 23:00:00,0.69255,0.69275,0.69182,0.69225,1065400000.0
2009-09-08 00:00:00,0.6924,0.6926,0.69185,0.69235,1311200000.0
2009-09-08 01:00:00,0.69235,0.6926,0.69162,0.69175,1742200000.0
2009-09-08 02:00:00,0.6919,0.69235,0.6915,0.692,2022400000.0
2009-09-08 03:00:00,0.692,0.6923,0.69065,0.69145,2847000000.0
2009-09-08 04:00:00,0.69145,0.6925,0.69125,0.692,1559400000.0
2009-09-08 05:00:00,0.692,0.69235,0.69134,0.69175,1631500000.0
2009-09-08 06:00:00,0.69175,0.69215,0.69072,0.6911,1540100000.0
2009-09-08 07:00:00,0.6911,0.69255,0.69075,0.6923,1856900000.0
2009-09-08 08:00:00,0.6923,0.69535,0.69145,0.69455,6740899999.0
2009-09-08 09:00:00,0.69455,0.6967,0.6942,0.69615,9022400000.0
2009-09-08 10:00:00,0.6962,0.6972,0.69425,0.69575,7614800000.0
2009-09-08 11:00:00,0.69575,0.6976,0.69535,0.6972,7274799999.0
2009-09-08 12:00:00,0.6972,0.698,0.6965,0.69655,7608900001.0
2009-09-08 13:00:00,0.69655,0.6977,0.69585,0.69595,6666000000.0
2009-09-08 14:00:00,0.69595,0.698,0.69555,0.69745,7423000000.0
2009-09-08 15:00:00,0.69745,0.69835,0.6946,0.69465,12434499999.0
2009-09-08 16:00:00,0.69465,0.6972,0.6938,0.6969,10451100000.0
2009-09-08 17:00:00,0.6969,0.69755,0.69505,0.69645,10654400000.0
2009-09-08 18:00:00,0.69645,0.6978,0.6955,0.6969,4381999999.0
2009-09-08 19:00:00,0.6969,0.6973,0.69584,0.69715,3846099998.0
2009-09-08 20:00:00,0.69686,0.6971,0.6953,0.6953,4113800000.0
2009-09-08 21:00:00,0.6953,0.6969,0.69485,0.6963,1951200000.0
2009-09-08 22:00:00,0.6963,0.6963,0.69545,0.69575,1365700000.0
2009-09-08 23:00:00,0.69575,0.69613,0.69529,0.69595,1221000000.0
2009-09-09 00:00:00,0.6961,0.6973,0.6952,0.69685,1594600000.0
2009-09-09 01:00:00,0.6969,0.69815,0.69685,0.69706,1517500000.0
2009-09-09 02:00:00,0.69745,0.69835,0.6968,0.69825,2852900000.0
2009-09-09 03:00:00,0.6982,0.69925,0.69695,0.69715,3394400000.0
2009-09-09 04:00:00,0.6972,0.69735,0.69525,0.6966,3234100000.0
2009-09-09 05:00:00,0.69655,0.69695,0.695,0.6956,2795800000.0
2009-09-09 06:00:00,0.6956,0.696,0.69505,0.69565,1782000000.0
2009-09-09 07:00:00,0.6957,0.6965,0.6949,0.6964,2696800000.0
2009-09-09 08:00:00,0.6964,0.69735,0.6942,0.6943,4811300001.0
2009-09-09 09:00:00,0.6943,0.69515,0.69345,0.69455,7463399997.0
2009-09-09 10:00:00,0.69455,0.69545,0.69325,0.6951,7054800000.0
2009-09-09 11:00:00,0.6951,0.69655,0.6942,0.69495,6325799999.0
2009-09-09 12:00:00,0.69495,0.69605,0.69408,0.6956,4437600000.0
2009-09-09 13:00:00,0.6956,0.69865,0.695,0.6979,7390699999.0
2009-09-09 14:00:00,0.69785,0.6995,0.69725,0.69815,11601100000.0
2009-09-09 15:00:00,0.69815,0.69975,0.6979,0.69855,10494400000.0
2009-09-09 16:00:00,0.69855,0.70075,0.698,0.6981,9429500000.0
2009-09-09 17:00:00,0.6981,0.69875,0.69675,0.6968,7186300000.0
2009-09-09 18:00:00,0.69685,0.6975,0.69645,0.69725,3511500000.0
2009-09-09 19:00:00,0.69725,0.6975,0.69542,0.6961,3990800000.0
2009-09-09 20:00:00,0.6962,0.69625,0.69455,0.6954,6172700000.0
2009-09-09 21:00:00,0.6954,0.69625,0.69475,0.69585,3219700000.0
2009-09-09 22:00:00,0.69585,0.69625,0.69455,0.69525,1843780000.0
2009-09-09 23:00:00,0.6952,0.69765,0.6904,0.69725,2213300000.0
2009-09-10 00:00:00,0.69725,0.6978,0.6961,0.69765,2082400000.0
2009-09-10 01:00:00,0.69775,0.69835,0.69665,0.69745,1226700000.0
2009-09-10 02:00:00,0.6976,0.69905,0.69755,0.69905,1832800000.0
2009-09-10 03:00:00,0.69905,0.6995,0.69455,0.6962,5558000000.0
2009-09-10 04:00:00,0.69615,0.69655,0.69548,0.69595,2325200000.0
2009-09-10 05:00:00,0.69595,0.6973,0.69575,0.6971,1904800000.0
2009-09-10 06:00:00,0.6971,0.69795,0.69655,0.69755,1930100000.0
2009-09-10 07:00:00,0.69755,0.69805,0.6968,0.69765,1964400000.0
2009-09-10 08:00:00,0.69765,0.69855,0.69635,0.6964,4342399998.0
2009-09-10 09:00:00,0.6964,0.69665,0.6937,0.6951,7218099998.0
2009-09-10 10:00:00,0.69515,0.6958,0.6927,0.69385,6928300001.0
2009-09-10 11:00:00,0.6938,0.69395,0.69245,0.69295,10140699997.0
2009-09-10 12:00:00,0.69295,0.69415,0.6925,0.6937,9590800003.0
2009-09-10 13:00:00,0.69375,0.6967,0.69285,0.69585,12058900000.0
2009-09-10 14:00:00,0.69595,0.6984,0.69475,0.69675,9160500001.0
2009-09-10 15:00:00,0.69675,0.69865,0.6949,0.6964,11439600000.0
2009-09-10 16:00:00,0.69635,0.69825,0.6955,0.69795,7934400001.0
2009-09-10 17:00:00,0.6979,0.69875,0.69735,0.6978,7121100000.0
2009-09-10 18:00:00,0.6978,0.7017,0.69733,0.7013,5453300000.0
2009-09-10 19:00:00,0.7013,0.7041,0.70115,0.70385,6270300000.0
2009-09-10 20:00:00,0.70385,0.7044,0.7026,0.70295,3076900000.0
2009-09-10 21:00:00,0.703,0.7038,0.70215,0.7034,2900400000.0
2009-09-10 22:00:00,0.7035,0.70412,0.70284,0.7037,1581900000.0
2009-09-10 23:00:00,0.70375,0.70425,0.7029,0.70395,1300200000.0
2009-09-11 00:00:00,0.70395,0.70395,0.70265,0.70335,1601600000.0
2009-09-11 01:00:00,0.70345,0.7035,0.7025,0.70315,1368100000.0
2009-09-11 02:00:00,0.70315,0.70315,0.70155,0.70155,2369400000.0
2009-09-11 03:00:00,0.70155,0.702,0.7012,0.7015,2283500000.0
2009-09-11 04:00:00,0.70155,0.70455,0.70155,0.70365,3638100000.0
2009-09-11 05:00:00,0.70365,0.70465,0.70335,0.7038,1970600000.0
2009-09-11 06:00:00,0.7038,0.70435,0.70355,0.70395,2065400000.0
2009-09-11 07:00:00,0.70395,0.7051,0.70395,0.70475,2525700000.0
2009-09-11 08:00:00,0.70475,0.70515,0.70265,0.7032,4312600000.0
2009-09-11 09:00:00,0.7032,0.7054,0.703,0.7044,9944100000.0
2009-09-11 10:00:00,0.70435,0.70455,0.7028,0.7033,8805900000.0
2009-09-11 11:00:00,0.7033,0.7038,0.70305,0.7036,3352700000.0
2009-09-11 12:00:00,0.7036,0.7058,0.70355,0.7054,8649000002.0
2009-09-11 13:00:00,0.7054,0.7087,0.70535,0.7071,8502800000.0
2009-09-11 14:00:00,0.7071,0.70735,0.7057,0.7058,7184000001.0
2009-09-11 15:00:00,0.7058,0.7086,0.7056,0.7077,14310699997.0
2009-09-11 16:00:00,0.7078,0.70865,0.7052,0.7083,12829900003.0
2009-09-11 17:00:00,0.7083,0.7088,0.7064,0.70745,13252000000.0
2009-09-11 18:00:00,0.70745,0.708,0.70525,0.7067,5617400000.0
2009-09-11 19:00:00,0.7066,0.7075,0.70605,0.70635,4149900000.0
2009-09-11 20:00:00,0.70635,0.7075,0.70635,0.70675,4408199999.0
2009-09-11 21:00:00,0.70675,0.70695,0.70552,0.7058,1644600000.0
2009-09-11 22:00:00,0.70595,0.7074,0.70514,0.70695,1591200000.0
2009-09-14 00:00:00,0.70547,0.70559,0.70385,0.70421,2820000000.0
2009-09-14 01:00:00,0.70429,0.70483,0.70339,0.70415,2773000000.0
2009-09-14 02:00:00,0.7043,0.7043,0.6993,0.6997,3477900000.0
2009-09-14 03:00:00,0.6997,0.6999,0.69655,0.69815,2401900000.0
2009-09-14 04:00:00,0.69815,0.69885,0.6976,0.6977,1424700000.0
2009-09-14 05:00:00,0.69775,0.69915,0.6972,0.69865,1340100000.0
2009-09-14 06:00:00,0.69865,0.6991,0.6978,0.69785,1556300000.0
2009-09-14 07:00:00,0.69785,0.6981,0.69665,0.6973,1627600000.0
2009-09-14 08:00:00,0.69725,0.6983,0.69635,0.69805,4355700000.0
2009-09-14 09:00:00,0.69805,0.69995,0.6975,0.6992,7371399999.0
2009-09-14 10:00:00,0.699,0.69915,0.69715,0.69785,5287199999.0
2009-09-14 11:00:00,0.6978,0.6985,0.69725,0.6982,5630500000.0
2009-09-14 12:00:00,0.6982,0.69935,0.6982,0.69855,3772599999.0
2009-09-14 13:00:00,0.69855,0.699,0.69745,0.699,6187500003.0
2009-09-14 14:00:00,0.6989,0.70025,0.69875,0.6996,8922600000.0
2009-09-14 15:00:00,0.6996,0.70125,0.69875,0.7009,10062600001.0
2009-09-14 16:00:00,0.7009,0.70145,0.70005,0.7004,10992700002.0
2009-09-14 17:00:00,0.7005,0.70195,0.6995,0.69955,10160000000.0
2009-09-14 18:00:00,0.6997,0.70025,0.699,0.69925,4700600000.0
2009-09-14 19:00:00,0.6993,0.6998,0.6981,0.6983,3421000000.0
2009-09-14 20:00:00,0.6983,0.7006,0.6978,0.7003,3116900000.0
2009-09-14 21:00:00,0.7001,0.70055,0.69905,0.70015,2139000000.0
2009-09-14 22:00:00,0.70015,0.70125,0.69957,0.70085,1717700000.0
2009-09-14 23:00:00,0.701,0.70155,0.69994,0.7009,1141100000.0
2009-09-15 00:00:00,0.7009,0.70145,0.6998,0.7006,1495200000.0
2009-09-15 01:00:00,0.7006,0.7012,0.69997,0.7012,1608600000.0
2009-09-15 02:00:00,0.70115,0.7028,0.70065,0.7008,3283600000.0
2009-09-15 03:00:00,0.7008,0.7018,0.6998,0.70125,3509900000.0
2009-09-15 04:00:00,0.70125,0.70145,0.70035,0.70125,1856500000.0
2009-09-15 05:00:00,0.70125,0.70165,0.70055,0.7015,1885600000.0
2009-09-15 06:00:00,0.7016,0.70235,0.70096,0.70165,2059700000.0
2009-09-15 07:00:00,0.70165,0.70325,0.70105,0.70275,1873300000.0
2009-09-15 08:00:00,0.7027,0.7036,0.7022,0.7026,3453799999.0
2009-09-15 09:00:00,0.7027,0.70325,0.70085,0.70145,6761300000.0
2009-09-15 10:00:00,0.70145,0.70315,0.70135,0.7019,4538400000.0
2009-09-15 11:00:00,0.7019,0.7019,0.6997,0.6997,5715999999.0
2009-09-15 12:00:00,0.6997,0.70145,0.6997,0.70055,3855200001.0
2009-09-15 13:00:00,0.70055,0.7007,0.69905,0.6994,4723100000.0
2009-09-15 14:00:00,0.6993,0.7006,0.698,0.6984,6916800001.0
2009-09-15 15:00:00,0.6984,0.7012,0.69785,0.69945,9265099999.0
2009-09-15 16:00:00,0.6995,0.70015,0.6978,0.70005,12116699997.0
2009-09-15 17:00:00,0.70005,0.70205,0.6995,0.7015,8686800001.0
2009-09-15 18:00:00,0.70155,0.7025,0.70055,0.7022,4342100000.0
2009-09-15 19:00:00,0.70225,0.7046,0.7021,0.7045,3154800000.0
2009-09-15 20:00:00,0.7046,0.7046,0.70277,0.7035,3105800000.0
2009-09-15 21:00:00,0.70345,0.70605,0.70305,0.70605,2688100000.0
2009-09-15 22:00:00,0.70605,0.70645,0.70442,0.70465,1638200000.0
2009-09-15 23:00:00,0.70465,0.70485,0.70403,0.70465,1170100000.0
2009-09-16 00:00:00,0.70465,0.70515,0.70411,0.70455,1626400000.0
2009-09-16 01:00:00,0.70455,0.7054,0.70409,0.7052,1470400000.0
2009-09-16 02:00:00,0.7052,0.7067,0.70426,0.7066,1761300000.0
2009-09-16 03:00:00,0.7062,0.7064,0.70445,0.7052,2779500000.0
2009-09-16 04:00:00,0.7052,0.70545,0.70415,0.7046,1771800000.0
2009-09-16 05:00:00,0.7046,0.7061,0.7046,0.70605,1888000000.0
2009-09-16 06:00:00,0.70605,0.7063,0.70525,0.70535,1813300000.0
2009-09-16 07:00:00,0.7053,0.70665,0.7053,0.70655,1788800000.0
2009-09-16 08:00:00,0.7066,0.70845,0.70628,0.7084,3334400000.0
2009-09-16 09:00:00,0.7084,0.7115,0.70825,0.7112,7768300000.0
2009-09-16 10:00:00,0.7112,0.7139,0.7101,0.71235,6883600001.0
2009-09-16 11:00:00,0.71225,0.71405,0.7121,0.71265,5521700001.0
2009-09-16 12:00:00,0.71265,0.71275,0.71125,0.71185,5381300000.0
2009-09-16 13:00:00,0.71185,0.71355,0.71185,0.71235,4108900000.0
2009-09-16 14:00:00,0.71235,0.7133,0.71145,0.7127,6787600000.0
2009-09-16 15:00:00,0.7127,0.71355,0.7099,0.71075,9708899999.0
2009-09-16 16:00:00,0.71075,0.7118,0.709,0.711,10907600000.0
2009-09-16 17:00:00,0.711,0.71315,0.71065,0.7128,8132500001.0
2009-09-16 18:00:00,0.7128,0.7152,0.71265,0.7132,6675400000.0
2009-09-16 19:00:00,0.7132,0.71455,0.71315,0.7136,4572500000.0
2009-09-16 20:00:00,0.7136,0.71465,0.71355,0.71385,4546200001.0
2009-09-16 21:00:00,0.71385,0.7144,0.7136,0.71425,2763900000.0
2009-09-16 22:00:00,0.71425,0.71445,0.7133,0.7137,1809000000.0
2009-09-16 23:00:00,0.71365,0.714,0.7123,0.7134,1292800000.0
2009-09-17 00:00:00,0.71345,0.7136,0.71203,0.71215,2359800000.0
2009-09-17 01:00:00,0.7122,0.7139,0.71191,0.71335,2097600000.0
2009-09-17 02:00:00,0.71335,0.71425,0.713,0.714,2663500000.0
2009-09-17 03:00:00,0.71395,0.71415,0.71265,0.71335,1985400000.0
2009-09-17 04:00:00,0.71335,0.71445,0.7131,0.7136,2213300000.0
2009-09-17 05:00:00,0.7136,0.7153,0.71325,0.71335,2971300000.0
2009-09-17 06:00:00,0.71335,0.71385,0.7127,0.7137,2404699999.0
2009-09-17 07:00:00,0.7137,0.7157,0.71297,0.7155,2256700000.0
2009-09-17 08:00:00,0.7155,0.7157,0.71432,0.7147,5120500000.0
2009-09-17 09:00:00,0.7147,0.71525,0.713,0.7143,7017900000.0
2009-09-17 10:00:00,0.71435,0.7147,0.71305,0.71355,6157700000.0
2009-09-17 11:00:00,0.71355,0.71365,0.71275,0.71295,4363700000.0
2009-09-17 12:00:00,0.713,0.713,0.71135,0.71235,4997500000.0
2009-09-17 13:00:00,0.71235,0.7125,0.71055,0.71055,7381100000.0
2009-09-17 14:00:00,0.7106,0.71115,0.70955,0.70965,8077000001.0
2009-09-17 15:00:00,0.70965,0.71145,0.7086,0.71145,9860399999.0
2009-09-17 16:00:00,0.71125,0.7132,0.7106,0.7122,15062500001.0
2009-09-17 17:00:00,0.71225,0.7127,0.7109,0.71105,9232200000.0
2009-09-17 18:00:00,0.711,0.71155,0.7088,0.7088,5945200000.0
2009-09-17 19:00:00,0.7088,0.7102,0.70805,0.7099,4348600000.0
2009-09-17 20:00:00,0.7099,0.71085,0.7094,0.7101,3139300000.0
2009-09-17 21:00:00,0.7101,0.71025,0.70855,0.70905,2055100000.0
2009-09-17 22:00:00,0.70905,0.71055,0.70882,0.7105,1713500000.0
2009-09-17 23:00:00,0.71035,0.71075,0.70978,0.71008,1419200000.0
2009-09-18 00:00:00,0.7103,0.7104,0.70932,0.71025,2200200000.0
2009-09-18 01:00:00,0.7103,0.7105,0.7092,0.7099,2185600000.0
2009-09-18 02:00:00,0.70995,0.71071,0.7096,0.71,1563200000.0
2009-09-18 03:00:00,0.71005,0.71015,0.70905,0.70915,3054900000.0
2009-09-18 04:00:00,0.70915,0.70995,0.70894,0.70995,1869500000.0
2009-09-18 05:00:00,0.71005,0.71005,0.7093,0.70995,1507000000.0
2009-09-18 06:00:00,0.70995,0.71065,0.7096,0.71045,1906400000.0
2009-09-18 07:00:00,0.71045,0.71085,0.70931,0.70975,2769700000.0
2009-09-18 08:00:00,0.70975,0.71055,0.70855,0.70905,4469600000.0
2009-09-18 09:00:00,0.70905,0.70955,0.7075,0.70765,5841300000.0
2009-09-18 10:00:00,0.70765,0.7102,0.70719,0.70965,6659900001.0
2009-09-18 11:00:00,0.70955,0.7111,0.70895,0.7108,7869399999.0
2009-09-18 12:00:00,0.71085,0.7113,0.70938,0.7105,3516100000.0
2009-09-18 13:00:00,0.7105,0.71125,0.7097,0.71025,4230000000.0
2009-09-18 14:00:00,0.71025,0.7117,0.70945,0.71105,6732800000.0
2009-09-18 15:00:00,0.7111,0.7125,0.7099,0.7099,14769599999.0
2009-09-18 16:00:00,0.7099,0.7108,0.7086,0.709,14916800001.0
2009-09-18 17:00:00,0.70905,0.7098,0.70875,0.70885,10159900000.0
2009-09-18 18:00:00,0.7088,0.71065,0.70785,0.71,6320900000.0
2009-09-18 19:00:00,0.71,0.7103,0.70908,0.7094,2586000000.0
2009-09-18 20:00:00,0.7094,0.7099,0.70875,0.70975,2440100000.0
2009-09-18 21:00:00,0.70975,0.70995,0.70807,0.70834,1929200000.0
2009-09-18 22:00:00,0.7084,0.70925,0.7075,0.7091,1138000000.0
2009-09-21 00:00:00,0.70735,0.70779,0.70702,0.70761,274400000.0
2009-09-21 01:00:00,0.70757,0.70891,0.70753,0.70846,289100000.0
2009-09-21 02:00:00,0.7086,0.70945,0.7082,0.7089,1312700000.0
2009-09-21 03:00:00,0.7089,0.70925,0.70715,0.70755,2184200000.0
2009-09-21 04:00:00,0.70755,0.7077,0.70704,0.70725,1827000000.0
2009-09-21 05:00:00,0.70725,0.70739,0.70655,0.70715,2238600000.0
2009-09-21 06:00:00,0.70715,0.7077,0.70654,0.7072,1460600000.0
2009-09-21 07:00:00,0.7072,0.7072,0.7049,0.70565,3586200000.0
2009-09-21 08:00:00,0.70565,0.7063,0.7029,0.7046,3389600000.0
2009-09-21 09:00:00,0.70455,0.7054,0.70355,0.70455,7587600000.0
2009-09-21 10:00:00,0.70455,0.70505,0.7038,0.70425,3719200003.0
2009-09-21 11:00:00,0.70425,0.70425,0.703,0.7036,4257200000.0
2009-09-21 12:00:00,0.7036,0.7045,0.7028,0.70395,5128600000.0
2009-09-21 13:00:00,0.70395,0.7046,0.70355,0.70425,3899300000.0
2009-09-21 14:00:00,0.70425,0.7043,0.70165,0.70335,7067899999.0
2009-09-21 15:00:00,0.70335,0.70455,0.7018,0.70335,7342799999.0
2009-09-21 16:00:00,0.70335,0.70445,0.7025,0.70325,7363000001.0
2009-09-21 17:00:00,0.70325,0.7078,0.7032,0.70715,7435800000.0
2009-09-21 18:00:00,0.70725,0.70795,0.70615,0.7067,4752700000.0
2009-09-21 19:00:00,0.7067,0.70795,0.70595,0.70725,3489999999.0
2009-09-21 20:00:00,0.70725,0.70765,0.70576,0.7067,3101000000.0
2009-09-21 21:00:00,0.7067,0.7077,0.70558,0.70655,2696000000.0
2009-09-21 22:00:00,0.70655,0.7069,0.706,0.7067,1499100000.0
2009-09-21 23:00:00,0.7067,0.7071,0.70576,0.70599,2578500000.0
2009-09-22 00:00:00,0.70605,0.70875,0.70584,0.7082,2702200000.0
2009-09-22 01:00:00,0.7082,0.71525,0.7082,0.71365,4103800000.0
2009-09-22 02:00:00,0.71365,0.71525,0.71315,0.7143,2143000000.0
2009-09-22 03:00:00,0.71388,0.717,0.71381,0.71565,3919200000.0
2009-09-22 04:00:00,0.7156,0.7185,0.7153,0.71735,3204600000.0
2009-09-22 05:00:00,0.71735,0.71805,0.71651,0.71775,2001100000.0
2009-09-22 06:00:00,0.71775,0.71795,0.71612,0.71641,2271600000.0
2009-09-22 07:00:00,0.71675,0.71695,0.7161,0.71675,2278500000.0
2009-09-22 08:00:00,0.7169,0.7207,0.71615,0.72005,6379999998.0
2009-09-22 09:00:00,0.72005,0.7229,0.71905,0.7208,11966500000.0
2009-09-22 10:00:00,0.7208,0.72235,0.72015,0.72145,8550200000.0
2009-09-22 11:00:00,0.72145,0.7228,0.7212,0.72255,4721200000.0
2009-09-22 12:00:00,0.72255,0.7235,0.72095,0.7215,8097600002.0
2009-09-22 13:00:00,0.72145,0.72205,0.72056,0.7215,6613100000.0
2009-09-22 14:00:00,0.72155,0.7225,0.72055,0.72225,8923800001.0
2009-09-22 15:00:00,0.72225,0.72425,0.72135,0.72145,12649400001.0
2009-09-22 16:00:00,0.72145,0.72335,0.72045,0.72195,9718900001.0
2009-09-22 17:00:00,0.72195,0.7233,0.7213,0.72145,6603500000.0
2009-09-22 18:00:00,0.72145,0.7223,0.72085,0.72095,4640099999.0
2009-09-22 19:00:00,0.72095,0.7211,0.7184,0.71955,4540500000.0
2009-09-22 20:00:00,0.7195,0.71975,0.7191,0.71965,2996500001.0
2009-09-22 21:00:00,0.71975,0.72075,0.71908,0.72015,3130700000.0
2009-09-22 22:00:00,0.72015,0.7206,0.71858,0.7187,2194100000.0
2009-09-22 23:00:00,0.7187,0.71914,0.71765,0.7189,2088600000.0
2009-09-23 00:00:00,0.7189,0.726,0.71814,0.72585,3537400000.0
2009-09-23 01:00:00,0.7259,0.73105,0.7255,0.7281,5171400000.0
2009-09-23 02:00:00,0.7281,0.7282,0.72575,0.72635,4102600000.0
2009-09-23 03:00:00,0.72635,0.72675,0.7256,0.72605,2610100000.0
2009-09-23 04:00:00,0.72605,0.7266,0.72495,0.72625,2133500000.0
2009-09-23 05:00:00,0.72625,0.7267,0.72593,0.7261,2364000000.0
2009-09-23 06:00:00,0.7261,0.7272,0.72583,0.72695,2789400000.0
2009-09-23 07:00:00,0.72695,0.7277,0.7262,0.72665,3943800000.0
2009-09-23 08:00:00,0.7266,0.7267,0.72408,0.7242,3597200000.0
2009-09-23 09:00:00,0.7242,0.7259,0.7242,0.72565,6907300000.0
2009-09-23 10:00:00,0.72565,0.72665,0.72515,0.72625,9653000000.0
2009-09-23 11:00:00,0.7263,0.7271,0.7248,0.72515,8210000001.0
2009-09-23 12:00:00,0.7252,0.72575,0.72445,0.72485,7089499999.0
2009-09-23 13:00:00,0.72485,0.7263,0.72425,0.72605,8157900000.0
2009-09-23 14:00:00,0.7261,0.7269,0.72415,0.72425,7467200001.0
2009-09-23 15:00:00,0.7243,0.72435,0.72155,0.7218,11471800001.0
2009-09-23 16:00:00,0.72175,0.72305,0.7206,0.7228,13333600005.0
2009-09-23 17:00:00,0.72275,0.72285,0.72165,0.72245,8786300000.0
2009-09-23 18:00:00,0.72245,0.7247,0.7224,0.7246,3782400000.0
2009-09-23 19:00:00,0.7246,0.72655,0.72367,0.72545,4083800000.0
2009-09-23 20:00:00,0.72555,0.72805,0.72355,0.7248,6332300000.0
2009-09-23 21:00:00,0.72485,0.72575,0.71935,0.7205,5730300000.0
2009-09-23 22:00:00,0.7205,0.7207,0.7181,0.7195,2187600000.0
2009-09-23 23:00:00,0.71945,0.71955,0.7165,0.717,1370300000.0
2009-09-24 00:00:00,0.71705,0.7185,0.71605,0.71835,2332600000.0
2009-09-24 01:00:00,0.71835,0.71925,0.7173,0.71875,1712300000.0
2009-09-24 02:00:00,0.71875,0.721,0.71865,0.72055,2724900000.0
2009-09-24 03:00:00,0.72055,0.72115,0.71985,0.71995,2531500000.0
2009-09-24 04:00:00,0.72005,0.72035,0.71915,0.71945,2933600000.0
2009-09-24 05:00:00,0.71935,0.72125,0.71935,0.72065,1886500000.0
2009-09-24 06:00:00,0.7206,0.72065,0.71915,0.71965,2271500000.0
2009-09-24 07:00:00,0.71975,0.7212,0.71925,0.72115,3139400000.0
2009-09-24 08:00:00,0.72115,0.72325,0.721,0.7232,6586500000.0
2009-09-24 09:00:00,0.7232,0.7233,0.7217,0.72255,5803200000.0
2009-09-24 10:00:00,0.72255,0.7233,0.7211,0.723,8809200000.0
2009-09-24 11:00:00,0.723,0.7236,0.72245,0.72325,4336000000.0
2009-09-24 12:00:00,0.72325,0.72355,0.72232,0.7228,4475900002.0
2009-09-24 13:00:00,0.7228,0.72395,0.72265,0.72375,4923600002.0
2009-09-24 14:00:00,0.7238,0.72695,0.7236,0.7259,10156400004.0
2009-09-24 15:00:00,0.7259,0.72655,0.7235,0.72455,11708899998.0
2009-09-24 16:00:00,0.72455,0.72455,0.71675,0.7203,16817600000.0
2009-09-24 17:00:00,0.7203,0.7213,0.7182,0.72,9725300000.0
2009-09-24 18:00:00,0.72,0.72045,0.718,0.71835,5256800000.0
2009-09-24 19:00:00,0.71835,0.7188,0.71505,0.7154,5308600000.0
2009-09-24 20:00:00,0.71535,0.7164,0.71505,0.71605,4195200000.0
2009-09-24 21:00:00,0.716,0.71725,0.7159,0.7166,3189000000.0
2009-09-24 22:00:00,0.71655,0.71695,0.71493,0.7156,1695200000.0
2009-09-24 23:00:00,0.71515,0.71708,0.71499,0.71615,1745200000.0
2009-09-25 00:00:00,0.71615,0.71629,0.7145,0.715,2722500004.0
2009-09-25 01:00:00,0.7152,0.7152,0.7105,0.71235,3815700000.0
2009-09-25 02:00:00,0.71235,0.7139,0.71105,0.7122,5731500000.0
2009-09-25 03:00:00,0.7122,0.71375,0.7112,0.71315,3977200000.0
2009-09-25 04:00:00,0.7132,0.7159,0.7131,0.71525,2712800000.0
2009-09-25 05:00:00,0.7153,0.71555,0.7138,0.71485,2712500000.0
2009-09-25 06:00:00,0.71485,0.721,0.7147,0.7187,7054900000.0
2009-09-25 07:00:00,0.71875,0.7204,0.71855,0.7195,4280900000.0
2009-09-25 08:00:00,0.7194,0.7215,0.71835,0.7195,5309850000.0
2009-09-25 09:00:00,0.71945,0.7196,0.71805,0.71815,9886600000.0
2009-09-25 10:00:00,0.7182,0.7196,0.7174,0.7192,6124400000.0
2009-09-25 11:00:00,0.7193,0.7197,0.7185,0.7197,3068600000.0
2009-09-25 12:00:00,0.7196,0.7209,0.7182,0.71895,6178200006.0
2009-09-25 13:00:00,0.71905,0.71905,0.717,0.71715,4673099999.0
2009-09-25 14:00:00,0.71715,0.71715,0.71305,0.71375,12596500001.0
2009-09-25 15:00:00,0.71385,0.71595,0.7125,0.71505,8791999998.0
2009-09-25 16:00:00,0.71505,0.718,0.7141,0.71655,12169100000.0
2009-09-25 17:00:00,0.7166,0.7194,0.7163,0.71655,8013700000.0
2009-09-25 18:00:00,0.71655,0.71735,0.71565,0.7163,5329600000.0
2009-09-25 19:00:00,0.71625,0.71635,0.7148,0.7162,4137800000.0
2009-09-25 20:00:00,0.7162,0.71755,0.7156,0.71725,3381900000.0
2009-09-25 21:00:00,0.7172,0.7174,0.7152,0.7168,3465700000.0
2009-09-25 22:00:00,0.71685,0.7191,0.71575,0.71835,1741100000.0
2009-09-28 00:00:00,0.71714,0.71903,0.71645,0.71903,2208000000.0
2009-09-28 01:00:00,0.71902,0.72217,0.71782,0.72028,2208000000.0
2009-09-28 02:00:00,0.7204,0.7217,0.7155,0.7165,5238600000.0
2009-09-28 03:00:00,0.71655,0.71705,0.7127,0.71445,6928000000.0
2009-09-28 04:00:00,0.7145,0.71515,0.71345,0.7138,2461600000.0
2009-09-28 05:00:00,0.71405,0.71405,0.71245,0.71255,2692400000.0
2009-09-28 06:00:00,0.71265,0.714,0.71205,0.71345,3424600000.0
2009-09-28 07:00:00,0.71345,0.7146,0.71285,0.71375,4010100000.0
2009-09-28 08:00:00,0.7138,0.7151,0.71335,0.7151,5532199999.0
2009-09-28 09:00:00,0.7151,0.7154,0.71315,0.7135,7998600000.0
2009-09-28 10:00:00,0.7135,0.7156,0.7134,0.71475,4814800000.0
2009-09-28 11:00:00,0.71485,0.71535,0.713,0.7131,4239800001.0
2009-09-28 12:00:00,0.71315,0.7137,0.7122,0.71285,3363600000.0
2009-09-28 13:00:00,0.71285,0.71455,0.7113,0.71145,5782100000.0
2009-09-28 14:00:00,0.71145,0.71385,0.71145,0.7124,5719900000.0
2009-09-28 15:00:00,0.7124,0.71425,0.71205,0.71305,8973700000.0
2009-09-28 16:00:00,0.7131,0.7179,0.7131,0.7163,8216799999.0
2009-09-28 17:00:00,0.71635,0.71925,0.7159,0.71845,7974400000.0
2009-09-28 18:00:00,0.71845,0.72025,0.71715,0.7174,6351899999.0
2009-09-28 19:00:00,0.7174,0.7187,0.71705,0.71735,3946199999.0
2009-09-28 20:00:00,0.71735,0.71745,0.71565,0.7161,5363200000.0
2009-09-28 21:00:00,0.71615,0.71685,0.71505,0.71545,3244500000.0
2009-09-28 22:00:00,0.7155,0.7165,0.71516,0.7161,1850700000.0
2009-09-28 23:00:00,0.71605,0.71676,0.7151,0.71615,1954500000.0
2009-09-29 00:00:00,0.716,0.7175,0.716,0.71735,1905900000.0
2009-09-29 01:00:00,0.71745,0.7184,0.71703,0.71765,2461400000.0
2009-09-29 02:00:00,0.71765,0.7182,0.71675,0.71745,4381000000.0
2009-09-29 03:00:00,0.71745,0.7179,0.71675,0.7172,4679900000.0
2009-09-29 04:00:00,0.71725,0.7195,0.71725,0.71835,4454600000.0
2009-09-29 05:00:00,0.71835,0.71945,0.71808,0.71915,1858800000.0
2009-09-29 06:00:00,0.71915,0.7207,0.71844,0.72045,2866800000.0
2009-09-29 07:00:00,0.72045,0.721,0.72,0.72055,3063300000.0
2009-09-29 08:00:00,0.72055,0.72265,0.71965,0.72185,7330600000.0
2009-09-29 09:00:00,0.72195,0.72195,0.71815,0.71875,11259400001.0
2009-09-29 10:00:00,0.71875,0.71975,0.71785,0.71965,10133900000.0
2009-09-29 11:00:00,0.71965,0.71965,0.71665,0.71675,7278700000.0
2009-09-29 12:00:00,0.71675,0.7193,0.7158,0.71655,8148500000.0
2009-09-29 13:00:00,0.71655,0.71705,0.7151,0.7151,5078500000.0
2009-09-29 14:00:00,0.7151,0.7158,0.7138,0.71525,6224999999.0
2009-09-29 15:00:00,0.71525,0.7167,0.7138,0.7142,8962400000.0
2009-09-29 16:00:00,0.7142,0.71555,0.7127,0.7141,11909600000.0
2009-09-29 17:00:00,0.7141,0.7159,0.71355,0.7141,9273100000.0
2009-09-29 18:00:00,0.7141,0.7168,0.7136,0.71675,6770200000.0
2009-09-29 19:00:00,0.7168,0.71745,0.71565,0.71655,6785500000.0
2009-09-29 20:00:00,0.71655,0.7166,0.71422,0.71515,3208400000.0
2009-09-29 21:00:00,0.71525,0.71565,0.7134,0.71395,3913700000.0
2009-09-29 22:00:00,0.71385,0.71435,0.71312,0.7141,1520700000.0
2009-09-29 23:00:00,0.71395,0.7153,0.71385,0.71497,2282300000.0
2009-09-30 00:00:00,0.71515,0.71565,0.7146,0.71545,1696500000.0
2009-09-30 01:00:00,0.71565,0.71705,0.71565,0.71685,1691200000.0
2009-09-30 02:00:00,0.71685,0.7181,0.71635,0.71735,3544800000.0
2009-09-30 03:00:00,0.71745,0.7197,0.71685,0.71955,3924000000.0
2009-09-30 04:00:00,0.71955,0.7221,0.71955,0.72155,3700000001.0
2009-09-30 05:00:00,0.72155,0.72155,0.72045,0.7213,1933400000.0
2009-09-30 06:00:00,0.7213,0.72135,0.71942,0.7202,1795700000.0
2009-09-30 07:00:00,0.72025,0.7226,0.71962,0.7219,1789500000.0
2009-09-30 08:00:00,0.72195,0.7227,0.72035,0.7216,5870500000.0
2009-09-30 09:00:00,0.72155,0.7217,0.7188,0.7188,7512100000.0
2009-09-30 10:00:00,0.7188,0.72135,0.7187,0.72095,6641400001.0
2009-09-30 11:00:00,0.72095,0.72255,0.72095,0.7217,8569200002.0
2009-09-30 12:00:00,0.72175,0.7224,0.72082,0.7216,3393000000.0
2009-09-30 13:00:00,0.7216,0.72195,0.72085,0.7212,5729900000.0
2009-09-30 14:00:00,0.72125,0.7223,0.71965,0.72045,10772600000.0
2009-09-30 15:00:00,0.7204,0.723,0.71935,0.71945,12644899999.0
2009-09-30 16:00:00,0.7194,0.7236,0.71805,0.72325,11079700000.0
2009-09-30 17:00:00,0.7232,0.72395,0.7218,0.723,9481400000.0
2009-09-30 18:00:00,0.723,0.72525,0.72295,0.7239,5554900000.0
2009-09-30 19:00:00,0.7239,0.72425,0.7222,0.72245,2702900000.0
2009-09-30 20:00:00,0.72245,0.72385,0.72225,0.7232,2986200000.0
2009-09-30 21:00:00,0.7232,0.7233,0.72105,0.7221,5137300000.0
2009-09-30 22:00:00,0.7221,0.72325,0.7217,0.7225,1939400000.0
2009-09-30 23:00:00,0.7225,0.72378,0.72175,0.72289,2407300000.0
2009-10-01 00:00:00,0.723,0.7241,0.72246,0.72365,2070200000.0
2009-10-01 01:00:00,0.72365,0.7237,0.72252,0.7232,2106300000.0
2009-10-01 02:00:00,0.72315,0.72465,0.723,0.7233,3940300000.0
2009-10-01 03:00:00,0.7233,0.72385,0.72175,0.7225,2232100000.0
2009-10-01 04:00:00,0.7224,0.72325,0.722,0.72215,2599200000.0
2009-10-01 05:00:00,0.7224,0.72265,0.72095,0.72155,1800300000.0
2009-10-01 06:00:00,0.7215,0.72185,0.7196,0.7198,2216300000.0
2009-10-01 07:00:00,0.7198,0.7213,0.71875,0.7191,2539600000.0
2009-10-01 08:00:00,0.7191,0.7229,0.71795,0.72285,7618000000.0
2009-10-01 09:00:00,0.7228,0.72365,0.7218,0.72285,8321199999.0
2009-10-01 10:00:00,0.72285,0.7235,0.7203,0.7216,9569699997.0
2009-10-01 11:00:00,0.7216,0.72305,0.72135,0.7214,8146999999.0
2009-10-01 12:00:00,0.7214,0.72185,0.71935,0.71945,8466900000.0
2009-10-01 13:00:00,0.7195,0.72085,0.71945,0.72085,7585599997.0
2009-10-01 14:00:00,0.7209,0.72375,0.72007,0.7236,11156800009.0
2009-10-01 15:00:00,0.7236,0.7242,0.7215,0.723,12245700000.0
2009-10-01 16:00:00,0.72235,0.72315,0.7201,0.7212,13779449999.0
2009-10-01 17:00:00,0.72125,0.72125,0.71555,0.7165,11819760002.0
2009-10-01 18:00:00,0.7165,0.71835,0.716,0.71725,3724900002.0
2009-10-01 19:00:00,0.71725,0.71765,0.7161,0.7162,4435000000.0
2009-10-01 20:00:00,0.71605,0.7168,0.7153,0.71575,3590400000.0
2009-10-01 21:00:00,0.7157,0.71575,0.71345,0.71365,5194400000.0
2009-10-01 22:00:00,0.71375,0.71505,0.7135,0.71465,1728200000.0
2009-10-01 23:00:00,0.71465,0.7172,0.71364,0.7151,2144600000.0
2009-10-02 00:00:00,0.715,0.71539,0.7139,0.71445,3031300000.0
2009-10-02 01:00:00,0.71445,0.7146,0.71215,0.71275,4341100001.0
2009-10-02 02:00:00,0.71275,0.71305,0.71055,0.71065,5414700000.0
2009-10-02 03:00:00,0.71065,0.7124,0.70895,0.7122,5266600000.0
2009-10-02 04:00:00,0.7122,0.71335,0.71175,0.71175,4426000003.0
2009-10-02 05:00:00,0.71175,0.7122,0.71099,0.71205,3907700000.0
2009-10-02 06:00:00,0.71215,0.71295,0.71159,0.712,5665700000.0
2009-10-02 07:00:00,0.712,0.7136,0.7111,0.71325,4979600000.0
2009-10-02 08:00:00,0.71325,0.7147,0.7125,0.71295,9179300003.0
2009-10-02 09:00:00,0.71295,0.7137,0.7109,0.71335,11478240001.0
2009-10-02 10:00:00,0.7133,0.7155,0.7112,0.71435,12268000004.0
2009-10-02 11:00:00,0.71435,0.7148,0.71311,0.7133,7659000002.0
2009-10-02 12:00:00,0.7133,0.71375,0.71173,0.71215,8403850003.0
2009-10-02 13:00:00,0.7122,0.7134,0.71115,0.71315,8570900004.0
2009-10-02 14:00:00,0.7131,0.71525,0.7078,0.70955,15800100007.0
2009-10-02 15:00:00,0.70955,0.7175,0.70925,0.7165,11420240002.0
2009-10-02 16:00:00,0.7165,0.72105,0.71545,0.7173,14867599995.0
2009-10-02 17:00:00,0.7173,0.7185,0.7156,0.71635,9675899999.0
2009-10-02 18:00:00,0.71625,0.7176,0.71615,0.7171,4111100000.0
2009-10-02 19:00:00,0.7171,0.71833,0.717,0.7175,4648500000.0
2009-10-02 20:00:00,0.71755,0.71805,0.71645,0.71645,2771300000.0
2009-10-02 21:00:00,0.71645,0.7166,0.71508,0.71545,2267700000.0
2009-10-02 22:00:00,0.71545,0.7178,0.7151,0.71545,2034300000.0
2009-10-05 00:00:00,0.71633,0.71642,0.71536,0.71608,4457400000.0
2009-10-05 01:00:00,0.71607,0.71636,0.71369,0.71415,4613800000.0
2009-10-05 02:00:00,0.71425,0.71905,0.71415,0.71785,4939000000.0
2009-10-05 03:00:00,0.7179,0.7215,0.71785,0.72095,6485650000.0
2009-10-05 04:00:00,0.72095,0.72135,0.71973,0.721,2948300000.0
2009-10-05 05:00:00,0.721,0.721,0.71922,0.72025,4019000000.0
2009-10-05 06:00:00,0.72025,0.7205,0.71845,0.71995,4205000000.0
2009-10-05 07:00:00,0.71995,0.72005,0.7188,0.71955,2775999999.0
2009-10-05 08:00:00,0.71955,0.72135,0.7192,0.72,4464900001.0
2009-10-05 09:00:00,0.7201,0.7201,0.7177,0.7189,9836600000.0
2009-10-05 10:00:00,0.71895,0.71995,0.71745,0.7183,7911100000.0
2009-10-05 11:00:00,0.7183,0.71995,0.7182,0.71915,6763699996.0
2009-10-05 12:00:00,0.71915,0.7207,0.71882,0.72065,5611400000.0
2009-10-05 13:00:00,0.72065,0.72225,0.72,0.72225,7246400003.0
2009-10-05 14:00:00,0.72225,0.7228,0.7202,0.7206,8323100003.0
2009-10-05 15:00:00,0.7207,0.72265,0.7195,0.7221,13141350001.0
2009-10-05 16:00:00,0.7221,0.72295,0.7201,0.722,14281399993.0
2009-10-05 17:00:00,0.72195,0.72635,0.7216,0.7258,13842299996.0
2009-10-05 18:00:00,0.7258,0.7281,0.72465,0.7278,8179400003.0
2009-10-05 19:00:00,0.7278,0.72955,0.72735,0.72945,5884800001.0
2009-10-05 20:00:00,0.7295,0.7314,0.728,0.7313,5134200001.0
2009-10-05 21:00:00,0.73125,0.7313,0.7297,0.72995,5185400003.0
2009-10-05 22:00:00,0.72995,0.73075,0.72971,0.7303,3098300000.0
2009-10-05 23:00:00,0.73025,0.73135,0.73006,0.73023,2177700000.0
2009-10-06 00:00:00,0.7305,0.73055,0.72919,0.72965,3472700000.0
2009-10-06 01:00:00,0.7297,0.73025,0.72907,0.72955,2575700000.0
2009-10-06 02:00:00,0.72955,0.7302,0.72855,0.73,3869700000.0
2009-10-06 03:00:00,0.72995,0.73385,0.72995,0.7333,7045100000.0
2009-10-06 04:00:00,0.73335,0.7334,0.73155,0.7316,4947400000.0
2009-10-06 05:00:00,0.7316,0.73465,0.7315,0.7324,7866400001.0
2009-10-06 06:00:00,0.7324,0.7338,0.73183,0.73335,5150300000.0
2009-10-06 07:00:00,0.73335,0.73565,0.73315,0.73475,4469200000.0
2009-10-06 08:00:00,0.73475,0.73635,0.73415,0.73425,7961200000.0
2009-10-06 09:00:00,0.73425,0.7351,0.73325,0.73385,6678099999.0
2009-10-06 10:00:00,0.73385,0.7345,0.7331,0.73415,6242200000.0
2009-10-06 11:00:00,0.73415,0.73565,0.7335,0.73495,6835499999.0
2009-10-06 12:00:00,0.73495,0.7359,0.73447,0.7349,3428600000.0
2009-10-06 13:00:00,0.7349,0.7353,0.73445,0.73515,4205099997.0
2009-10-06 14:00:00,0.73515,0.7355,0.73385,0.73525,7095799995.0
2009-10-06 15:00:00,0.73525,0.73675,0.7341,0.735,11248399994.0
2009-10-06 16:00:00,0.735,0.7375,0.7348,0.73705,11281940003.0
2009-10-06 17:00:00,0.73705,0.73775,0.73525,0.7362,9221000001.0
2009-10-06 18:00:00,0.7362,0.73665,0.7329,0.733,7130600000.0
2009-10-06 19:00:00,0.73295,0.73405,0.7322,0.73235,2880200000.0
2009-10-06 20:00:00,0.7324,0.7327,0.7302,0.73235,4143700000.0
2009-10-06 21:00:00,0.73235,0.73395,0.73184,0.7335,3423000000.0
2009-10-06 22:00:00,0.7335,0.73415,0.73283,0.73415,1466550000.0
2009-10-06 23:00:00,0.73395,0.73494,0.73371,0.7348,2998900000.0
2009-10-07 00:00:00,0.7348,0.7364,0.73465,0.7357,3063400000.0
2009-10-07 01:00:00,0.73575,0.7367,0.73475,0.73485,1972100000.0
2009-10-07 02:00:00,0.73485,0.73495,0.73295,0.7343,6626600001.0
2009-10-07 03:00:00,0.7343,0.7346,0.7327,0.73325,7004000000.0
2009-10-07 04:00:00,0.73325,0.7335,0.73179,0.7328,2793700000.0
2009-10-07 05:00:00,0.73275,0.7345,0.7325,0.7341,3554700000.0
2009-10-07 06:00:00,0.7341,0.73525,0.73375,0.7349,3049800000.0
2009-10-07 07:00:00,0.73495,0.7352,0.73375,0.73465,4168500003.0
2009-10-07 08:00:00,0.7347,0.73615,0.73385,0.73485,9546100003.0
2009-10-07 09:00:00,0.7348,0.7373,0.73425,0.73715,10914200002.0
2009-10-07 10:00:00,0.73715,0.7397,0.73695,0.73915,6368100001.0
2009-10-07 11:00:00,0.7391,0.73965,0.7384,0.7389,4579499999.0
2009-10-07 12:00:00,0.7389,0.73945,0.73445,0.73505,5402100000.0
2009-10-07 13:00:00,0.73505,0.7352,0.7333,0.73345,4899800000.0
2009-10-07 14:00:00,0.73345,0.73455,0.73225,0.7326,7850000003.0
2009-10-07 15:00:00,0.7326,0.7345,0.73205,0.7329,11160500002.0
2009-10-07 16:00:00,0.7329,0.73515,0.73255,0.73365,12423099997.0
2009-10-07 17:00:00,0.73365,0.7346,0.7326,0.73265,8218099997.0
2009-10-07 18:00:00,0.7326,0.7334,0.732,0.7325,5285300000.0
2009-10-07 19:00:00,0.7325,0.7337,0.73219,0.7328,2695600000.0
2009-10-07 20:00:00,0.7328,0.7335,0.73215,0.73345,7241900000.0
2009-10-07 21:00:00,0.73345,0.73545,0.733,0.73485,3087299999.0
2009-10-07 22:00:00,0.73485,0.73635,0.73427,0.736,3068300000.0
2009-10-07 23:00:00,0.736,0.73685,0.73545,0.7367,2663700000.0
2009-10-08 00:00:00,0.7367,0.7368,0.73548,0.7361,4196600000.0
2009-10-08 01:00:00,0.7361,0.74055,0.73605,0.73882,4915100000.0
2009-10-08 02:00:00,0.73895,0.742,0.7379,0.73975,7852350000.0
2009-10-08 03:00:00,0.73985,0.74055,0.73885,0.73965,5455300000.0
2009-10-08 04:00:00,0.73965,0.7413,0.73918,0.7404,4736399999.0
2009-10-08 05:00:00,0.74035,0.74085,0.7392,0.74,5270100000.0
2009-10-08 06:00:00,0.74,0.74015,0.73871,0.7396,3726500001.0
2009-10-08 07:00:00,0.7396,0.74085,0.7392,0.7408,3592800001.0
2009-10-08 08:00:00,0.74085,0.74085,0.7392,0.7398,7829200000.0
2009-10-08 09:00:00,0.73995,0.74065,0.73945,0.73995,8873700001.0
2009-10-08 10:00:00,0.73995,0.74025,0.7393,0.73945,8019600000.0
2009-10-08 11:00:00,0.73945,0.7396,0.73836,0.739,6118800000.0
2009-10-08 12:00:00,0.739,0.73965,0.73865,0.73935,5226400000.0
2009-10-08 13:00:00,0.73935,0.73985,0.73925,0.7397,3980999998.0
2009-10-08 14:00:00,0.7397,0.7416,0.73915,0.74105,5513999998.0
2009-10-08 15:00:00,0.74105,0.74135,0.73725,0.73775,7058600000.0
2009-10-08 16:00:00,0.73785,0.74095,0.73665,0.74025,10758200000.0
2009-10-08 17:00:00,0.74025,0.7443,0.74025,0.74335,11642299999.0
2009-10-08 18:00:00,0.74335,0.7452,0.74305,0.74445,6825500000.0
2009-10-08 19:00:00,0.74445,0.745,0.74225,0.7433,6756299999.0
2009-10-08 20:00:00,0.74325,0.744,0.74242,0.7428,7185600000.0
2009-10-08 21:00:00,0.74285,0.7435,0.74175,0.74205,3795400000.0
2009-10-08 22:00:00,0.74205,0.74255,0.74125,0.7424,3307100000.0
2009-10-08 23:00:00,0.74205,0.74275,0.74168,0.7424,2055900000.0
2009-10-09 00:00:00,0.7425,0.7425,0.74083,0.7414,2321200000.0
2009-10-09 01:00:00,0.7414,0.7414,0.74021,0.7409,2294100000.0
2009-10-09 02:00:00,0.7409,0.7415,0.73933,0.74055,3455400000.0
2009-10-09 03:00:00,0.7406,0.7412,0.7392,0.7397,3478400000.0
2009-10-09 04:00:00,0.73965,0.73985,0.73901,0.7392,2722800000.0
2009-10-09 05:00:00,0.73915,0.7397,0.73862,0.73935,2313500000.0
2009-10-09 06:00:00,0.7393,0.7397,0.73868,0.73925,2129900000.0
2009-10-09 07:00:00,0.73925,0.73935,0.73823,0.73885,2489300000.0
2009-10-09 08:00:00,0.7392,0.7398,0.73846,0.73895,4179500000.0
2009-10-09 09:00:00,0.73895,0.73975,0.73865,0.73865,11462399998.0
2009-10-09 10:00:00,0.7387,0.73895,0.73575,0.73615,8585200005.0
2009-10-09 11:00:00,0.73615,0.7377,0.7348,0.7372,8130600003.0
2009-10-09 12:00:00,0.7372,0.7394,0.737,0.7381,10054699996.0
2009-10-09 13:00:00,0.73815,0.7409,0.7379,0.73825,9731200002.0
2009-10-09 14:00:00,0.73825,0.7384,0.73505,0.7353,8566100000.0
2009-10-09 15:00:00,0.7353,0.7356,0.7335,0.73455,14232000001.0
2009-10-09 16:00:00,0.73455,0.7363,0.73355,0.73435,13713700001.0
2009-10-09 17:00:00,0.73445,0.7349,0.73185,0.73195,9492800000.0
2009-10-09 18:00:00,0.73195,0.7324,0.73015,0.7318,7565900004.0
2009-10-09 19:00:00,0.7318,0.7329,0.73145,0.73275,7224699999.0
2009-10-09 20:00:00,0.73275,0.73415,0.73245,0.7338,4058300000.0
2009-10-09 21:00:00,0.73385,0.7351,0.73277,0.7346,3005600000.0
2009-10-09 22:00:00,0.73455,0.73505,0.7333,0.73375,3295000000.0
2009-10-12 00:00:00,0.73376,0.73421,0.73327,0.73419,5345400000.0
2009-10-12 01:00:00,0.7342,0.73453,0.73317,0.73365,4892400000.0
2009-10-12 02:00:00,0.7337,0.7339,0.72995,0.73035,4150300000.0
2009-10-12 03:00:00,0.7303,0.7311,0.7292,0.7297,4204000001.0
2009-10-12 04:00:00,0.72965,0.7308,0.72838,0.72965,3210200000.0
2009-10-12 05:00:00,0.72965,0.7299,0.72495,0.7266,4470300000.0
2009-10-12 06:00:00,0.72665,0.7287,0.72616,0.72805,2535500000.0
2009-10-12 07:00:00,0.7283,0.72965,0.72766,0.72955,3307600000.0
2009-10-12 08:00:00,0.72955,0.7296,0.726,0.72675,5845699999.0
2009-10-12 09:00:00,0.72675,0.7277,0.7255,0.72695,11952240001.0
2009-10-12 10:00:00,0.72695,0.7319,0.7268,0.7317,10207499997.0
2009-10-12 11:00:00,0.73175,0.733,0.731,0.7324,8831199993.0
2009-10-12 12:00:00,0.73245,0.73485,0.73245,0.734,6277999994.0
2009-10-12 13:00:00,0.734,0.73525,0.73365,0.73395,7060799995.0
2009-10-12 14:00:00,0.7339,0.73455,0.73305,0.7336,7847099998.0
2009-10-12 15:00:00,0.7336,0.73535,0.7332,0.73465,9225300008.0
2009-10-12 16:00:00,0.73465,0.73585,0.7346,0.73475,8641799993.0
2009-10-12 17:00:00,0.73475,0.7362,0.7337,0.7339,5138299993.0
2009-10-12 18:00:00,0.7339,0.7353,0.7339,0.7345,1843200000.0
2009-10-12 19:00:00,0.7346,0.7356,0.73371,0.73505,3493000002.0
2009-10-12 20:00:00,0.73505,0.73565,0.73192,0.7321,3910500000.0
2009-10-12 21:00:00,0.73215,0.7332,0.73195,0.7327,1706500000.0
2009-10-12 22:00:00,0.7328,0.7332,0.73232,0.733,1617900000.0
2009-10-12 23:00:00,0.73295,0.73675,0.7327,0.7363,2439900004.0
2009-10-13 00:00:00,0.73625,0.73795,0.73625,0.7379,1919000000.0
2009-10-13 01:00:00,0.7379,0.73945,0.73775,0.73865,3022400000.0
2009-10-13 02:00:00,0.7386,0.7386,0.7367,0.7374,3378700000.0
2009-10-13 03:00:00,0.7374,0.73775,0.73655,0.73655,3421900000.0
2009-10-13 04:00:00,0.73655,0.73725,0.7357,0.7369,3245700000.0
2009-10-13 05:00:00,0.7369,0.7374,0.73609,0.73684,2098700000.0
2009-10-13 06:00:00,0.73705,0.7377,0.73664,0.73675,3888000001.0
2009-10-13 07:00:00,0.73675,0.7386,0.73646,0.73855,3751100001.0
2009-10-13 08:00:00,0.73855,0.73995,0.7384,0.7387,7593700003.0
2009-10-13 09:00:00,0.7387,0.7387,0.73565,0.736,8556199998.0
2009-10-13 10:00:00,0.736,0.7371,0.73435,0.73575,6362999999.0
2009-10-13 11:00:00,0.7357,0.73795,0.7342,0.7377,7070899997.0
2009-10-13 12:00:00,0.73775,0.7397,0.7373,0.73935,5439200002.0
2009-10-13 13:00:00,0.7394,0.74155,0.739,0.73905,7510800003.0
2009-10-13 14:00:00,0.73905,0.7391,0.73605,0.73605,5868000001.0
2009-10-13 15:00:00,0.73605,0.7367,0.7328,0.7329,9744299999.0
2009-10-13 16:00:00,0.73285,0.73445,0.7314,0.7343,8117180001.0
2009-10-13 17:00:00,0.7343,0.7353,0.7321,0.7352,4753500001.0
2009-10-13 18:00:00,0.7353,0.73535,0.7339,0.73445,4950200000.0
2009-10-13 19:00:00,0.7345,0.7347,0.73375,0.73415,2690000000.0
2009-10-13 20:00:00,0.73415,0.73425,0.73185,0.7335,5176000004.0
2009-10-13 21:00:00,0.7335,0.7341,0.73318,0.7337,1761800000.0
2009-10-13 22:00:00,0.7337,0.73935,0.7335,0.73895,3978499999.0
2009-10-13 23:00:00,0.73905,0.74005,0.73805,0.7392,2542100000.0
2009-10-14 00:00:00,0.73915,0.74045,0.73801,0.7382,2927899998.0
2009-10-14 01:00:00,0.73825,0.73835,0.73693,0.73835,2388800000.0
2009-10-14 02:00:00,0.7384,0.73875,0.73675,0.73745,2757300000.0
2009-10-14 03:00:00,0.73745,0.74045,0.73635,0.73965,3510500000.0
2009-10-14 04:00:00,0.73965,0.73975,0.73825,0.73885,2014000000.0
2009-10-14 05:00:00,0.73885,0.7404,0.73863,0.74015,2837900000.0
2009-10-14 06:00:00,0.74015,0.74155,0.73965,0.741,2002200001.0
2009-10-14 07:00:00,0.74095,0.74185,0.74045,0.74145,2534000000.0
2009-10-14 08:00:00,0.74145,0.7432,0.74005,0.7407,5876699999.0
2009-10-14 09:00:00,0.7407,0.7427,0.7405,0.74245,8836100001.0
2009-10-14 10:00:00,0.74245,0.74275,0.7408,0.74265,6304800000.0
2009-10-14 11:00:00,0.74265,0.74335,0.7417,0.74185,7752200000.0
2009-10-14 12:00:00,0.74185,0.74285,0.74075,0.7428,4748750001.0
2009-10-14 13:00:00,0.74275,0.74275,0.7389,0.73895,7361280004.0
2009-10-14 14:00:00,0.73895,0.73895,0.7357,0.7377,9284999996.0
2009-10-14 15:00:00,0.7377,0.73965,0.73715,0.7383,7370599999.0
2009-10-14 16:00:00,0.73825,0.73895,0.73695,0.7378,9922399999.0
2009-10-14 17:00:00,0.7378,0.73845,0.73625,0.7373,8465699997.0
2009-10-14 18:00:00,0.7373,0.7376,0.73645,0.73755,4833300000.0
2009-10-14 19:00:00,0.73765,0.7389,0.73715,0.73735,3248500000.0
2009-10-14 20:00:00,0.73735,0.739,0.73675,0.73775,6454800000.0
2009-10-14 21:00:00,0.73775,0.7393,0.73775,0.7386,2522700000.0
2009-10-14 22:00:00,0.7386,0.73945,0.73825,0.73945,1476400000.0
2009-10-14 23:00:00,0.73905,0.74505,0.7388,0.74405,3772000000.0
2009-10-15 00:00:00,0.744,0.7442,0.74215,0.7426,2868799998.0
2009-10-15 01:00:00,0.74265,0.74415,0.74195,0.74365,3230300000.0
2009-10-15 02:00:00,0.7437,0.7467,0.7435,0.7461,6654850002.0
2009-10-15 03:00:00,0.7461,0.74695,0.74555,0.74625,3884500000.0
2009-10-15 04:00:00,0.7462,0.74835,0.74598,0.74795,4832600000.0
2009-10-15 05:00:00,0.74795,0.74825,0.74662,0.7469,3598460000.0
2009-10-15 06:00:00,0.747,0.7475,0.74586,0.7473,2521000001.0
2009-10-15 07:00:00,0.74735,0.7486,0.74649,0.74835,2462700000.0
2009-10-15 08:00:00,0.74835,0.74845,0.74585,0.74595,6448800000.0
2009-10-15 09:00:00,0.7459,0.748,0.7455,0.74735,9535600005.0
2009-10-15 10:00:00,0.74735,0.74815,0.7467,0.7478,7936200002.0
2009-10-15 11:00:00,0.7478,0.748,0.74535,0.7454,8525800014.0
2009-10-15 12:00:00,0.7455,0.74655,0.7449,0.74565,6882700000.0
2009-10-15 13:00:00,0.74565,0.7462,0.7415,0.74165,14147199989.0
2009-10-15 14:00:00,0.74165,0.7437,0.74105,0.7415,10648100001.0
2009-10-15 15:00:00,0.7415,0.74545,0.74125,0.744,9785200003.0
2009-10-15 16:00:00,0.744,0.7454,0.7434,0.7445,9285800004.0
2009-10-15 17:00:00,0.7445,0.74585,0.74405,0.74505,6981199999.0
2009-10-15 18:00:00,0.74505,0.7455,0.74195,0.7421,8968000003.0
2009-10-15 19:00:00,0.7421,0.74235,0.7404,0.74195,6884200004.0
2009-10-15 20:00:00,0.74195,0.74345,0.7416,0.7431,4813600000.0
2009-10-15 21:00:00,0.7431,0.7435,0.74184,0.743,4622500000.0
2009-10-15 22:00:00,0.743,0.7447,0.74295,0.7444,1994400000.0
2009-10-15 23:00:00,0.74405,0.7451,0.74317,0.74465,1727100000.0
2009-10-16 00:00:00,0.7447,0.74545,0.744,0.7451,1675000000.0
2009-10-16 01:00:00,0.74515,0.74935,0.7448,0.74795,4503900001.0
2009-10-16 02:00:00,0.748,0.7495,0.74746,0.7485,5160799999.0
2009-10-16 03:00:00,0.7485,0.7487,0.74745,0.7478,4406900000.0
2009-10-16 04:00:00,0.7478,0.74855,0.74715,0.74715,6810599999.0
2009-10-16 05:00:00,0.74715,0.7474,0.74604,0.7463,3922400000.0
2009-10-16 06:00:00,0.7463,0.7466,0.7444,0.74465,3841800000.0
2009-10-16 07:00:00,0.74465,0.74525,0.74345,0.7446,6320600000.0
2009-10-16 08:00:00,0.74455,0.7448,0.74145,0.74225,9384300000.0
2009-10-16 09:00:00,0.7423,0.74415,0.74165,0.7428,15048799999.0
2009-10-16 10:00:00,0.7428,0.74425,0.74245,0.74375,11978900002.0
2009-10-16 11:00:00,0.74375,0.7447,0.7428,0.74425,7450700001.0
2009-10-16 12:00:00,0.74425,0.74485,0.74245,0.74295,7353899997.0
2009-10-16 13:00:00,0.743,0.743,0.73915,0.73995,10289779998.0
2009-10-16 14:00:00,0.73995,0.74005,0.735,0.7375,10528500000.0
2009-10-16 15:00:00,0.7376,0.74115,0.73745,0.738,11959500002.0
2009-10-16 16:00:00,0.738,0.73995,0.7372,0.7382,10117800002.0
2009-10-16 17:00:00,0.73825,0.74095,0.73807,0.7391,8067399999.0
2009-10-16 18:00:00,0.739,0.73966,0.73765,0.7385,8035299999.0
2009-10-16 19:00:00,0.73845,0.7402,0.7377,0.73925,5830599998.0
2009-10-16 20:00:00,0.73925,0.73965,0.73844,0.73945,2812000000.0
2009-10-16 21:00:00,0.73955,0.74025,0.739,0.73905,4876100000.0
2009-10-16 22:00:00,0.73905,0.7402,0.73883,0.7402,2127520000.0
2009-10-19 00:00:00,0.7385,0.74112,0.73797,0.74109,5808000000.0
2009-10-19 01:00:00,0.74107,0.74149,0.73935,0.74046,5808000000.0
2009-10-19 02:00:00,0.74025,0.74105,0.73685,0.73815,4375100000.0
2009-10-19 03:00:00,0.73825,0.7404,0.73785,0.73955,4831799997.0
2009-10-19 04:00:00,0.7396,0.74225,0.7396,0.74225,3004700003.0
2009-10-19 05:00:00,0.74225,0.74405,0.74175,0.74375,4309000000.0
2009-10-19 06:00:00,0.7436,0.7451,0.7435,0.7445,4615900002.0
2009-10-19 07:00:00,0.7446,0.74645,0.74415,0.74475,4098099999.0
2009-10-19 08:00:00,0.7448,0.74695,0.74335,0.7467,6919599997.0
2009-10-19 09:00:00,0.74675,0.74785,0.74615,0.74745,13933199998.0
2009-10-19 10:00:00,0.74745,0.7486,0.7465,0.7473,12132700007.0
2009-10-19 11:00:00,0.74725,0.74845,0.7466,0.74755,7741600004.0
2009-10-19 12:00:00,0.74755,0.748,0.7466,0.74665,5264900006.0
2009-10-19 13:00:00,0.7466,0.74745,0.7454,0.74575,6936800001.0
2009-10-19 14:00:00,0.74575,0.74675,0.7453,0.74645,7583799997.0
2009-10-19 15:00:00,0.74645,0.74685,0.74415,0.74415,12127799992.0
2009-10-19 16:00:00,0.74415,0.7494,0.74415,0.749,17747600005.0
2009-10-19 17:00:00,0.749,0.7531,0.7487,0.75285,15863100009.0
2009-10-19 18:00:00,0.75285,0.7548,0.75224,0.75295,4947999999.0
2009-10-19 19:00:00,0.75295,0.75415,0.7528,0.7535,4095599998.0
2009-10-19 20:00:00,0.7535,0.75395,0.753,0.75355,2608000000.0
2009-10-19 21:00:00,0.75355,0.75415,0.7526,0.75395,2714699998.0
2009-10-19 22:00:00,0.75405,0.7574,0.7537,0.75645,3682700000.0
2009-10-19 23:00:00,0.75645,0.7574,0.75565,0.7566,1993700000.0
2009-10-20 00:00:00,0.7565,0.7567,0.75508,0.7557,2203100000.0
2009-10-20 01:00:00,0.7557,0.7564,0.75515,0.7559,2053000000.0
2009-10-20 02:00:00,0.7559,0.756,0.75355,0.7549,4330500000.0
2009-10-20 03:00:00,0.7548,0.75535,0.75375,0.75485,3202600000.0
2009-10-20 04:00:00,0.7549,0.75605,0.7546,0.755,2072200000.0
2009-10-20 05:00:00,0.755,0.7551,0.7531,0.75395,1696600000.0
2009-10-20 06:00:00,0.75361,0.7544,0.75275,0.7544,3219499998.0
2009-10-20 07:00:00,0.7544,0.7544,0.7523,0.7534,3579500000.0
2009-10-20 08:00:00,0.75335,0.75495,0.75285,0.75495,4632400001.0
2009-10-20 09:00:00,0.75495,0.75495,0.7524,0.7525,9397500002.0
2009-10-20 10:00:00,0.7525,0.75455,0.75225,0.75235,8344100006.0
2009-10-20 11:00:00,0.75235,0.75355,0.75235,0.7531,7411000000.0
2009-10-20 12:00:00,0.7531,0.75355,0.75265,0.75305,4590600002.0
2009-10-20 13:00:00,0.75305,0.75575,0.75295,0.75535,8254800002.0
2009-10-20 14:00:00,0.75525,0.75525,0.7531,0.75395,7969499997.0
2009-10-20 15:00:00,0.75395,0.75445,0.7516,0.7533,19255900009.0
2009-10-20 16:00:00,0.7534,0.7537,0.74925,0.74925,16854200021.0
2009-10-20 17:00:00,0.74925,0.7497,0.7441,0.7457,15520150002.0
2009-10-20 18:00:00,0.7457,0.74685,0.74405,0.74555,7424700002.0
2009-10-20 19:00:00,0.74555,0.747,0.74555,0.74645,3681100000.0
2009-10-20 20:00:00,0.74645,0.74765,0.74603,0.74765,3215200000.0
2009-10-20 21:00:00,0.74765,0.7481,0.74669,0.7477,3673799997.0
2009-10-20 22:00:00,0.7477,0.74965,0.7476,0.74935,2156800001.0
2009-10-20 23:00:00,0.74935,0.75055,0.749,0.74955,1924200000.0
2009-10-21 00:00:00,0.74955,0.7501,0.74805,0.7484,2063700000.0
2009-10-21 01:00:00,0.7485,0.75215,0.7466,0.75,3950400001.0
2009-10-21 02:00:00,0.75,0.752,0.7481,0.74955,5859800000.0
2009-10-21 03:00:00,0.7496,0.7498,0.74735,0.7474,3312900000.0
2009-10-21 04:00:00,0.74735,0.7495,0.74635,0.749,5130600000.0
2009-10-21 05:00:00,0.749,0.74965,0.74892,0.74945,1676800000.0
2009-10-21 06:00:00,0.74945,0.7507,0.74929,0.74946,2178300000.0
2009-10-21 07:00:00,0.74965,0.7506,0.74963,0.7504,2545900000.0
2009-10-21 08:00:00,0.75035,0.75525,0.7502,0.7539,10442299994.0
2009-10-21 09:00:00,0.75395,0.7575,0.7536,0.75615,12933599999.0
2009-10-21 10:00:00,0.75615,0.75735,0.75615,0.75655,13696000014.0
2009-10-21 11:00:00,0.75655,0.75655,0.7516,0.7528,10956799996.0
2009-10-21 12:00:00,0.7528,0.7537,0.7514,0.75255,5701499999.0
2009-10-21 13:00:00,0.7526,0.75325,0.75005,0.7505,5092100005.0
2009-10-21 14:00:00,0.75055,0.75315,0.75055,0.7523,9842499999.0
2009-10-21 15:00:00,0.7523,0.75585,0.75185,0.75285,11716599989.0
2009-10-21 16:00:00,0.75285,0.75625,0.75285,0.75625,11576099999.0
2009-10-21 17:00:00,0.75625,0.75705,0.7546,0.7561,11108300000.0
2009-10-21 18:00:00,0.75615,0.7595,0.756,0.7592,7567899997.0
2009-10-21 19:00:00,0.7592,0.7628,0.75825,0.7624,6164400001.0
2009-10-21 20:00:00,0.76235,0.76345,0.7615,0.76205,5389499998.0
2009-10-21 21:00:00,0.76205,0.76249,0.75725,0.75785,4968400000.0
2009-10-21 22:00:00,0.75785,0.761,0.757,0.76025,3088900000.0
2009-10-21 23:00:00,0.76025,0.76025,0.75699,0.75755,1514250000.0
2009-10-22 00:00:00,0.75775,0.75785,0.75652,0.7571,2011100000.0
2009-10-22 01:00:00,0.7571,0.7578,0.75666,0.75745,1817200000.0
2009-10-22 02:00:00,0.7575,0.7602,0.75705,0.75865,4417700000.0
2009-10-22 03:00:00,0.7586,0.7586,0.75695,0.7581,4484500000.0
2009-10-22 04:00:00,0.7581,0.7592,0.75595,0.7564,7064700000.0
2009-10-22 05:00:00,0.7564,0.7565,0.75055,0.7524,8413350000.0
2009-10-22 06:00:00,0.7524,0.7537,0.75175,0.7537,3506000000.0
2009-10-22 07:00:00,0.75375,0.75575,0.75335,0.7538,6802999992.0
2009-10-22 08:00:00,0.7538,0.75385,0.7506,0.7521,6882250002.0
2009-10-22 09:00:00,0.7521,0.7556,0.75095,0.7536,12818100002.0
2009-10-22 10:00:00,0.7536,0.7536,0.7499,0.7525,12678800002.0
2009-10-22 11:00:00,0.75265,0.75425,0.752,0.7526,9194899998.0
2009-10-22 12:00:00,0.7526,0.75445,0.7525,0.7536,6079799996.0
2009-10-22 13:00:00,0.7536,0.7551,0.75285,0.75455,4877499997.0
2009-10-22 14:00:00,0.75455,0.7564,0.75345,0.75355,8799199987.0
2009-10-22 15:00:00,0.75355,0.7549,0.75195,0.75235,12470599989.0
2009-10-22 16:00:00,0.75245,0.75535,0.75075,0.755,13161600009.0
2009-10-22 17:00:00,0.7551,0.7552,0.7527,0.75355,11736600005.0
2009-10-22 18:00:00,0.7535,0.75545,0.75265,0.75455,5725099998.0
2009-10-22 19:00:00,0.7545,0.75485,0.7533,0.75425,5039200000.0
2009-10-22 20:00:00,0.7543,0.7587,0.75425,0.7583,7033600002.0
2009-10-22 21:00:00,0.7583,0.75945,0.7579,0.75847,5793100000.0
2009-10-22 22:00:00,0.75875,0.7594,0.75728,0.75755,1203100000.0
2009-10-22 23:00:00,0.7574,0.7582,0.75576,0.75735,1404000000.0
2009-10-23 00:00:00,0.75735,0.75825,0.75715,0.7581,2355600000.0
2009-10-23 01:00:00,0.75825,0.7591,0.7578,0.75825,2153400000.0
2009-10-23 02:00:00,0.75815,0.75955,0.75615,0.7564,5621700000.0
2009-10-23 03:00:00,0.7564,0.7573,0.7556,0.756,3174900000.0
2009-10-23 04:00:00,0.75595,0.7575,0.7559,0.75615,4957900000.0
2009-10-23 05:00:00,0.75615,0.75725,0.75595,0.75635,4304800000.0
2009-10-23 06:00:00,0.75635,0.7575,0.75614,0.75725,3155900000.0
2009-10-23 07:00:00,0.75725,0.75765,0.75515,0.7576,4959700000.0
2009-10-23 08:00:00,0.75765,0.7577,0.75375,0.7553,7257300000.0
2009-10-23 09:00:00,0.7553,0.7572,0.75485,0.75655,8734700002.0
2009-10-23 10:00:00,0.7565,0.7565,0.7539,0.7551,10920200003.0
2009-10-23 11:00:00,0.75515,0.757,0.75475,0.7567,7067899997.0
2009-10-23 12:00:00,0.75675,0.7569,0.75465,0.7561,7279300002.0
2009-10-23 13:00:00,0.7561,0.7567,0.75513,0.75625,5837499999.0
2009-10-23 14:00:00,0.75625,0.75775,0.7554,0.75695,8711400001.0
2009-10-23 15:00:00,0.75695,0.75805,0.7556,0.75725,15795999996.0
2009-10-23 16:00:00,0.75725,0.75785,0.7533,0.75505,16366200001.0
2009-10-23 17:00:00,0.75505,0.7563,0.754,0.75625,10376400003.0
2009-10-23 18:00:00,0.75625,0.75745,0.75515,0.756,9394600001.0
2009-10-23 19:00:00,0.756,0.75625,0.75318,0.7542,6745500000.0
2009-10-23 20:00:00,0.7542,0.75433,0.75255,0.75375,4390550003.0
2009-10-23 21:00:00,0.7538,0.7549,0.75229,0.75385,4420000000.0
2009-10-23 22:00:00,0.75382,0.75545,0.75338,0.754,1884400000.0
2009-10-26 00:00:00,0.75358,0.75368,0.75308,0.75314,4261600000.0
2009-10-26 01:00:00,0.75317,0.75463,0.75223,0.75364,4489900000.0
2009-10-26 02:00:00,0.7532,0.7548,0.75205,0.7537,3758000000.0
2009-10-26 03:00:00,0.75365,0.75495,0.75278,0.75495,5904000000.0
2009-10-26 04:00:00,0.75495,0.75665,0.75455,0.75535,4321600000.0
2009-10-26 05:00:00,0.75525,0.75535,0.75347,0.7543,2453400000.0
2009-10-26 06:00:00,0.75425,0.75445,0.7527,0.75355,4299300000.0
2009-10-26 07:00:00,0.7536,0.7539,0.75255,0.75255,3564400000.0
2009-10-26 08:00:00,0.75255,0.75495,0.75245,0.75495,2239200000.0
2009-10-26 09:00:00,0.75495,0.755,0.75325,0.75455,6006700000.0
2009-10-26 10:00:00,0.7544,0.75505,0.7535,0.75445,11002199998.0
2009-10-26 11:00:00,0.7544,0.75645,0.75405,0.75466,10050400001.0
2009-10-26 12:00:00,0.75505,0.75515,0.75355,0.75375,3794700001.0
2009-10-26 13:00:00,0.75375,0.754,0.7532,0.7532,3746900000.0
2009-10-26 14:00:00,0.75315,0.7537,0.7518,0.75325,7228899999.0
2009-10-26 15:00:00,0.75325,0.7555,0.75225,0.7543,12663699998.0
2009-10-26 16:00:00,0.7543,0.75505,0.75125,0.75125,9956699991.0
2009-10-26 17:00:00,0.75125,0.7525,0.7483,0.74935,17718899999.0
2009-10-26 18:00:00,0.74935,0.7505,0.748,0.7497,10704200001.0
2009-10-26 19:00:00,0.7497,0.7497,0.7469,0.74785,5838600000.0
2009-10-26 20:00:00,0.74785,0.7482,0.74515,0.74635,7370500000.0
2009-10-26 21:00:00,0.74645,0.74745,0.74591,0.74705,3782700000.0
2009-10-26 22:00:00,0.74705,0.7479,0.7466,0.7473,2913500000.0
2009-10-26 23:00:00,0.7473,0.74775,0.74684,0.74775,1694200000.0
2009-10-27 00:00:00,0.74775,0.74785,0.74575,0.7461,2381000000.0
2009-10-27 01:00:00,0.74605,0.74625,0.7446,0.74565,2228600000.0
2009-10-27 02:00:00,0.7457,0.7482,0.74517,0.74684,3606800000.0
2009-10-27 03:00:00,0.74715,0.74765,0.74595,0.74615,4667700001.0
2009-10-27 04:00:00,0.7462,0.7474,0.74535,0.74725,3349100000.0
2009-10-27 05:00:00,0.7473,0.74805,0.74705,0.74775,3760500000.0
2009-10-27 06:00:00,0.74775,0.74815,0.74681,0.74787,3262900001.0
2009-10-27 07:00:00,0.74788,0.74845,0.74742,0.74825,3839900000.0
2009-10-27 08:00:00,0.74825,0.7507,0.7481,0.7503,3926700000.0
2009-10-27 09:00:00,0.7503,0.7516,0.74865,0.7489,5848450002.0
2009-10-27 10:00:00,0.7489,0.7493,0.7468,0.74745,13686560004.0
2009-10-27 11:00:00,0.74745,0.74835,0.74605,0.74835,9052400001.0
2009-10-27 12:00:00,0.74835,0.75,0.7482,0.74825,10536199993.0
2009-10-27 13:00:00,0.74825,0.74875,0.7471,0.74795,9787400001.0
2009-10-27 14:00:00,0.74795,0.74805,0.74575,0.74695,10919700000.0
2009-10-27 15:00:00,0.74715,0.74795,0.7446,0.7447,17532600014.0
2009-10-27 16:00:00,0.7448,0.7469,0.7413,0.7447,16293199992.0
2009-10-27 17:00:00,0.7447,0.7466,0.7435,0.74535,12307100000.0
2009-10-27 18:00:00,0.74535,0.7457,0.74245,0.7426,7166100004.0
2009-10-27 19:00:00,0.7426,0.74385,0.74195,0.7427,5657700000.0
2009-10-27 20:00:00,0.74275,0.74535,0.74165,0.7451,4843600000.0
2009-10-27 21:00:00,0.74515,0.7455,0.7425,0.74305,3961400000.0
2009-10-27 22:00:00,0.743,0.74455,0.74275,0.744,1969200000.0
2009-10-27 23:00:00,0.7438,0.7445,0.74288,0.7435,1946700000.0
2009-10-28 00:00:00,0.7435,0.74434,0.74328,0.74405,3224900001.0
2009-10-28 01:00:00,0.74395,0.74465,0.74357,0.74465,1769800000.0
2009-10-28 02:00:00,0.74465,0.74615,0.74125,0.7425,5324500000.0
2009-10-28 03:00:00,0.7425,0.7431,0.7414,0.74215,4830900000.0
2009-10-28 04:00:00,0.74205,0.7435,0.7402,0.74105,4913800000.0
2009-10-28 05:00:00,0.74105,0.74165,0.73865,0.73895,5358400000.0
2009-10-28 06:00:00,0.73895,0.73905,0.73665,0.738,5353100000.0
2009-10-28 07:00:00,0.738,0.73965,0.7376,0.73965,5282600000.0
2009-10-28 08:00:00,0.7397,0.74175,0.73884,0.7414,3423300000.0
2009-10-28 09:00:00,0.7414,0.7414,0.73855,0.73955,7116099996.0
2009-10-28 10:00:00,0.73955,0.73965,0.7363,0.7365,11999299998.0
2009-10-28 11:00:00,0.7365,0.73685,0.73305,0.73505,15792399984.0
2009-10-28 12:00:00,0.73505,0.7357,0.7337,0.73455,7527560000.0
2009-10-28 13:00:00,0.73455,0.73505,0.73185,0.73405,9791399992.0
2009-10-28 14:00:00,0.73405,0.7364,0.7332,0.73625,10056599990.0
2009-10-28 15:00:00,0.73625,0.7363,0.73345,0.73345,13958100001.0
2009-10-28 16:00:00,0.73345,0.7346,0.73085,0.7318,12920399995.0
2009-10-28 17:00:00,0.7318,0.73445,0.7314,0.73145,11659000000.0
2009-10-28 18:00:00,0.7315,0.73245,0.72775,0.7297,13842919999.0
2009-10-28 19:00:00,0.7297,0.7317,0.729,0.7293,8132300000.0
2009-10-28 20:00:00,0.7293,0.72995,0.7272,0.72865,6535400000.0
2009-10-28 21:00:00,0.72865,0.7288,0.72565,0.72785,5935100000.0
2009-10-28 22:00:00,0.7278,0.7278,0.71965,0.72075,7515990000.0
2009-10-28 23:00:00,0.72075,0.72185,0.7198,0.721,2840199999.0
2009-10-29 00:00:00,0.721,0.722,0.72021,0.72195,2092399995.0
2009-10-29 01:00:00,0.72195,0.72215,0.7192,0.71925,2736900000.0
2009-10-29 02:00:00,0.71925,0.71975,0.71605,0.7186,7220299999.0
2009-10-29 03:00:00,0.7186,0.7195,0.71705,0.7185,2794000000.0
2009-10-29 04:00:00,0.71855,0.71925,0.7184,0.71885,2691100000.0
2009-10-29 05:00:00,0.7189,0.71905,0.71698,0.71735,2805000000.0
2009-10-29 06:00:00,0.71725,0.71845,0.71638,0.71835,2929300000.0
2009-10-29 07:00:00,0.71835,0.71965,0.71807,0.7193,2524600000.0
2009-10-29 08:00:00,0.7193,0.71985,0.71765,0.7191,4358200000.0
2009-10-29 09:00:00,0.71925,0.7246,0.7192,0.7229,7766600001.0
2009-10-29 10:00:00,0.7229,0.7269,0.72175,0.7258,12644209993.0
2009-10-29 11:00:00,0.72575,0.7277,0.72445,0.7263,12832629998.0
2009-10-29 12:00:00,0.72595,0.7269,0.7255,0.72625,7532249995.0
2009-10-29 13:00:00,0.72625,0.72675,0.72425,0.72435,10509769995.0
2009-10-29 14:00:00,0.72435,0.7302,0.7231,0.72945,11559470001.0
2009-10-29 15:00:00,0.72945,0.72995,0.7266,0.72845,13337100005.0
2009-10-29 16:00:00,0.7285,0.73215,0.72835,0.73115,15399000006.0
2009-10-29 17:00:00,0.73115,0.733,0.73105,0.73195,12143100002.0
2009-10-29 18:00:00,0.732,0.73525,0.7319,0.73375,8680000000.0
2009-10-29 19:00:00,0.73375,0.7367,0.73365,0.7357,6349700000.0
2009-10-29 20:00:00,0.73565,0.73605,0.73476,0.7354,5421000001.0
2009-10-29 21:00:00,0.7354,0.7358,0.7319,0.7321,6508299999.0
2009-10-29 22:00:00,0.7321,0.733,0.73175,0.73255,2538800000.0
2009-10-29 23:00:00,0.7327,0.7336,0.73185,0.7325,1313300000.0
2009-10-30 00:00:00,0.73245,0.7326,0.73045,0.73045,1908800000.0
2009-10-30 01:00:00,0.73045,0.73095,0.72925,0.72965,3065000002.0
2009-10-30 02:00:00,0.72965,0.7313,0.7283,0.73015,3656600000.0
2009-10-30 03:00:00,0.73015,0.73235,0.72985,0.73195,3828000000.0
2009-10-30 04:00:00,0.73195,0.7322,0.7308,0.7312,2615800000.0
2009-10-30 05:00:00,0.7312,0.73325,0.73106,0.733,2044900000.0
2009-10-30 06:00:00,0.73305,0.7332,0.7319,0.73205,3026380000.0
2009-10-30 07:00:00,0.732,0.73245,0.73,0.7307,3084970000.0
2009-10-30 08:00:00,0.7309,0.731,0.72915,0.73005,3840870000.0
2009-10-30 09:00:00,0.73005,0.7301,0.72585,0.72875,7159399999.0
2009-10-30 10:00:00,0.72875,0.72965,0.7274,0.72925,11360900003.0
2009-10-30 11:00:00,0.72935,0.73295,0.729,0.7309,8273400000.0
2009-10-30 12:00:00,0.73085,0.7318,0.7294,0.7314,7951200004.0
2009-10-30 13:00:00,0.73135,0.7315,0.72855,0.729,7685800000.0
2009-10-30 14:00:00,0.729,0.7301,0.7254,0.72545,6997499999.0
2009-10-30 15:00:00,0.72545,0.7293,0.7252,0.72715,13292480004.0
2009-10-30 16:00:00,0.72725,0.72865,0.7257,0.72715,12528099992.0
2009-10-30 17:00:00,0.7272,0.72755,0.72205,0.72295,10758899990.0
2009-10-30 18:00:00,0.72295,0.7253,0.71825,0.7187,9649699995.0
2009-10-30 19:00:00,0.7187,0.72075,0.71645,0.71685,5931300000.0
2009-10-30 20:00:00,0.71685,0.71875,0.7165,0.718,3821700000.0
2009-10-30 21:00:00,0.718,0.7188,0.71545,0.7173,4383799999.0
2009-10-30 22:00:00,0.71725,0.71803,0.71567,0.7175,3757700000.0
2009-11-02 00:00:00,0.71376,0.7165,0.71278,0.71317,4560000000.0
2009-11-02 01:00:00,0.71316,0.71816,0.7129,0.7175,4560000000.0
2009-11-02 02:00:00,0.7133,0.71825,0.71285,0.71755,3368700000.0
2009-11-02 03:00:00,0.7175,0.7176,0.7139,0.716,4512900000.0
2009-11-02 04:00:00,0.716,0.71725,0.7152,0.71652,2967400000.0
2009-11-02 05:00:00,0.71685,0.72135,0.71641,0.72135,4649000000.0
2009-11-02 06:00:00,0.72145,0.7231,0.71985,0.7202,4932500000.0
2009-11-02 07:00:00,0.7202,0.72205,0.71935,0.72125,4273400000.0
2009-11-02 08:00:00,0.7213,0.7227,0.72085,0.7217,3579700000.0
2009-11-02 09:00:00,0.7217,0.7217,0.7177,0.71945,7713600001.0
2009-11-02 10:00:00,0.71945,0.72285,0.71855,0.72225,11154299999.0
2009-11-02 11:00:00,0.72225,0.72275,0.72065,0.7217,8451400002.0
2009-11-02 12:00:00,0.72165,0.7222,0.7197,0.7199,6564600004.0
2009-11-02 13:00:00,0.7199,0.7199,0.7185,0.71895,6220300001.0
2009-11-02 14:00:00,0.71895,0.7205,0.71855,0.72015,4813600001.0
2009-11-02 15:00:00,0.7201,0.72075,0.71855,0.7189,6096900000.0
2009-11-02 16:00:00,0.7188,0.72025,0.7176,0.7201,12899400000.0
2009-11-02 17:00:00,0.7201,0.72675,0.71995,0.72095,19344700001.0
2009-11-02 18:00:00,0.72095,0.72255,0.72035,0.7221,10558899996.0
2009-11-02 19:00:00,0.72205,0.72245,0.7144,0.7144,11494100002.0
2009-11-02 20:00:00,0.7144,0.7176,0.7141,0.7143,9876099999.0
2009-11-02 21:00:00,0.7143,0.717,0.7134,0.71595,6749000001.0
2009-11-02 22:00:00,0.7159,0.7179,0.7155,0.71775,6507399999.0
2009-11-02 23:00:00,0.71775,0.71855,0.71613,0.718,2653480000.0
2009-11-03 00:00:00,0.71765,0.71865,0.71718,0.71865,1600900000.0
2009-11-03 01:00:00,0.7186,0.7201,0.7186,0.71985,2687400000.0
2009-11-03 02:00:00,0.71995,0.72325,0.7199,0.72285,4982500000.0
2009-11-03 03:00:00,0.723,0.72305,0.72165,0.72255,4031700000.0
2009-11-03 04:00:00,0.7226,0.7232,0.72181,0.7222,2712700000.0
2009-11-03 05:00:00,0.72235,0.72375,0.719,0.721,6166000000.0
2009-11-03 06:00:00,0.7194,0.72335,0.7194,0.72085,5476400000.0
2009-11-03 07:00:00,0.72067,0.7227,0.72048,0.72255,4528700000.0
2009-11-03 08:00:00,0.7225,0.723,0.7209,0.72095,3480400000.0
2009-11-03 09:00:00,0.72095,0.72095,0.7157,0.7166,7869299997.0
2009-11-03 10:00:00,0.7166,0.71675,0.7145,0.7147,11456400001.0
2009-11-03 11:00:00,0.7147,0.7171,0.71145,0.7125,13165500006.0
2009-11-03 12:00:00,0.7125,0.7127,0.71105,0.7116,11952200002.0
2009-11-03 13:00:00,0.71165,0.71195,0.7095,0.7106,7583199999.0
2009-11-03 14:00:00,0.7106,0.7148,0.71025,0.71375,10675299996.0
2009-11-03 15:00:00,0.71375,0.71595,0.7125,0.7129,11210699993.0
2009-11-03 16:00:00,0.7129,0.7169,0.71175,0.7161,19127799999.0
2009-11-03 17:00:00,0.71615,0.7193,0.7142,0.7187,16432000004.0
2009-11-03 18:00:00,0.71865,0.72035,0.71545,0.71735,13390600005.0
2009-11-03 19:00:00,0.7173,0.7208,0.7158,0.7185,10179500000.0
2009-11-03 20:00:00,0.7185,0.72015,0.7183,0.71995,7841600000.0
2009-11-03 21:00:00,0.71995,0.723,0.71915,0.71955,7235099999.0
2009-11-03 22:00:00,0.71955,0.72115,0.71895,0.7203,6671799999.0
2009-11-03 23:00:00,0.7203,0.72185,0.71995,0.72005,2768300000.0
2009-11-04 00:00:00,0.7199,0.7222,0.719,0.7213,1818800000.0
2009-11-04 01:00:00,0.72135,0.72275,0.72125,0.72265,3153500000.0
2009-11-04 02:00:00,0.72265,0.7229,0.71755,0.71865,5694100000.0
2009-11-04 03:00:00,0.71865,0.72005,0.71685,0.7169,4721500001.0
2009-11-04 04:00:00,0.7169,0.71975,0.71658,0.71935,3782000000.0
2009-11-04 05:00:00,0.71935,0.72045,0.719,0.71935,3224400000.0
2009-11-04 06:00:00,0.71935,0.72065,0.7193,0.72002,1957900000.0
2009-11-04 07:00:00,0.7202,0.72065,0.71935,0.71935,2637900000.0
2009-11-04 08:00:00,0.71935,0.7206,0.71895,0.7204,5353100000.0
2009-11-04 09:00:00,0.7204,0.72275,0.71995,0.72135,7963899998.0
2009-11-04 10:00:00,0.72135,0.7253,0.72105,0.7245,11787799989.0
2009-11-04 11:00:00,0.72455,0.7255,0.72375,0.72485,7631200001.0
2009-11-04 12:00:00,0.7248,0.72575,0.72455,0.72475,5238300001.0
2009-11-04 13:00:00,0.72475,0.7249,0.7222,0.7236,7190200000.0
2009-11-04 14:00:00,0.7236,0.7246,0.72255,0.723,4940500000.0
2009-11-04 15:00:00,0.723,0.7272,0.7226,0.7265,9486900006.0
2009-11-04 16:00:00,0.7265,0.7274,0.72495,0.72555,14163200004.0
2009-11-04 17:00:00,0.7254,0.72625,0.72395,0.7244,14130500001.0
2009-11-04 18:00:00,0.72435,0.72525,0.72355,0.7248,8274300000.0
2009-11-04 19:00:00,0.7248,0.72575,0.7241,0.7252,7117000000.0
2009-11-04 20:00:00,0.7252,0.7263,0.72385,0.7263,5209300000.0
2009-11-04 21:00:00,0.7263,0.73095,0.72375,0.72945,10833499999.0
2009-11-04 22:00:00,0.72935,0.7296,0.726,0.7261,9351200000.0
2009-11-04 23:00:00,0.7261,0.7276,0.7216,0.72415,4315700000.0
2009-11-05 00:00:00,0.7238,0.7244,0.72309,0.72395,1567000000.0
2009-11-05 01:00:00,0.7239,0.72405,0.72195,0.722,3348600000.0
2009-11-05 02:00:00,0.722,0.722,0.72015,0.72055,8130700001.0
2009-11-05 03:00:00,0.72055,0.7206,0.71887,0.72025,5274000000.0
2009-11-05 04:00:00,0.7204,0.72105,0.71985,0.7202,3804800000.0
2009-11-05 05:00:00,0.7202,0.7202,0.71755,0.719,3798000000.0
2009-11-05 06:00:00,0.719,0.71985,0.71895,0.7198,2788400001.0
2009-11-05 07:00:00,0.7198,0.72155,0.71925,0.7211,3632100000.0
2009-11-05 08:00:00,0.7211,0.72155,0.71745,0.71765,4971500001.0
2009-11-05 09:00:00,0.7176,0.71845,0.7159,0.71745,8738299997.0
2009-11-05 10:00:00,0.71745,0.7192,0.7172,0.7179,7234000005.0
2009-11-05 11:00:00,0.7179,0.72105,0.7178,0.7197,8990600001.0
2009-11-05 12:00:00,0.71965,0.71985,0.7189,0.71935,5673899999.0
2009-11-05 13:00:00,0.71935,0.71995,0.7176,0.71815,5094999999.0
2009-11-05 14:00:00,0.71815,0.72375,0.71795,0.72215,9452100002.0
2009-11-05 15:00:00,0.7221,0.72425,0.72115,0.72235,7335900004.0
2009-11-05 16:00:00,0.72235,0.723,0.72015,0.72165,12331199996.0
2009-11-05 17:00:00,0.72165,0.7224,0.71995,0.72095,12452599994.0
2009-11-05 18:00:00,0.72095,0.722,0.71805,0.71845,13201699998.0
2009-11-05 19:00:00,0.71845,0.7207,0.71815,0.72015,10130499991.0
2009-11-05 20:00:00,0.72015,0.7219,0.71985,0.72155,4038600000.0
2009-11-05 21:00:00,0.72155,0.72215,0.7201,0.72076,3410599999.0
2009-11-05 22:00:00,0.72115,0.7218,0.72055,0.72125,3239700000.0
2009-11-05 23:00:00,0.72125,0.72245,0.7207,0.72115,2558200000.0
2009-11-06 00:00:00,0.72095,0.7214,0.72025,0.72095,2059200000.0
2009-11-06 01:00:00,0.7209,0.72201,0.72021,0.7214,2532400000.0
2009-11-06 02:00:00,0.7214,0.7222,0.71935,0.7201,4415600000.0
2009-11-06 03:00:00,0.7201,0.7205,0.71968,0.71995,1935900000.0
2009-11-06 04:00:00,0.71995,0.72115,0.71995,0.72065,2936700000.0
2009-11-06 05:00:00,0.72075,0.7222,0.72065,0.72215,1817000000.0
2009-11-06 06:00:00,0.72215,0.7226,0.7216,0.72205,2364600000.0
2009-11-06 07:00:00,0.72205,0.7226,0.7216,0.7225,3448300000.0
2009-11-06 08:00:00,0.72255,0.7226,0.72115,0.72225,4720300000.0
2009-11-06 09:00:00,0.72235,0.7257,0.72215,0.7257,8498199997.0
2009-11-06 10:00:00,0.72565,0.72755,0.72475,0.7271,9171600003.0
2009-11-06 11:00:00,0.7271,0.7271,0.72545,0.726,7109700002.0
2009-11-06 12:00:00,0.7261,0.72625,0.7245,0.7246,4019200001.0
2009-11-06 13:00:00,0.7246,0.72485,0.72364,0.72455,3596000002.0
2009-11-06 14:00:00,0.72455,0.7249,0.72315,0.72315,5697500006.0
2009-11-06 15:00:00,0.72315,0.72425,0.71945,0.7217,14708300008.0
2009-11-06 16:00:00,0.7217,0.72605,0.72115,0.72555,17079500005.0
2009-11-06 17:00:00,0.72555,0.72705,0.72295,0.7255,14805099999.0
2009-11-06 18:00:00,0.72555,0.7264,0.72375,0.7239,11862300001.0
2009-11-06 19:00:00,0.7239,0.72545,0.72363,0.72475,4555000000.0
2009-11-06 20:00:00,0.7249,0.725,0.72405,0.7242,5113000000.0
2009-11-06 21:00:00,0.7242,0.7247,0.72345,0.7236,3381300000.0
2009-11-06 22:00:00,0.7236,0.7249,0.72319,0.7242,2595000000.0
2009-11-06 23:00:00,0.724,0.72613,0.72386,0.72449,3276600000.0
2009-11-09 00:00:00,0.73435,0.73437,0.73163,0.73248,16494000000.0
2009-11-09 01:00:00,0.73247,0.73535,0.73213,0.73535,16494000000.0
2009-11-09 02:00:00,0.7325,0.7356,0.7322,0.7356,4763900001.0
2009-11-09 03:00:00,0.7356,0.7361,0.7335,0.7335,4563900001.0
2009-11-09 04:00:00,0.7335,0.73535,0.73345,0.735,4151600000.0
2009-11-09 05:00:00,0.735,0.7366,0.73473,0.7363,3617100000.0
2009-11-09 06:00:00,0.7363,0.7385,0.736,0.73699,6788400001.0
2009-11-09 07:00:00,0.73715,0.7373,0.73605,0.73725,3810200000.0
2009-11-09 08:00:00,0.73725,0.7373,0.73495,0.73495,5827099999.0
2009-11-09 09:00:00,0.73485,0.7373,0.73485,0.73725,7629399999.0
2009-11-09 10:00:00,0.73725,0.73775,0.73595,0.7364,9802800003.0
2009-11-09 11:00:00,0.7364,0.73925,0.73565,0.73785,13884700006.0
2009-11-09 12:00:00,0.7379,0.73925,0.73695,0.73885,12498800002.0
2009-11-09 13:00:00,0.73885,0.73955,0.73678,0.73735,4195400001.0
2009-11-09 14:00:00,0.73735,0.7417,0.7371,0.7403,6602699999.0
2009-11-09 15:00:00,0.7403,0.74035,0.7389,0.73955,8984589997.0
2009-11-09 16:00:00,0.73955,0.7406,0.73895,0.73965,13600099992.0
2009-11-09 17:00:00,0.73965,0.7414,0.7394,0.74005,15138000000.0
2009-11-09 18:00:00,0.7401,0.74105,0.7396,0.7408,15413500000.0
2009-11-09 19:00:00,0.7408,0.74105,0.74025,0.7408,6703399998.0
2009-11-09 20:00:00,0.7408,0.7412,0.73992,0.7406,5140800000.0
2009-11-09 21:00:00,0.7406,0.74225,0.7402,0.7422,4458700003.0
2009-11-09 22:00:00,0.7422,0.74235,0.74112,0.7421,3985800000.0
2009-11-09 23:00:00,0.7421,0.7435,0.74139,0.7429,2622600000.0
2009-11-10 00:00:00,0.7428,0.7445,0.74205,0.7443,2979600000.0
2009-11-10 01:00:00,0.7443,0.74605,0.7441,0.74435,3743800000.0
2009-11-10 02:00:00,0.7443,0.74465,0.74185,0.7419,5505799999.0
2009-11-10 03:00:00,0.7419,0.7419,0.7398,0.74065,4623300000.0
2009-11-10 04:00:00,0.74029,0.7416,0.73999,0.74145,2808600000.0
2009-11-10 05:00:00,0.74145,0.7416,0.7393,0.74065,5897799999.0
2009-11-10 06:00:00,0.7407,0.74075,0.73961,0.7401,2769800000.0
2009-11-10 07:00:00,0.7401,0.74025,0.7378,0.7389,5231400000.0
2009-11-10 08:00:00,0.73895,0.74085,0.7377,0.74075,5217800000.0
2009-11-10 09:00:00,0.7408,0.7409,0.73825,0.73875,5622449995.0
2009-11-10 10:00:00,0.73875,0.74,0.73765,0.73995,11467700002.0
2009-11-10 11:00:00,0.73995,0.7424,0.7399,0.74185,10439680007.0
2009-11-10 12:00:00,0.7418,0.7433,0.74015,0.74245,11097199995.0
2009-11-10 13:00:00,0.74245,0.7427,0.74035,0.74055,6922800000.0
2009-11-10 14:00:00,0.74055,0.74135,0.74,0.7401,7652299998.0
2009-11-10 15:00:00,0.74015,0.74175,0.7398,0.74085,9540299986.0
2009-11-10 16:00:00,0.74085,0.74315,0.7403,0.74225,15015099992.0
2009-11-10 17:00:00,0.74225,0.7446,0.74055,0.74055,18129479998.0
2009-11-10 18:00:00,0.74055,0.7415,0.73865,0.7407,15147099993.0
2009-11-10 19:00:00,0.7407,0.74085,0.73885,0.74045,13266099998.0
2009-11-10 20:00:00,0.7404,0.7407,0.73965,0.74065,6254600000.0
2009-11-10 21:00:00,0.74065,0.7432,0.74045,0.7431,5869800001.0
2009-11-10 22:00:00,0.74305,0.74305,0.7403,0.7417,3717500000.0
2009-11-10 23:00:00,0.7417,0.74345,0.7417,0.7433,1969200000.0
2009-11-11 00:00:00,0.74315,0.74335,0.74175,0.74175,1500100000.0
2009-11-11 01:00:00,0.74185,0.7424,0.74055,0.741,1939000000.0
2009-11-11 02:00:00,0.7411,0.74325,0.74095,0.74265,4506600000.0
2009-11-11 03:00:00,0.74265,0.74315,0.74213,0.7428,2878900000.0
2009-11-11 04:00:00,0.7428,0.74375,0.74015,0.7422,3857500000.0
2009-11-11 05:00:00,0.7422,0.74255,0.74018,0.74065,5760600000.0
2009-11-11 06:00:00,0.74075,0.74135,0.7405,0.74115,4796300000.0
2009-11-11 07:00:00,0.74115,0.7416,0.73985,0.74125,2815600000.0
2009-11-11 08:00:00,0.74125,0.74125,0.73929,0.73965,4105600000.0
2009-11-11 09:00:00,0.7397,0.74195,0.73945,0.74185,5619799999.0
2009-11-11 10:00:00,0.74185,0.7438,0.74115,0.74235,11263600000.0
2009-11-11 11:00:00,0.7423,0.7435,0.7419,0.7419,6998899999.0
2009-11-11 12:00:00,0.742,0.74215,0.7407,0.74175,5759000001.0
2009-11-11 13:00:00,0.7417,0.7424,0.74085,0.74115,4647200000.0
2009-11-11 14:00:00,0.74115,0.74155,0.74035,0.74095,4716500003.0
2009-11-11 15:00:00,0.74095,0.7416,0.7403,0.7407,7653999996.0
2009-11-11 16:00:00,0.74065,0.7418,0.74036,0.7411,13341099981.0
2009-11-11 17:00:00,0.74105,0.74265,0.73875,0.74,15606499987.0
2009-11-11 18:00:00,0.74,0.7403,0.7385,0.7389,12353400000.0
2009-11-11 19:00:00,0.73875,0.73995,0.73855,0.7397,6038600000.0
2009-11-11 20:00:00,0.73965,0.7403,0.7388,0.73895,7292000000.0
2009-11-11 21:00:00,0.73895,0.73975,0.73869,0.7391,2855200000.0
2009-11-11 22:00:00,0.7391,0.74015,0.73854,0.73985,3518900000.0
2009-11-11 23:00:00,0.73985,0.74,0.73805,0.73865,2744000000.0
2009-11-12 00:00:00,0.73865,0.74085,0.73845,0.73985,1496500000.0
2009-11-12 01:00:00,0.73985,0.74025,0.73942,0.74015,1432900000.0
2009-11-12 02:00:00,0.74015,0.7441,0.7397,0.7426,5842100000.0
2009-11-12 03:00:00,0.7426,0.74325,0.7406,0.7411,4708000000.0
2009-11-12 04:00:00,0.7411,0.7417,0.73975,0.74065,3608600000.0
2009-11-12 05:00:00,0.74065,0.7418,0.7405,0.74065,2699200000.0
2009-11-12 06:00:00,0.74065,0.74125,0.74005,0.74045,3115000000.0
2009-11-12 07:00:00,0.74045,0.74095,0.73964,0.7409,2205199999.0
2009-11-12 08:00:00,0.7409,0.7411,0.7399,0.7405,2538700000.0
2009-11-12 09:00:00,0.7405,0.7408,0.73915,0.7392,4918399998.0
2009-11-12 10:00:00,0.7392,0.7402,0.7387,0.7394,10795699996.0
2009-11-12 11:00:00,0.73925,0.73935,0.73595,0.73655,10197600011.0
2009-11-12 12:00:00,0.73655,0.7378,0.7364,0.73725,5007000000.0
2009-11-12 13:00:00,0.73725,0.7375,0.73565,0.73605,5735399997.0
2009-11-12 14:00:00,0.73605,0.7369,0.73305,0.7352,11238499996.0
2009-11-12 15:00:00,0.73515,0.7365,0.7345,0.7353,9995899998.0
2009-11-12 16:00:00,0.73525,0.73725,0.73425,0.73695,15868600003.0
2009-11-12 17:00:00,0.73695,0.7376,0.7334,0.73535,19331799998.0
2009-11-12 18:00:00,0.73535,0.73535,0.73235,0.7334,13192700005.0
2009-11-12 19:00:00,0.7334,0.7341,0.73282,0.7334,5306900000.0
2009-11-12 20:00:00,0.7334,0.73345,0.7316,0.73255,4038800000.0
2009-11-12 21:00:00,0.73255,0.73385,0.7324,0.7325,4770200001.0
2009-11-12 22:00:00,0.7325,0.73265,0.73075,0.7316,5561800001.0
2009-11-12 23:00:00,0.73175,0.73305,0.7314,0.7327,1749800000.0
2009-11-13 00:00:00,0.73265,0.7328,0.731,0.73245,1563000000.0
2009-11-13 01:00:00,0.73245,0.73415,0.73163,0.73355,3317000000.0
2009-11-13 02:00:00,0.7335,0.73425,0.73275,0.73325,3489700000.0
2009-11-13 03:00:00,0.73325,0.73335,0.7314,0.73225,4806900000.0
2009-11-13 04:00:00,0.7324,0.7333,0.73214,0.73315,2036820000.0
2009-11-13 05:00:00,0.73315,0.73395,0.73238,0.73335,2092100000.0
2009-11-13 06:00:00,0.73335,0.73345,0.73208,0.73305,2609800000.0
2009-11-13 07:00:00,0.7329,0.7337,0.73246,0.7331,3050600000.0
2009-11-13 08:00:00,0.7331,0.7346,0.7329,0.73445,3191500000.0
2009-11-13 09:00:00,0.73445,0.7355,0.7342,0.73425,9516499999.0
2009-11-13 10:00:00,0.73425,0.73575,0.73395,0.7357,9984199998.0
2009-11-13 11:00:00,0.7358,0.7376,0.7355,0.73605,8867999992.0
2009-11-13 12:00:00,0.73605,0.737,0.7355,0.7369,7650199997.0
2009-11-13 13:00:00,0.7369,0.7376,0.73606,0.73695,4323199996.0
2009-11-13 14:00:00,0.73695,0.7376,0.7362,0.7371,5078100001.0
2009-11-13 15:00:00,0.7371,0.73865,0.7365,0.73855,10562900006.0
2009-11-13 16:00:00,0.73855,0.73865,0.73585,0.73605,11619780002.0
2009-11-13 17:00:00,0.73605,0.74275,0.73555,0.7414,12827099999.0
2009-11-13 18:00:00,0.74135,0.74255,0.74065,0.7415,10213800001.0
2009-11-13 19:00:00,0.74155,0.7435,0.74155,0.7428,4518500001.0
2009-11-13 20:00:00,0.7428,0.7437,0.74162,0.74325,2617600000.0
2009-11-13 21:00:00,0.74325,0.74365,0.7414,0.7422,2447700000.0
2009-11-13 22:00:00,0.7422,0.7443,0.74151,0.7441,3226100000.0
2009-11-13 23:00:00,0.74404,0.7442,0.74222,0.74322,3164300000.0
2009-11-16 00:00:00,0.7421,0.74337,0.74188,0.74334,1986000000.0
2009-11-16 01:00:00,0.74333,0.7434,0.73965,0.74053,1986000000.0
2009-11-16 02:00:00,0.7435,0.7435,0.7393,0.74055,3047800000.0
2009-11-16 03:00:00,0.7406,0.7439,0.74015,0.743,4336800000.0
2009-11-16 04:00:00,0.743,0.74385,0.74235,0.7428,2798700000.0
2009-11-16 05:00:00,0.7428,0.7429,0.74189,0.74275,2543700000.0
2009-11-16 06:00:00,0.7428,0.7442,0.74227,0.7437,2597700000.0
2009-11-16 07:00:00,0.7437,0.7441,0.7429,0.7436,2403800000.0
2009-11-16 08:00:00,0.7436,0.7441,0.74233,0.74365,2869800000.0
2009-11-16 09:00:00,0.74365,0.7458,0.74355,0.7448,5967100000.0
2009-11-16 10:00:00,0.7448,0.74505,0.74305,0.74305,6395900000.0
2009-11-16 11:00:00,0.74305,0.74415,0.7428,0.7434,5418400000.0
2009-11-16 12:00:00,0.74345,0.7437,0.74295,0.7433,3109800000.0
2009-11-16 13:00:00,0.7433,0.74365,0.7425,0.7429,3842300000.0
2009-11-16 14:00:00,0.7429,0.74455,0.7425,0.74445,2413900000.0
2009-11-16 15:00:00,0.74445,0.74475,0.74359,0.74405,2911900000.0
2009-11-16 16:00:00,0.74405,0.74535,0.74385,0.74505,4880200001.0
2009-11-16 17:00:00,0.74505,0.74695,0.74465,0.74645,8753900001.0
2009-11-16 18:00:00,0.7465,0.7471,0.74565,0.74675,6205200000.0
2009-11-16 19:00:00,0.74675,0.74695,0.7432,0.7466,7905720000.0
2009-11-16 20:00:00,0.7466,0.7485,0.7466,0.7485,3316000000.0
2009-11-16 21:00:00,0.7485,0.7523,0.7485,0.74895,4430600000.0
2009-11-16 22:00:00,0.74895,0.74995,0.7468,0.7487,4649800000.0
2009-11-16 23:00:00,0.7487,0.7491,0.74786,0.7481,2545500000.0
2009-11-17 00:00:00,0.74805,0.7487,0.7475,0.74755,1752600000.0
2009-11-17 01:00:00,0.74755,0.749,0.74725,0.74875,1950700000.0
2009-11-17 02:00:00,0.7487,0.75015,0.7475,0.74975,4439000000.0
2009-11-17 03:00:00,0.74975,0.75005,0.7482,0.7483,3266700000.0
2009-11-17 04:00:00,0.7483,0.7486,0.7473,0.74795,3397599999.0
2009-11-17 05:00:00,0.74795,0.74795,0.7469,0.7474,2145300000.0
2009-11-17 06:00:00,0.7474,0.74855,0.74661,0.74835,2031800000.0
2009-11-17 07:00:00,0.74835,0.74835,0.74759,0.74775,2387100000.0
2009-11-17 08:00:00,0.74775,0.748,0.74645,0.7473,3137700000.0
2009-11-17 09:00:00,0.74735,0.7484,0.7462,0.7466,6260200000.0
2009-11-17 10:00:00,0.7466,0.7471,0.7452,0.74685,10320400002.0
2009-11-17 11:00:00,0.74685,0.74725,0.74475,0.74625,7189299999.0
2009-11-17 12:00:00,0.74625,0.7464,0.74395,0.7443,5366100001.0
2009-11-17 13:00:00,0.74435,0.74505,0.7438,0.7448,5189100000.0
2009-11-17 14:00:00,0.7448,0.74495,0.74245,0.7447,6776100001.0
2009-11-17 15:00:00,0.74475,0.7467,0.7443,0.74495,6233900001.0
2009-11-17 16:00:00,0.74495,0.74625,0.744,0.745,9402800000.0
2009-11-17 17:00:00,0.745,0.7455,0.7414,0.74185,13943700001.0
2009-11-17 18:00:00,0.74185,0.74345,0.7407,0.7426,12907500000.0
2009-11-17 19:00:00,0.74265,0.7445,0.74195,0.7439,6904899995.0
2009-11-17 20:00:00,0.7439,0.7453,0.74295,0.74465,7318900002.0
2009-11-17 21:00:00,0.7446,0.7448,0.7429,0.74365,5246200000.0
2009-11-17 22:00:00,0.74365,0.74565,0.74365,0.7453,2539100000.0
2009-11-17 23:00:00,0.7453,0.74587,0.74499,0.7451,2051200000.0
2009-11-18 00:00:00,0.7451,0.74515,0.74368,0.74419,2985400000.0
2009-11-18 01:00:00,0.74386,0.74589,0.74385,0.74526,4461600000.0
2009-11-18 02:00:00,0.74534,0.74665,0.74473,0.74555,2834100000.0
2009-11-18 03:00:00,0.74555,0.7458,0.74305,0.74315,3495100000.0
2009-11-18 04:00:00,0.74315,0.7445,0.74235,0.74425,2791700000.0
2009-11-18 05:00:00,0.74425,0.74435,0.7431,0.7435,1885600000.0
2009-11-18 06:00:00,0.74355,0.7443,0.74275,0.74425,2119300000.0
2009-11-18 07:00:00,0.74425,0.7452,0.74369,0.745,2091200000.0
2009-11-18 08:00:00,0.74495,0.74525,0.7442,0.7452,2263900000.0
2009-11-18 09:00:00,0.7452,0.74675,0.7452,0.74545,3726700001.0
2009-11-18 10:00:00,0.74545,0.7475,0.74535,0.74675,8124100001.0
2009-11-18 11:00:00,0.74675,0.74855,0.7461,0.7485,7720300001.0
2009-11-18 12:00:00,0.7485,0.74855,0.7476,0.7481,3676700000.0
2009-11-18 13:00:00,0.74805,0.7493,0.74752,0.7485,3588700000.0
2009-11-18 14:00:00,0.74855,0.749,0.748,0.74865,4014600000.0
2009-11-18 15:00:00,0.74865,0.7498,0.74625,0.74705,6874499999.0
2009-11-18 16:00:00,0.74705,0.74875,0.74505,0.74595,10919900002.0
2009-11-18 17:00:00,0.74595,0.74695,0.74465,0.7455,14357900001.0
2009-11-18 18:00:00,0.7455,0.74645,0.74435,0.7461,8763700000.0
2009-11-18 19:00:00,0.7461,0.7461,0.74405,0.74425,5003690000.0
2009-11-18 20:00:00,0.7442,0.7448,0.74365,0.74375,5314499999.0
2009-11-18 21:00:00,0.74375,0.74525,0.7435,0.7436,3504100000.0
2009-11-18 22:00:00,0.74365,0.74685,0.74365,0.7464,2850800000.0
2009-11-18 23:00:00,0.7464,0.7466,0.74521,0.74585,1776300000.0
2009-11-19 00:00:00,0.7457,0.74614,0.745,0.7451,1508300000.0
2009-11-19 01:00:00,0.7451,0.7463,0.74469,0.74505,1989700000.0
2009-11-19 02:00:00,0.74505,0.74505,0.74125,0.74245,4768500000.0
2009-11-19 03:00:00,0.74245,0.7427,0.7411,0.74195,2620700000.0
2009-11-19 04:00:00,0.74195,0.74195,0.738,0.73945,5288300000.0
2009-11-19 05:00:00,0.7393,0.73945,0.73755,0.73775,3719200000.0
2009-11-19 06:00:00,0.7378,0.7384,0.7357,0.73705,6609900001.0
2009-11-19 07:00:00,0.737,0.73765,0.73635,0.73705,3115700000.0
2009-11-19 08:00:00,0.73705,0.73835,0.73675,0.73675,6406900000.0
2009-11-19 09:00:00,0.73675,0.73775,0.73345,0.73365,8809600002.0
2009-11-19 10:00:00,0.73365,0.73445,0.73135,0.73345,8656299998.0
2009-11-19 11:00:00,0.73345,0.734,0.7307,0.7325,7492600000.0
2009-11-19 12:00:00,0.7325,0.7341,0.7321,0.7323,4524000002.0
2009-11-19 13:00:00,0.73225,0.73255,0.72805,0.7286,8991000000.0
2009-11-19 14:00:00,0.72855,0.73065,0.72795,0.7304,5605900003.0
2009-11-19 15:00:00,0.73035,0.7316,0.72845,0.73135,9137749999.0
2009-11-19 16:00:00,0.73135,0.73275,0.7276,0.72825,13656000000.0
2009-11-19 17:00:00,0.72805,0.72995,0.72725,0.7274,12614100000.0
2009-11-19 18:00:00,0.7274,0.73065,0.7272,0.73065,11195600003.0
2009-11-19 19:00:00,0.7306,0.73085,0.72935,0.72995,5752400000.0
2009-11-19 20:00:00,0.72995,0.73075,0.72935,0.73055,2835800000.0
2009-11-19 21:00:00,0.7305,0.731,0.72965,0.73045,4142300000.0
2009-11-19 22:00:00,0.73045,0.7317,0.73,0.7315,3817600001.0
2009-11-19 23:00:00,0.7315,0.7316,0.73065,0.731,1741999999.0
2009-11-20 00:00:00,0.7309,0.73125,0.73034,0.73085,1686500000.0
2009-11-20 01:00:00,0.731,0.73125,0.7292,0.7304,2484400000.0
2009-11-20 02:00:00,0.7304,0.73255,0.72955,0.7309,4762700000.0
2009-11-20 03:00:00,0.73085,0.7309,0.7281,0.72815,4772100000.0
2009-11-20 04:00:00,0.72815,0.72815,0.72565,0.72575,4725800000.0
2009-11-20 05:00:00,0.72575,0.72985,0.72575,0.72985,4321700000.0
2009-11-20 06:00:00,0.72985,0.731,0.72895,0.731,4213200000.0
2009-11-20 07:00:00,0.731,0.73165,0.73022,0.73085,2421200000.0
2009-11-20 08:00:00,0.73085,0.7317,0.73045,0.73055,3213500001.0
2009-11-20 09:00:00,0.73065,0.73175,0.7295,0.7306,5594199998.0
2009-11-20 10:00:00,0.7306,0.7306,0.72855,0.7293,9990999998.0
2009-11-20 11:00:00,0.7293,0.7293,0.7251,0.72615,11311500000.0
2009-11-20 12:00:00,0.72615,0.7272,0.72385,0.7242,10167900000.0
2009-11-20 13:00:00,0.7242,0.72455,0.72175,0.723,12813500000.0
2009-11-20 14:00:00,0.72305,0.72305,0.72,0.72255,13921199996.0
2009-11-20 15:00:00,0.72255,0.72425,0.7213,0.72365,11885700001.0
2009-11-20 16:00:00,0.72365,0.72615,0.72335,0.72465,13995299998.0
2009-11-20 17:00:00,0.72465,0.72575,0.72325,0.72425,13500399999.0
2009-11-20 18:00:00,0.72425,0.72535,0.72385,0.72495,7765100000.0
2009-11-20 19:00:00,0.72495,0.72495,0.7223,0.7228,5287800000.0
2009-11-20 20:00:00,0.7229,0.72365,0.72215,0.72315,2740150000.0
2009-11-20 21:00:00,0.72315,0.72405,0.72315,0.72345,3819600000.0
2009-11-20 22:00:00,0.7234,0.72515,0.72335,0.7244,2150300000.0
2009-11-20 23:00:00,0.72405,0.72495,0.72345,0.72375,2310400000.0
2009-11-23 00:00:00,0.72108,0.72443,0.72105,0.72409,7888300000.0
2009-11-23 01:00:00,0.72408,0.72715,0.72396,0.72536,8022000000.0
2009-11-23 02:00:00,0.7242,0.72735,0.7241,0.72545,4630400000.0
2009-11-23 03:00:00,0.7255,0.72555,0.72365,0.7254,3367900000.0
2009-11-23 04:00:00,0.72535,0.72655,0.72469,0.726,3948800000.0
2009-11-23 05:00:00,0.72595,0.72655,0.72435,0.72605,3311400000.0
2009-11-23 06:00:00,0.7261,0.7288,0.72604,0.72706,3920500000.0
2009-11-23 07:00:00,0.72709,0.72845,0.72565,0.72845,4174800000.0
2009-11-23 08:00:00,0.72845,0.72845,0.7263,0.7268,4304000000.0
2009-11-23 09:00:00,0.7268,0.7306,0.7268,0.7296,6529600002.0
2009-11-23 10:00:00,0.7296,0.73205,0.72875,0.7315,8709300000.0
2009-11-23 11:00:00,0.7315,0.73285,0.73005,0.7325,5931799999.0
2009-11-23 12:00:00,0.73245,0.73455,0.7324,0.73415,5522000000.0
2009-11-23 13:00:00,0.7341,0.73425,0.73275,0.7328,4012800001.0
2009-11-23 14:00:00,0.7328,0.73375,0.7328,0.73305,6040300000.0
2009-11-23 15:00:00,0.73305,0.7338,0.73215,0.7338,6315100001.0
2009-11-23 16:00:00,0.7338,0.7367,0.7338,0.7357,10257700000.0
2009-11-23 17:00:00,0.7356,0.7365,0.73355,0.7346,10903600000.0
2009-11-23 18:00:00,0.7346,0.7352,0.7335,0.73385,7085300000.0
2009-11-23 19:00:00,0.7338,0.7343,0.73245,0.73395,5014100000.0
2009-11-23 20:00:00,0.7339,0.73395,0.73215,0.733,4523600000.0
2009-11-23 21:00:00,0.73295,0.73375,0.7324,0.7335,3332200000.0
2009-11-23 22:00:00,0.7335,0.73405,0.73185,0.7336,3381300000.0
2009-11-23 23:00:00,0.7336,0.73375,0.73215,0.7324,1447600000.0
2009-11-24 00:00:00,0.7324,0.7324,0.73116,0.7315,1171900000.0
2009-11-24 01:00:00,0.7315,0.73345,0.73105,0.7312,2159100000.0
2009-11-24 02:00:00,0.7312,0.7315,0.72795,0.7285,4387000000.0
2009-11-24 03:00:00,0.72855,0.7294,0.72725,0.72745,2261100000.0
2009-11-24 04:00:00,0.72745,0.7294,0.72725,0.72825,2466000000.0
2009-11-24 05:00:00,0.72825,0.72865,0.72715,0.72815,2241100000.0
2009-11-24 06:00:00,0.7281,0.72985,0.7278,0.72965,3815199999.0
2009-11-24 07:00:00,0.72965,0.7298,0.72745,0.72775,3720400000.0
2009-11-24 08:00:00,0.7277,0.72825,0.72475,0.72545,5418999999.0
2009-11-24 09:00:00,0.72545,0.7255,0.72205,0.7248,8608099998.0
2009-11-24 10:00:00,0.7248,0.7261,0.72365,0.72515,9481199998.0
2009-11-24 11:00:00,0.72515,0.7267,0.72515,0.72585,7078500002.0
2009-11-24 12:00:00,0.72585,0.7268,0.7257,0.72585,7922500000.0
2009-11-24 13:00:00,0.72585,0.7262,0.7251,0.7253,4141100000.0
2009-11-24 14:00:00,0.7253,0.72915,0.7251,0.72875,7441000001.0
2009-11-24 15:00:00,0.72875,0.72885,0.72665,0.728,7629900001.0
2009-11-24 16:00:00,0.72795,0.7293,0.7253,0.7261,11372200000.0
2009-11-24 17:00:00,0.72605,0.7281,0.72415,0.725,17537600003.0
2009-11-24 18:00:00,0.725,0.72505,0.72255,0.72355,13915500003.0
2009-11-24 19:00:00,0.72355,0.72405,0.7223,0.723,6182930000.0
2009-11-24 20:00:00,0.723,0.72495,0.7228,0.72425,3720600000.0
2009-11-24 21:00:00,0.72425,0.72595,0.72345,0.72567,4746200001.0
2009-11-24 22:00:00,0.7259,0.7259,0.72441,0.72465,2478300000.0
2009-11-24 23:00:00,0.7247,0.72565,0.72416,0.7256,2035700000.0
2009-11-25 00:00:00,0.72555,0.72645,0.7249,0.72563,1730200000.0
2009-11-25 01:00:00,0.7259,0.7267,0.72483,0.7254,2138300000.0
2009-11-25 02:00:00,0.7254,0.72735,0.72535,0.72605,3739600000.0
2009-11-25 03:00:00,0.72605,0.7282,0.72575,0.7269,2791200000.0
2009-11-25 04:00:00,0.72695,0.7289,0.72695,0.72845,2961600000.0
2009-11-25 05:00:00,0.7284,0.72875,0.72762,0.7287,1557900000.0
2009-11-25 06:00:00,0.72865,0.72885,0.72775,0.72855,2393600000.0
2009-11-25 07:00:00,0.72855,0.7287,0.72715,0.72745,2043500000.0
2009-11-25 08:00:00,0.7274,0.72915,0.72715,0.7287,3809100000.0
2009-11-25 09:00:00,0.72875,0.73175,0.72835,0.7315,6260099999.0
2009-11-25 10:00:00,0.7315,0.73235,0.7304,0.73045,7211990000.0
2009-11-25 11:00:00,0.73045,0.7321,0.73,0.73145,6474199998.0
2009-11-25 12:00:00,0.73145,0.73185,0.72975,0.7298,5856100000.0
2009-11-25 13:00:00,0.72985,0.7331,0.7296,0.7311,5318000000.0
2009-11-25 14:00:00,0.7311,0.7323,0.72995,0.73005,6083200000.0
2009-11-25 15:00:00,0.73005,0.73125,0.72975,0.73005,7319400001.0
2009-11-25 16:00:00,0.73005,0.73045,0.72705,0.72815,13130900000.0
2009-11-25 17:00:00,0.72815,0.729,0.72695,0.7272,9752700000.0
2009-11-25 18:00:00,0.7272,0.72965,0.7271,0.7291,7556900000.0
2009-11-25 19:00:00,0.7291,0.7293,0.72729,0.728,3661600000.0
2009-11-25 20:00:00,0.72805,0.72925,0.72747,0.7282,2727999999.0
2009-11-25 21:00:00,0.7282,0.73105,0.72805,0.73055,3320300000.0
2009-11-25 22:00:00,0.73055,0.7325,0.7302,0.7319,3260200001.0
2009-11-25 23:00:00,0.7319,0.73255,0.73115,0.73225,2280500000.0
2009-11-26 00:00:00,0.73225,0.7331,0.73149,0.732,1274500000.0
2009-11-26 01:00:00,0.73205,0.73217,0.72961,0.73025,1680100000.0
2009-11-26 02:00:00,0.73025,0.7303,0.726,0.7287,3543400000.0
2009-11-26 03:00:00,0.7288,0.7293,0.7271,0.72755,3002200000.0
2009-11-26 04:00:00,0.72755,0.7276,0.7255,0.72705,3715000000.0
2009-11-26 05:00:00,0.7271,0.72765,0.7242,0.72515,4172200000.0
2009-11-26 06:00:00,0.72515,0.72535,0.72305,0.72345,3720900000.0
2009-11-26 07:00:00,0.7235,0.7246,0.72209,0.7233,4571800000.0
2009-11-26 08:00:00,0.72325,0.72565,0.722,0.72225,5350200000.0
2009-11-26 09:00:00,0.72225,0.72405,0.72155,0.72335,5559900006.0
2009-11-26 10:00:00,0.7233,0.72345,0.7184,0.7201,7647299999.0
2009-11-26 11:00:00,0.7201,0.72105,0.7183,0.7197,7523299998.0
2009-11-26 12:00:00,0.7197,0.72125,0.7191,0.7205,4075700002.0
2009-11-26 13:00:00,0.7205,0.72095,0.7191,0.7193,4044000000.0
2009-11-26 14:00:00,0.7193,0.72045,0.71785,0.71815,5242200001.0
2009-11-26 15:00:00,0.71815,0.7192,0.7166,0.71885,2758500000.0
2009-11-26 16:00:00,0.71885,0.71935,0.7153,0.7154,4424900001.0
2009-11-26 17:00:00,0.7154,0.71695,0.71395,0.71415,5953100000.0
2009-11-26 18:00:00,0.7142,0.71455,0.71285,0.71425,5611800000.0
2009-11-26 19:00:00,0.71435,0.71665,0.71406,0.71475,2905000000.0
2009-11-26 20:00:00,0.71475,0.716,0.71411,0.7155,2072500000.0
2009-11-26 21:00:00,0.71558,0.71675,0.7155,0.71622,1853700000.0
2009-11-26 22:00:00,0.7164,0.71705,0.7145,0.7154,1136200000.0
2009-11-26 23:00:00,0.71535,0.71665,0.71445,0.7148,1364500000.0
2009-11-27 00:00:00,0.71485,0.7164,0.71455,0.7153,1169700000.0
2009-11-27 01:00:00,0.7153,0.7154,0.70405,0.70895,3905700000.0
2009-11-27 02:00:00,0.70895,0.7156,0.7084,0.71135,4575000000.0
2009-11-27 03:00:00,0.71125,0.71225,0.7105,0.71095,2406100000.0
2009-11-27 04:00:00,0.711,0.7112,0.70705,0.70935,4857400000.0
2009-11-27 05:00:00,0.7094,0.7117,0.7094,0.7108,3358900000.0
2009-11-27 06:00:00,0.7108,0.7123,0.70965,0.71095,6880900000.0
2009-11-27 07:00:00,0.71095,0.71105,0.70815,0.70835,6297700000.0
2009-11-27 08:00:00,0.70835,0.7107,0.7082,0.70845,5494200000.0
2009-11-27 09:00:00,0.7084,0.70865,0.70235,0.70495,9852799997.0
2009-11-27 10:00:00,0.70495,0.70665,0.70315,0.7049,8225700000.0
2009-11-27 11:00:00,0.7049,0.70855,0.70435,0.708,7575800001.0
2009-11-27 12:00:00,0.70795,0.7094,0.70725,0.70835,7111100000.0
2009-11-27 13:00:00,0.70835,0.70845,0.7056,0.70645,6299000000.0
2009-11-27 14:00:00,0.70645,0.70645,0.70365,0.70595,6797400000.0
2009-11-27 15:00:00,0.70595,0.70795,0.70425,0.7058,10016600000.0
2009-11-27 16:00:00,0.7058,0.70895,0.70335,0.70865,13039300000.0
2009-11-27 17:00:00,0.7086,0.7123,0.70855,0.70895,11483400000.0
2009-11-27 18:00:00,0.70895,0.7114,0.7089,0.71095,11295379999.0
2009-11-27 19:00:00,0.711,0.71115,0.70835,0.70895,4433500000.0
2009-11-27 20:00:00,0.70895,0.7101,0.7082,0.7098,1189800000.0
2009-11-27 21:00:00,0.70955,0.71005,0.70903,0.7095,2267300000.0
2009-11-27 22:00:00,0.7095,0.71,0.70775,0.70939,1777000000.0
2009-11-27 23:00:00,0.7096,0.7109,0.70775,0.71065,2915600000.0
2009-11-30 00:00:00,0.7137,0.71461,0.71181,0.71367,6504000000.0
2009-11-30 01:00:00,0.71364,0.71555,0.7122,0.71548,6504000000.0
2009-11-30 02:00:00,0.71375,0.71565,0.71225,0.7156,3750200001.0
2009-11-30 03:00:00,0.7156,0.72055,0.7155,0.72005,5352600000.0
2009-11-30 04:00:00,0.72005,0.7207,0.7186,0.7207,3208500001.0
2009-11-30 05:00:00,0.72085,0.7212,0.71975,0.7198,3500800000.0
2009-11-30 06:00:00,0.71985,0.7219,0.71985,0.7205,2880000000.0
2009-11-30 07:00:00,0.7205,0.72065,0.7165,0.7181,4295300000.0
2009-11-30 08:00:00,0.71805,0.7201,0.71745,0.7183,3125300000.0
2009-11-30 09:00:00,0.7182,0.7211,0.71805,0.71925,6220699999.0
2009-11-30 10:00:00,0.71935,0.71935,0.71475,0.7164,8156849998.0
2009-11-30 11:00:00,0.7164,0.7171,0.71505,0.7152,7416100001.0
2009-11-30 12:00:00,0.7152,0.71525,0.71315,0.715,7075300001.0
2009-11-30 13:00:00,0.715,0.71605,0.71295,0.71495,8140300002.0
2009-11-30 14:00:00,0.71495,0.7156,0.71405,0.7156,4135900000.0
2009-11-30 15:00:00,0.71555,0.7164,0.7146,0.71505,7889900000.0
2009-11-30 16:00:00,0.71505,0.71565,0.71285,0.71495,14029999999.0
2009-11-30 17:00:00,0.715,0.71695,0.7144,0.71515,13997499999.0
2009-11-30 18:00:00,0.7152,0.71545,0.71305,0.71465,13987899999.0
2009-11-30 19:00:00,0.71465,0.71545,0.71235,0.71255,5112600001.0
2009-11-30 20:00:00,0.71255,0.71445,0.7123,0.71405,4200400000.0
2009-11-30 21:00:00,0.714,0.71405,0.7129,0.71405,5526000001.0
2009-11-30 22:00:00,0.71405,0.71655,0.71385,0.71595,3818900000.0
2009-11-30 23:00:00,0.71595,0.7162,0.71466,0.71555,2014400000.0
2009-12-01 00:00:00,0.71545,0.71845,0.71535,0.7167,2351500000.0
2009-12-01 01:00:00,0.71665,0.718,0.7156,0.7177,4058400000.0
2009-12-01 02:00:00,0.7177,0.7178,0.71515,0.71585,4908400000.0
2009-12-01 03:00:00,0.7158,0.71675,0.7152,0.71575,3313699999.0
2009-12-01 04:00:00,0.71575,0.71695,0.7154,0.71675,3926200000.0
2009-12-01 05:00:00,0.71675,0.7184,0.71395,0.71775,5176500000.0
2009-12-01 06:00:00,0.71785,0.71955,0.71685,0.71815,5249800000.0
2009-12-01 07:00:00,0.71815,0.71835,0.71635,0.7183,3468500000.0
2009-12-01 08:00:00,0.71825,0.71855,0.71665,0.7178,4164500000.0
2009-12-01 09:00:00,0.7177,0.7202,0.71765,0.7193,6115099998.0
2009-12-01 10:00:00,0.71935,0.72445,0.71935,0.72425,10822100001.0
2009-12-01 11:00:00,0.72425,0.7267,0.72425,0.72535,9746699999.0
2009-12-01 12:00:00,0.7253,0.729,0.72505,0.72805,8540099997.0
2009-12-01 13:00:00,0.72805,0.7284,0.72665,0.7271,7797600000.0
2009-12-01 14:00:00,0.72715,0.7275,0.72625,0.72635,4798400001.0
2009-12-01 15:00:00,0.7262,0.72735,0.7254,0.7263,9955899999.0
2009-12-01 16:00:00,0.72635,0.72725,0.72515,0.7262,10823900000.0
2009-12-01 17:00:00,0.7262,0.72715,0.7245,0.72655,15135899996.0
2009-12-01 18:00:00,0.72655,0.72935,0.7265,0.7281,11133699999.0
2009-12-01 19:00:00,0.72815,0.729,0.72675,0.7278,4395499999.0
2009-12-01 20:00:00,0.7278,0.72845,0.72735,0.72801,3445100000.0
2009-12-01 21:00:00,0.7282,0.72835,0.72695,0.72705,2478700000.0
2009-12-01 22:00:00,0.72705,0.72815,0.72592,0.72655,2989500000.0
2009-12-01 23:00:00,0.72655,0.72745,0.72525,0.7253,1793800000.0
2009-12-02 00:00:00,0.72525,0.72715,0.725,0.7255,1463800000.0
2009-12-02 01:00:00,0.7255,0.7267,0.72544,0.7264,1420200000.0
2009-12-02 02:00:00,0.72645,0.72785,0.7258,0.7273,2095700000.0
2009-12-02 03:00:00,0.7273,0.72745,0.7253,0.72585,4214300000.0
2009-12-02 04:00:00,0.72585,0.7271,0.72585,0.72665,2320800000.0
2009-12-02 05:00:00,0.72665,0.72825,0.72665,0.7276,2123500000.0
2009-12-02 06:00:00,0.72755,0.7279,0.72655,0.7272,1347500000.0
2009-12-02 07:00:00,0.72715,0.7282,0.72635,0.7277,3861200001.0
2009-12-02 08:00:00,0.72755,0.7284,0.72715,0.72765,2249200000.0
2009-12-02 09:00:00,0.7276,0.7278,0.72505,0.7277,7352500004.0
2009-12-02 10:00:00,0.7277,0.7284,0.72615,0.72745,5979100000.0
2009-12-02 11:00:00,0.7274,0.72885,0.72715,0.7284,4809600000.0
2009-12-02 12:00:00,0.7284,0.7289,0.72795,0.7288,3231100000.0
2009-12-02 13:00:00,0.72875,0.7295,0.72705,0.7272,6533500001.0
2009-12-02 14:00:00,0.7272,0.72745,0.72675,0.72715,3371500000.0
2009-12-02 15:00:00,0.72715,0.728,0.7262,0.7267,5351700000.0
2009-12-02 16:00:00,0.7267,0.72805,0.7265,0.727,13027900000.0
2009-12-02 17:00:00,0.72695,0.7293,0.72675,0.72675,17306000000.0
2009-12-02 18:00:00,0.72675,0.727,0.72315,0.72345,13585799998.0
2009-12-02 19:00:00,0.72345,0.72465,0.72115,0.7223,7001899998.0
2009-12-02 20:00:00,0.7223,0.72295,0.7217,0.72255,4696100000.0
2009-12-02 21:00:00,0.72255,0.72265,0.7213,0.72165,5268600000.0
2009-12-02 22:00:00,0.72165,0.7221,0.7204,0.7221,3630900000.0
2009-12-02 23:00:00,0.72215,0.7225,0.72105,0.7216,2091299999.0
2009-12-03 00:00:00,0.72165,0.7234,0.72125,0.7227,1553299999.0
2009-12-03 01:00:00,0.723,0.72485,0.723,0.72425,1819300000.0
2009-12-03 02:00:00,0.72425,0.72635,0.7241,0.72515,5293600000.0
2009-12-03 03:00:00,0.72525,0.72585,0.7242,0.72555,3024600002.0
2009-12-03 04:00:00,0.7255,0.72705,0.72515,0.7269,2550099999.0
2009-12-03 05:00:00,0.7269,0.72795,0.7267,0.72705,2749900000.0
2009-12-03 06:00:00,0.72705,0.7272,0.72545,0.7258,2960500000.0
2009-12-03 07:00:00,0.7258,0.7263,0.72535,0.72555,2899600000.0
2009-12-03 08:00:00,0.72555,0.7282,0.72515,0.728,3934899999.0
2009-12-03 09:00:00,0.728,0.73,0.7275,0.7281,7118799999.0
2009-12-03 10:00:00,0.72815,0.72875,0.72635,0.7268,8771600001.0
2009-12-03 11:00:00,0.72685,0.72685,0.7248,0.72555,8417700000.0
2009-12-03 12:00:00,0.72555,0.7263,0.72415,0.7247,6059700000.0
2009-12-03 13:00:00,0.72475,0.7256,0.7242,0.7247,5505400000.0
2009-12-03 14:00:00,0.7247,0.72515,0.724,0.72495,4834899999.0
2009-12-03 15:00:00,0.72495,0.72505,0.72165,0.7224,9381900004.0
2009-12-03 16:00:00,0.72245,0.72415,0.7214,0.7225,11793599998.0
2009-12-03 17:00:00,0.72215,0.7229,0.72125,0.72235,13733100001.0
2009-12-03 18:00:00,0.72235,0.72425,0.72235,0.723,8390500000.0
2009-12-03 19:00:00,0.723,0.72385,0.72209,0.72365,4334100000.0
2009-12-03 20:00:00,0.72365,0.726,0.72355,0.72595,3956300000.0
2009-12-03 21:00:00,0.72595,0.7261,0.72405,0.7246,3691800000.0
2009-12-03 22:00:00,0.7246,0.72485,0.72285,0.72315,2565300000.0
2009-12-03 23:00:00,0.72315,0.72315,0.7209,0.7213,2284900000.0
2009-12-04 00:00:00,0.72125,0.7222,0.7207,0.72165,1614400000.0
2009-12-04 01:00:00,0.72155,0.7226,0.72151,0.7221,2081200000.0
2009-12-04 02:00:00,0.7221,0.72225,0.7198,0.7207,6550200003.0
2009-12-04 03:00:00,0.72065,0.72285,0.72025,0.72235,4633200000.0
2009-12-04 04:00:00,0.72235,0.72285,0.72176,0.7228,3280500000.0
2009-12-04 05:00:00,0.7228,0.72315,0.72168,0.72225,2052500001.0
2009-12-04 06:00:00,0.72225,0.7224,0.72145,0.72224,1735100000.0
2009-12-04 07:00:00,0.72235,0.72255,0.72063,0.72135,2364600000.0
2009-12-04 08:00:00,0.7213,0.7227,0.72085,0.7225,2634300000.0
2009-12-04 09:00:00,0.7226,0.72475,0.72245,0.72455,5066000000.0
2009-12-04 10:00:00,0.72455,0.72465,0.72325,0.7242,8101000000.0
2009-12-04 11:00:00,0.72425,0.7246,0.72375,0.72385,5604900003.0
2009-12-04 12:00:00,0.72385,0.7241,0.72306,0.72395,2893100002.0
2009-12-04 13:00:00,0.72395,0.72475,0.72365,0.72445,3487000000.0
2009-12-04 14:00:00,0.72445,0.7257,0.72445,0.72505,3492200000.0
2009-12-04 15:00:00,0.72505,0.7273,0.71885,0.7198,10930399999.0
2009-12-04 16:00:00,0.7198,0.72325,0.71835,0.72175,17044700005.0
2009-12-04 17:00:00,0.72175,0.72175,0.7165,0.71705,16664100000.0
2009-12-04 18:00:00,0.7171,0.7188,0.71545,0.71665,11680400000.0
2009-12-04 19:00:00,0.71665,0.71785,0.71615,0.7173,5949200000.0
2009-12-04 20:00:00,0.7173,0.7173,0.7142,0.7147,8253400000.0
2009-12-04 21:00:00,0.71465,0.7156,0.71335,0.71375,6536140000.0
2009-12-04 22:00:00,0.71365,0.71655,0.71335,0.7152,3258300000.0
2009-12-04 23:00:00,0.715,0.71765,0.71493,0.71618,2270700001.0
2009-12-07 00:00:00,0.7176,0.71763,0.71513,0.71636,8742000000.0
2009-12-07 01:00:00,0.71631,0.71868,0.71442,0.71754,8742000000.0
2009-12-07 02:00:00,0.7164,0.7188,0.7145,0.7176,7110600000.0
2009-12-07 03:00:00,0.71765,0.71845,0.71701,0.71735,4247800000.0
2009-12-07 04:00:00,0.71735,0.71885,0.7171,0.718,2649500000.0
2009-12-07 05:00:00,0.71795,0.7184,0.71705,0.7173,5263200000.0
2009-12-07 06:00:00,0.7173,0.7178,0.71705,0.7171,2080100000.0
2009-12-07 07:00:00,0.71705,0.71855,0.71705,0.71755,4887100001.0
2009-12-07 08:00:00,0.71765,0.71805,0.7167,0.7169,4785400000.0
2009-12-07 09:00:00,0.71685,0.71705,0.71445,0.7152,6935100000.0
2009-12-07 10:00:00,0.7152,0.7152,0.70835,0.70835,16663000003.0
2009-12-07 11:00:00,0.70835,0.711,0.70805,0.71085,11615999998.0
2009-12-07 12:00:00,0.71085,0.71225,0.7102,0.7107,6446100001.0
2009-12-07 13:00:00,0.71065,0.7113,0.7088,0.70895,7710500001.0
2009-12-07 14:00:00,0.70915,0.7114,0.7089,0.70995,9682399994.0
2009-12-07 15:00:00,0.70995,0.71105,0.70935,0.7105,6335900001.0
2009-12-07 16:00:00,0.71045,0.71225,0.7095,0.71165,12415600000.0
2009-12-07 17:00:00,0.71165,0.7134,0.71075,0.7126,12212300000.0
2009-12-07 18:00:00,0.71255,0.7128,0.71145,0.71265,8992500000.0
2009-12-07 19:00:00,0.71265,0.7162,0.71135,0.71565,9673200000.0
2009-12-07 20:00:00,0.71565,0.718,0.7152,0.716,6674100001.0
2009-12-07 21:00:00,0.716,0.7162,0.71215,0.7126,6858200001.0
2009-12-07 22:00:00,0.7126,0.71325,0.71195,0.712,5315200000.0
2009-12-07 23:00:00,0.712,0.71345,0.71199,0.713,1460100000.0
2009-12-08 00:00:00,0.71295,0.71575,0.71295,0.7153,2019300000.0
2009-12-08 01:00:00,0.7153,0.71563,0.71458,0.7149,2613800000.0
2009-12-08 02:00:00,0.7149,0.71685,0.71385,0.7165,4422399999.0
2009-12-08 03:00:00,0.7165,0.7171,0.7153,0.71575,3340000000.0
2009-12-08 04:00:00,0.71565,0.71585,0.7139,0.71445,2805800000.0
2009-12-08 05:00:00,0.71445,0.7152,0.71345,0.71515,2691600000.0
2009-12-08 06:00:00,0.71515,0.7153,0.7141,0.7142,3102500000.0
2009-12-08 07:00:00,0.7142,0.71445,0.7129,0.71385,5195200000.0
2009-12-08 08:00:00,0.71385,0.71455,0.71255,0.7132,5050100000.0
2009-12-08 09:00:00,0.7132,0.7135,0.7112,0.7113,9083099999.0
2009-12-08 10:00:00,0.7113,0.71395,0.7105,0.71385,15493699999.0
2009-12-08 11:00:00,0.7139,0.7163,0.71315,0.7152,10098600002.0
2009-12-08 12:00:00,0.71525,0.71615,0.7138,0.71425,8600200000.0
2009-12-08 13:00:00,0.71425,0.7144,0.7109,0.71135,12122200001.0
2009-12-08 14:00:00,0.71125,0.7125,0.7102,0.71095,13166500002.0
2009-12-08 15:00:00,0.71095,0.71115,0.70745,0.70975,10416500001.0
2009-12-08 16:00:00,0.70975,0.71105,0.7086,0.71075,16741499999.0
2009-12-08 17:00:00,0.71075,0.7111,0.7091,0.71,14564499999.0
2009-12-08 18:00:00,0.71,0.7115,0.7091,0.71015,12357300000.0
2009-12-08 19:00:00,0.71015,0.71065,0.70815,0.70875,5478200000.0
2009-12-08 20:00:00,0.70875,0.70965,0.7075,0.70785,6765100000.0
2009-12-08 21:00:00,0.70785,0.7089,0.70475,0.7053,7523400000.0
2009-12-08 22:00:00,0.7053,0.7072,0.7053,0.7071,5501900000.0
2009-12-08 23:00:00,0.7071,0.7079,0.70628,0.7067,2354200000.0
2009-12-09 00:00:00,0.70675,0.7079,0.70605,0.70645,1303600000.0
2009-12-09 01:00:00,0.70635,0.70685,0.70425,0.7056,2439499999.0
2009-12-09 02:00:00,0.7056,0.70815,0.70555,0.7076,5119200000.0
2009-12-09 03:00:00,0.70765,0.7084,0.70635,0.70715,2588600000.0
2009-12-09 04:00:00,0.70725,0.70875,0.70725,0.7084,2165000000.0
2009-12-09 05:00:00,0.7084,0.70895,0.70775,0.70825,2822600000.0
2009-12-09 06:00:00,0.70835,0.70855,0.70755,0.70825,2880400000.0
2009-12-09 07:00:00,0.7082,0.70965,0.70795,0.7088,2471800000.0
2009-12-09 08:00:00,0.7088,0.70945,0.7076,0.7078,6493600000.0
2009-12-09 09:00:00,0.7079,0.70945,0.7073,0.70785,5544000001.0
2009-12-09 10:00:00,0.70785,0.71145,0.70745,0.7105,9419300001.0
2009-12-09 11:00:00,0.7105,0.71135,0.7091,0.7106,11225000000.0
2009-12-09 12:00:00,0.7106,0.7142,0.71055,0.71285,7884399998.0
2009-12-09 13:00:00,0.71285,0.7135,0.71205,0.71285,5782899999.0
2009-12-09 14:00:00,0.71285,0.71335,0.7112,0.71175,5636200001.0
2009-12-09 15:00:00,0.71175,0.7137,0.7113,0.71135,8997800001.0
2009-12-09 16:00:00,0.71135,0.71265,0.71015,0.71145,15049899999.0
2009-12-09 17:00:00,0.71145,0.71455,0.71115,0.7126,12970899999.0
2009-12-09 18:00:00,0.71265,0.71325,0.71125,0.71225,11704400000.0
2009-12-09 19:00:00,0.71225,0.7125,0.70925,0.71,6713799999.0
2009-12-09 20:00:00,0.71,0.71015,0.70765,0.70875,9964700001.0
2009-12-09 21:00:00,0.70875,0.71255,0.7087,0.712,4017100000.0
2009-12-09 22:00:00,0.712,0.72015,0.7119,0.71965,10259200002.0
2009-12-09 23:00:00,0.71965,0.7207,0.71835,0.71865,1927700000.0
2009-12-10 00:00:00,0.7186,0.72345,0.71855,0.7223,2919900000.0
2009-12-10 01:00:00,0.72235,0.7226,0.72145,0.7219,1705300000.0
2009-12-10 02:00:00,0.7219,0.7257,0.7216,0.7235,5099500000.0
2009-12-10 03:00:00,0.7235,0.7251,0.72335,0.72415,3620100000.0
2009-12-10 04:00:00,0.7241,0.7255,0.72347,0.72405,2832799999.0
2009-12-10 05:00:00,0.72415,0.72505,0.72365,0.7237,2388000000.0
2009-12-10 06:00:00,0.72375,0.7242,0.7223,0.72325,3342900000.0
2009-12-10 07:00:00,0.72325,0.72435,0.72245,0.72295,3565050000.0
2009-12-10 08:00:00,0.72315,0.7241,0.72295,0.7237,3706700000.0
2009-12-10 09:00:00,0.72365,0.72765,0.72365,0.7256,5588700000.0
2009-12-10 10:00:00,0.7256,0.7289,0.7252,0.7284,8583500000.0
2009-12-10 11:00:00,0.7284,0.7287,0.7271,0.7284,5911600000.0
2009-12-10 12:00:00,0.7284,0.72945,0.7271,0.7283,5408900000.0
2009-12-10 13:00:00,0.7283,0.7284,0.72665,0.72815,5216199999.0
2009-12-10 14:00:00,0.72825,0.72825,0.72675,0.727,4721100000.0
2009-12-10 15:00:00,0.727,0.7295,0.727,0.72795,5828899999.0
2009-12-10 16:00:00,0.72795,0.7293,0.72785,0.7291,9153399999.0
2009-12-10 17:00:00,0.7291,0.73005,0.72815,0.7298,11995299996.0
2009-12-10 18:00:00,0.72975,0.73185,0.7288,0.72915,11186350000.0
2009-12-10 19:00:00,0.72915,0.7295,0.7273,0.72885,4241800000.0
2009-12-10 20:00:00,0.72885,0.72945,0.7271,0.7281,6113699999.0
2009-12-10 21:00:00,0.72805,0.72985,0.72789,0.72825,3721300000.0
2009-12-10 22:00:00,0.72825,0.7286,0.7274,0.728,2642600000.0
2009-12-10 23:00:00,0.728,0.72925,0.72762,0.72855,1505200000.0
2009-12-11 00:00:00,0.72845,0.7289,0.72765,0.728,1736100000.0
2009-12-11 01:00:00,0.728,0.7283,0.72705,0.72805,1811400000.0
2009-12-11 02:00:00,0.7281,0.72825,0.727,0.72755,2553500000.0
2009-12-11 03:00:00,0.7275,0.7278,0.72595,0.72625,3012800000.0
2009-12-11 04:00:00,0.7263,0.727,0.72585,0.72655,3288000000.0
2009-12-11 05:00:00,0.72655,0.72745,0.72606,0.72715,2628300000.0
2009-12-11 06:00:00,0.72715,0.72725,0.7263,0.72645,3270300000.0
2009-12-11 07:00:00,0.72645,0.72725,0.7263,0.727,2543400000.0
2009-12-11 08:00:00,0.72705,0.72795,0.72705,0.72745,2712200000.0
2009-12-11 09:00:00,0.72735,0.7275,0.72545,0.72555,7480300000.0
2009-12-11 10:00:00,0.7254,0.72765,0.725,0.72645,11259700000.0
2009-12-11 11:00:00,0.72645,0.72745,0.7259,0.72625,8950100000.0
2009-12-11 12:00:00,0.7263,0.72725,0.72545,0.72565,5686000000.0
2009-12-11 13:00:00,0.72565,0.72725,0.7253,0.72725,7348100001.0
2009-12-11 14:00:00,0.72725,0.72875,0.72695,0.7284,6807799998.0
2009-12-11 15:00:00,0.72845,0.7289,0.72575,0.7261,12235600002.0
2009-12-11 16:00:00,0.7261,0.72675,0.7243,0.72525,17376600000.0
2009-12-11 17:00:00,0.72525,0.72565,0.72245,0.7234,18336199995.0
2009-12-11 18:00:00,0.7234,0.72425,0.7222,0.72375,14839200000.0
2009-12-11 19:00:00,0.72375,0.72505,0.72365,0.72385,3907200000.0
2009-12-11 20:00:00,0.72385,0.72455,0.72305,0.72345,2803100000.0
2009-12-11 21:00:00,0.72345,0.7243,0.72321,0.7236,3079499999.0
2009-12-11 22:00:00,0.7236,0.7249,0.72327,0.7246,2764200001.0
2009-12-11 23:00:00,0.7245,0.7259,0.7237,0.72495,2596000000.0
2009-12-14 00:00:00,0.72403,0.72451,0.72353,0.72406,3463300000.0
2009-12-14 01:00:00,0.72408,0.72476,0.72335,0.72397,3522000000.0
2009-12-14 02:00:00,0.72415,0.72495,0.72335,0.72405,2460599999.0
2009-12-14 03:00:00,0.724,0.72505,0.7226,0.72405,3038900000.0
2009-12-14 04:00:00,0.72405,0.72415,0.72286,0.72375,2231200000.0
2009-12-14 05:00:00,0.72385,0.724,0.721,0.7217,2594799998.0
2009-12-14 06:00:00,0.72165,0.72645,0.7212,0.725,3688300000.0
2009-12-14 07:00:00,0.72505,0.7259,0.72465,0.7259,6272499999.0
2009-12-14 08:00:00,0.7259,0.72655,0.7246,0.72515,4635800000.0
2009-12-14 09:00:00,0.72525,0.7263,0.72495,0.72495,5026900000.0
2009-12-14 10:00:00,0.72495,0.72555,0.7237,0.7244,11146799998.0
2009-12-14 11:00:00,0.72445,0.72605,0.72425,0.72555,6820900008.0
2009-12-14 12:00:00,0.72555,0.7259,0.72405,0.72425,6188900001.0
2009-12-14 13:00:00,0.72425,0.72445,0.723,0.7235,9833500004.0
2009-12-14 14:00:00,0.7235,0.72505,0.7234,0.72495,5667100000.0
2009-12-14 15:00:00,0.72495,0.7253,0.7237,0.72465,10338199998.0
2009-12-14 16:00:00,0.72465,0.72645,0.7244,0.7261,12967600002.0
2009-12-14 17:00:00,0.7261,0.72835,0.7253,0.72705,11137500001.0
2009-12-14 18:00:00,0.72705,0.72905,0.72665,0.7287,10060200001.0
2009-12-14 19:00:00,0.72875,0.72975,0.7283,0.72865,6452600000.0
2009-12-14 20:00:00,0.72865,0.7288,0.7274,0.72815,5718499999.0
2009-12-14 21:00:00,0.72815,0.7283,0.72675,0.72745,5711500001.0
2009-12-14 22:00:00,0.72745,0.7281,0.72702,0.72705,2018700000.0
2009-12-14 23:00:00,0.72765,0.72845,0.72711,0.7276,1686100000.0
2009-12-15 00:00:00,0.72755,0.72785,0.72643,0.72684,1074700000.0
2009-12-15 01:00:00,0.72678,0.7272,0.72644,0.72705,1947100000.0
2009-12-15 02:00:00,0.72705,0.72775,0.72575,0.72725,3717600000.0
2009-12-15 03:00:00,0.72725,0.7275,0.72655,0.72715,2098200000.0
2009-12-15 04:00:00,0.72715,0.72715,0.72589,0.72635,2073800000.0
2009-12-15 05:00:00,0.72635,0.72655,0.72578,0.72635,1802400000.0
2009-12-15 06:00:00,0.7264,0.72675,0.72594,0.72635,2127600000.0
2009-12-15 07:00:00,0.72635,0.72635,0.72515,0.72575,3928200000.0
2009-12-15 08:00:00,0.72565,0.72635,0.72483,0.72565,3208000000.0
2009-12-15 09:00:00,0.7257,0.72675,0.72395,0.72395,5494499999.0
2009-12-15 10:00:00,0.72395,0.72455,0.7211,0.72225,12097500000.0
2009-12-15 11:00:00,0.72225,0.72335,0.721,0.7216,14184800001.0
2009-12-15 12:00:00,0.7216,0.72265,0.72095,0.72215,13355200003.0
2009-12-15 13:00:00,0.72215,0.72265,0.7212,0.72185,6051299999.0
2009-12-15 14:00:00,0.72185,0.72195,0.71925,0.72015,6446900000.0
2009-12-15 15:00:00,0.7201,0.7216,0.71865,0.7207,8520300000.0
2009-12-15 16:00:00,0.7207,0.7219,0.7206,0.7212,13133100003.0
2009-12-15 17:00:00,0.7212,0.7228,0.72085,0.7225,18048700005.0
2009-12-15 18:00:00,0.72255,0.72255,0.72105,0.72155,14367400001.0
2009-12-15 19:00:00,0.72155,0.72225,0.72035,0.72075,7481999998.0
2009-12-15 20:00:00,0.72075,0.7219,0.71955,0.7205,3755200000.0
2009-12-15 21:00:00,0.72035,0.7214,0.71967,0.7212,2631200000.0
2009-12-15 22:00:00,0.7214,0.72305,0.72065,0.72135,6246400000.0
2009-12-15 23:00:00,0.72135,0.72235,0.72095,0.7215,1569300000.0
2009-12-16 00:00:00,0.72145,0.7217,0.72042,0.72101,1043800000.0
2009-12-16 01:00:00,0.72125,0.7216,0.72075,0.72115,1785100000.0
2009-12-16 02:00:00,0.72115,0.72185,0.71905,0.7212,5265799999.0
2009-12-16 03:00:00,0.72125,0.72125,0.71855,0.7195,4009900000.0
2009-12-16 04:00:00,0.7195,0.71975,0.71862,0.7191,2336000000.0
2009-12-16 05:00:00,0.7191,0.7195,0.71695,0.7177,4239400000.0
2009-12-16 06:00:00,0.7177,0.7183,0.71731,0.71795,3153100000.0
2009-12-16 07:00:00,0.7179,0.71825,0.7168,0.71765,4445100000.0
2009-12-16 08:00:00,0.71765,0.7191,0.71745,0.71855,4253000001.0
2009-12-16 09:00:00,0.7186,0.7198,0.7157,0.71575,8049099998.0
2009-12-16 10:00:00,0.7158,0.7172,0.7155,0.717,7463200001.0
2009-12-16 11:00:00,0.717,0.7184,0.7162,0.71695,7622400000.0
2009-12-16 12:00:00,0.717,0.71925,0.7168,0.7183,6545400000.0
2009-12-16 13:00:00,0.7183,0.7201,0.71815,0.7201,4090699999.0
2009-12-16 14:00:00,0.7201,0.7213,0.71985,0.72035,5757000000.0
2009-12-16 15:00:00,0.7204,0.72075,0.71925,0.7202,8186300000.0
2009-12-16 16:00:00,0.72025,0.7224,0.7192,0.7214,10983100000.0
2009-12-16 17:00:00,0.7214,0.72225,0.72085,0.72105,12547299995.0
2009-12-16 18:00:00,0.72105,0.72245,0.7205,0.72205,12208400002.0
2009-12-16 19:00:00,0.72205,0.72215,0.72015,0.72015,3884499999.0
2009-12-16 20:00:00,0.72015,0.72115,0.7201,0.7201,2310000000.0
2009-12-16 21:00:00,0.72015,0.72235,0.71835,0.71965,8074900000.0
2009-12-16 22:00:00,0.71955,0.7208,0.71905,0.7205,5248200000.0
2009-12-16 23:00:00,0.72055,0.72095,0.71992,0.7203,1932100000.0
2009-12-17 00:00:00,0.7203,0.7207,0.7191,0.71926,1683900000.0
2009-12-17 01:00:00,0.71955,0.72005,0.71891,0.7193,2256900000.0
2009-12-17 02:00:00,0.7193,0.72015,0.71875,0.7195,2808699999.0
2009-12-17 03:00:00,0.7195,0.71955,0.7169,0.71755,4101700000.0
2009-12-17 04:00:00,0.71755,0.71905,0.7142,0.71495,4442200000.0
2009-12-17 05:00:00,0.7149,0.7151,0.7123,0.7149,7705600001.0
2009-12-17 06:00:00,0.7149,0.71535,0.71065,0.71215,7293700000.0
2009-12-17 07:00:00,0.71215,0.71235,0.7112,0.7114,4088799999.0
2009-12-17 08:00:00,0.7114,0.71275,0.7105,0.7122,4214300001.0
2009-12-17 09:00:00,0.71215,0.7135,0.71055,0.7134,6465400000.0
2009-12-17 10:00:00,0.7133,0.7137,0.71205,0.7126,7686499999.0
2009-12-17 11:00:00,0.7125,0.71325,0.7108,0.7113,6276800000.0
2009-12-17 12:00:00,0.7113,0.71225,0.7105,0.71165,6959499999.0
2009-12-17 13:00:00,0.71165,0.7129,0.7113,0.71195,6491400001.0
2009-12-17 14:00:00,0.71195,0.71265,0.71075,0.7111,5565999999.0
2009-12-17 15:00:00,0.71115,0.7114,0.70955,0.71055,12168300002.0
2009-12-17 16:00:00,0.71055,0.7132,0.71045,0.71095,9532899999.0
2009-12-17 17:00:00,0.71115,0.7129,0.71095,0.71235,10955499998.0
2009-12-17 18:00:00,0.7124,0.7126,0.7094,0.70965,10882800000.0
2009-12-17 19:00:00,0.70975,0.71025,0.70835,0.70955,5889300000.0
2009-12-17 20:00:00,0.70955,0.7099,0.70866,0.70965,4172599998.0
2009-12-17 21:00:00,0.7096,0.7113,0.7096,0.70985,3193200000.0
2009-12-17 22:00:00,0.70985,0.7103,0.70896,0.7095,3088200000.0
2009-12-17 23:00:00,0.7095,0.71085,0.709,0.70995,2184100000.0
2009-12-18 00:00:00,0.70995,0.7106,0.70975,0.71045,1269400000.0
2009-12-18 01:00:00,0.71045,0.7105,0.7063,0.7091,3745400000.0
2009-12-18 02:00:00,0.7091,0.71065,0.7064,0.70975,4749700000.0
2009-12-18 03:00:00,0.70975,0.71015,0.70835,0.70975,3533200000.0
2009-12-18 04:00:00,0.7097,0.71295,0.7097,0.71195,5527300000.0
2009-12-18 05:00:00,0.71195,0.71265,0.7103,0.71215,3179600000.0
2009-12-18 06:00:00,0.71215,0.71215,0.71115,0.7119,1714600000.0
2009-12-18 07:00:00,0.7119,0.71265,0.71066,0.71135,2272400000.0
2009-12-18 08:00:00,0.7114,0.7116,0.7103,0.7112,4764400000.0
2009-12-18 09:00:00,0.7111,0.7119,0.70945,0.71115,5801700000.0
2009-12-18 10:00:00,0.71115,0.7132,0.71095,0.71185,11047799997.0
2009-12-18 11:00:00,0.7118,0.71185,0.70989,0.7117,6020000001.0
2009-12-18 12:00:00,0.7119,0.7119,0.7102,0.71095,6160999999.0
2009-12-18 13:00:00,0.71095,0.71145,0.71,0.7101,6961400000.0
2009-12-18 14:00:00,0.7101,0.71055,0.7085,0.70915,7820700000.0
2009-12-18 15:00:00,0.70915,0.70935,0.70775,0.7085,7265900000.0
2009-12-18 16:00:00,0.7085,0.7112,0.708,0.7106,9753999999.0
2009-12-18 17:00:00,0.71055,0.71105,0.70655,0.708,12989000003.0
2009-12-18 18:00:00,0.708,0.709,0.70685,0.7086,13048300000.0
2009-12-18 19:00:00,0.70855,0.7099,0.7082,0.70945,4890700000.0
2009-12-18 20:00:00,0.70945,0.7104,0.7091,0.7095,4897700000.0
2009-12-18 21:00:00,0.70955,0.7105,0.70876,0.7104,3800200000.0
2009-12-18 22:00:00,0.71045,0.71185,0.7099,0.7107,5356900000.0
2009-12-18 23:00:00,0.7107,0.712,0.7102,0.711,3244100000.0
2009-12-21 02:00:00,0.7106,0.7113,0.70965,0.70965,2717700000.0
2009-12-21 03:00:00,0.70965,0.7099,0.70765,0.70855,2980200000.0
2009-12-21 04:00:00,0.70855,0.7097,0.70798,0.7091,2409200000.0
2009-12-21 05:00:00,0.709,0.71075,0.70839,0.71035,2956400000.0
2009-12-21 06:00:00,0.7104,0.71055,0.70925,0.7101,2713800000.0
2009-12-21 07:00:00,0.7101,0.7101,0.70915,0.70935,2601700000.0
2009-12-21 08:00:00,0.70935,0.7095,0.7078,0.70825,3233300000.0
2009-12-21 09:00:00,0.70825,0.70975,0.70785,0.70855,3147100000.0
2009-12-21 10:00:00,0.70855,0.7089,0.7071,0.7073,6777200001.0
2009-12-21 11:00:00,0.7073,0.709,0.7068,0.70865,6651199999.0
2009-12-21 12:00:00,0.70875,0.7089,0.70791,0.7083,2301100000.0
2009-12-21 13:00:00,0.70835,0.70985,0.70777,0.70935,3614000000.0
2009-12-21 14:00:00,0.70935,0.71035,0.70895,0.70955,7268099999.0
2009-12-21 15:00:00,0.70955,0.7104,0.70885,0.70885,7563400001.0
2009-12-21 16:00:00,0.70885,0.70985,0.70875,0.7088,8623100000.0
2009-12-21 17:00:00,0.7088,0.7093,0.7079,0.7083,9563400000.0
2009-12-21 18:00:00,0.7083,0.7087,0.7066,0.7087,7496000001.0
2009-12-21 19:00:00,0.70865,0.70935,0.70645,0.70715,4428200000.0
2009-12-21 20:00:00,0.70715,0.70725,0.7055,0.7064,4362100000.0
2009-12-21 21:00:00,0.7065,0.70685,0.7043,0.7043,3347400000.0
2009-12-21 22:00:00,0.70425,0.70585,0.70415,0.7052,3492700000.0
2009-12-21 23:00:00,0.7052,0.70595,0.70462,0.7052,1722899999.0
2009-12-22 00:00:00,0.70505,0.7054,0.7031,0.7043,1484900000.0
2009-12-22 01:00:00,0.7043,0.7047,0.70348,0.7046,1582100000.0
2009-12-22 02:00:00,0.7046,0.70525,0.7035,0.7041,1845700000.0
2009-12-22 03:00:00,0.7041,0.7042,0.70285,0.70375,2182100000.0
2009-12-22 04:00:00,0.70375,0.70435,0.7029,0.70415,2796900000.0
2009-12-22 05:00:00,0.70415,0.70449,0.703,0.70345,2106400000.0
2009-12-22 06:00:00,0.70345,0.704,0.70292,0.7034,1577900000.0
2009-12-22 07:00:00,0.7036,0.70425,0.70287,0.7039,1846000000.0
2009-12-22 08:00:00,0.7038,0.70405,0.70335,0.7038,2380700000.0
2009-12-22 09:00:00,0.7038,0.7062,0.70316,0.70505,4939100001.0
2009-12-22 10:00:00,0.7051,0.7075,0.705,0.7068,8970900000.0
2009-12-22 11:00:00,0.70685,0.70705,0.7057,0.70605,6550200000.0
2009-12-22 12:00:00,0.70605,0.70615,0.7047,0.7057,4354600000.0
2009-12-22 13:00:00,0.70575,0.70575,0.7042,0.7043,2980800001.0
2009-12-22 14:00:00,0.7043,0.70495,0.70315,0.7038,4665099999.0
2009-12-22 15:00:00,0.70385,0.7058,0.7029,0.70545,8369300000.0
2009-12-22 16:00:00,0.70545,0.70565,0.7038,0.7042,11406799999.0
2009-12-22 17:00:00,0.7044,0.7045,0.7008,0.7012,11614700000.0
2009-12-22 18:00:00,0.7012,0.70215,0.70015,0.702,6361400002.0
2009-12-22 19:00:00,0.7021,0.70375,0.7019,0.7035,3122500000.0
2009-12-22 20:00:00,0.70345,0.70375,0.70175,0.70265,4347399998.0
2009-12-22 21:00:00,0.7026,0.7035,0.70245,0.70245,3409100000.0
2009-12-22 22:00:00,0.70245,0.7033,0.7018,0.7019,2464400000.0
2009-12-22 23:00:00,0.7019,0.70235,0.6989,0.6992,2573600000.0
2009-12-23 00:00:00,0.6992,0.69925,0.69685,0.6983,1752700000.0
2009-12-23 01:00:00,0.6983,0.69925,0.69795,0.6989,1804600000.0
2009-12-23 02:00:00,0.69895,0.69965,0.69835,0.69955,3134200000.0
2009-12-23 03:00:00,0.69955,0.70015,0.69905,0.69995,1869600000.0
2009-12-23 04:00:00,0.69995,0.7001,0.6988,0.6988,2282700000.0
2009-12-23 05:00:00,0.69885,0.69975,0.69817,0.69975,2073700000.0
2009-12-23 06:00:00,0.6997,0.7,0.69819,0.69855,2541400000.0
2009-12-23 07:00:00,0.69855,0.69915,0.69776,0.69895,1432200000.0
2009-12-23 08:00:00,0.69895,0.6995,0.6984,0.69885,2393600000.0
2009-12-23 09:00:00,0.69915,0.6997,0.69841,0.69915,3073700000.0
2009-12-23 10:00:00,0.69925,0.7002,0.69845,0.6994,5197799997.0
2009-12-23 11:00:00,0.6994,0.69965,0.69805,0.69945,4574499999.0
2009-12-23 12:00:00,0.69945,0.70005,0.6989,0.6994,2795500000.0
2009-12-23 13:00:00,0.69935,0.7002,0.69855,0.7001,1921000000.0
2009-12-23 14:00:00,0.7001,0.7015,0.7001,0.70145,3011600000.0
2009-12-23 15:00:00,0.7014,0.70185,0.7007,0.70125,4909600000.0
2009-12-23 16:00:00,0.70125,0.7027,0.7011,0.70115,5117800000.0
2009-12-23 17:00:00,0.70115,0.70485,0.70115,0.7044,8057300000.0
2009-12-23 18:00:00,0.7044,0.7054,0.7032,0.7053,7855900001.0
2009-12-23 19:00:00,0.7053,0.7063,0.70425,0.7057,3985999999.0
2009-12-23 20:00:00,0.7057,0.706,0.70465,0.70515,2339900000.0
2009-12-23 21:00:00,0.70525,0.7055,0.70405,0.70435,3112100000.0
2009-12-23 22:00:00,0.70435,0.70475,0.70347,0.70385,1707700000.0
2009-12-23 23:00:00,0.70385,0.7046,0.70315,0.7042,1566300000.0
2009-12-24 00:00:00,0.70405,0.7044,0.70275,0.70395,824600000.0
2009-12-24 01:00:00,0.7039,0.70512,0.70365,0.7043,1029600000.0
2009-12-24 02:00:00,0.70435,0.70485,0.70394,0.70425,1394100000.0
2009-12-24 03:00:00,0.70392,0.70565,0.70385,0.70545,1281500000.0
2009-12-24 04:00:00,0.70545,0.7065,0.70515,0.7058,1680300000.0
2009-12-24 05:00:00,0.70585,0.70605,0.7048,0.7055,1063800000.0
2009-12-24 06:00:00,0.70545,0.706,0.70472,0.70525,1533800000.0
2009-12-24 07:00:00,0.7053,0.7064,0.70476,0.7063,1737000000.0
2009-12-24 08:00:00,0.7064,0.7066,0.70547,0.70615,1025400000.0
2009-12-24 09:00:00,0.70615,0.70661,0.7054,0.7061,2169000000.0
2009-12-24 10:00:00,0.70605,0.70605,0.70473,0.7054,3841800000.0
2009-12-24 11:00:00,0.70555,0.7076,0.70537,0.7071,3197600000.0
2009-12-24 12:00:00,0.70705,0.70815,0.70705,0.7076,2523600000.0
2009-12-24 13:00:00,0.70755,0.7078,0.70646,0.7069,1558800000.0
2009-12-24 14:00:00,0.7069,0.7076,0.70555,0.70605,3390400000.0
2009-12-24 15:00:00,0.7061,0.7062,0.7044,0.70465,4786200000.0
2009-12-24 16:00:00,0.70465,0.70485,0.70322,0.7038,2956300000.0
2009-12-24 17:00:00,0.7038,0.7048,0.7038,0.7043,3000400000.0
2009-12-24 18:00:00,0.70445,0.70495,0.70363,0.7044,2091000000.0
2009-12-24 19:00:00,0.70445,0.7057,0.7043,0.7057,1379600000.0
2009-12-24 20:00:00,0.70585,0.70585,0.70469,0.7054,893700000.0
2009-12-24 21:00:00,0.7055,0.70665,0.70481,0.70595,637100000.0
2009-12-24 22:00:00,0.7059,0.706,0.7058,0.70585,948800000.0
2009-12-24 23:00:00,0.70585,0.7061,0.70508,0.7055,949200000.0
2009-12-25 00:00:00,0.70545,0.70769,0.70485,0.70717,2051700000.0
2009-12-25 01:00:00,0.7071,0.70877,0.70651,0.70688,2199400000.0
2009-12-25 02:00:00,0.70685,0.70746,0.70479,0.70484,2769700000.0
2009-12-25 03:00:00,0.70473,0.70636,0.70472,0.70588,3085800000.0
2009-12-25 04:00:00,0.70612,0.70656,0.70524,0.7057,3486100001.0
2009-12-25 05:00:00,0.70566,0.70702,0.70511,0.70667,2764400000.0
2009-12-25 06:00:00,0.70676,0.70703,0.7059,0.70648,3172400000.0
2009-12-25 07:00:00,0.70662,0.70717,0.70597,0.70641,4444300000.0
2009-12-25 08:00:00,0.70633,0.70697,0.70448,0.7049,3803300001.0
2009-12-25 09:00:00,0.7047,0.70659,0.70465,0.70549,6292899999.0
2009-12-25 10:00:00,0.70537,0.70621,0.70487,0.70535,10206300000.0
2009-12-25 11:00:00,0.70528,0.70605,0.70503,0.70512,9440000000.0
2009-12-25 12:00:00,0.705,0.70592,0.70492,0.70522,8739400000.0
2009-12-25 13:00:00,0.70519,0.70595,0.70501,0.70517,5006400000.0
2009-12-25 14:00:00,0.70513,0.7064,0.70502,0.70515,3215600000.0
2009-12-25 15:00:00,0.70518,0.70593,0.70502,0.70534,3903200000.0
2009-12-25 16:00:00,0.70535,0.70597,0.70496,0.70516,6008800000.0
2009-12-25 17:00:00,0.70508,0.70553,0.70497,0.70519,7495200001.0
2009-12-25 18:00:00,0.70524,0.70565,0.70493,0.70517,4510100000.0
2009-12-25 19:00:00,0.70518,0.70541,0.70494,0.70518,3140700000.0
2009-12-25 20:00:00,0.70511,0.70553,0.70467,0.70527,2545100000.0
2009-12-25 21:00:00,0.70515,0.70549,0.70495,0.70515,2455100000.0
2009-12-25 22:00:00,0.70511,0.70546,0.70498,0.70516,2788900000.0
2009-12-25 23:00:00,0.70525,0.7055,0.70494,0.70522,3821500001.0
2009-12-28 00:00:00,0.70535,0.70561,0.70487,0.70561,6013500000.0
2009-12-28 01:00:00,0.70568,0.70661,0.70523,0.70557,6330000000.0
2009-12-28 02:00:00,0.7059,0.70685,0.70545,0.7058,1462400000.0
2009-12-28 03:00:00,0.70605,0.70745,0.7054,0.7074,994200000.0
2009-12-28 04:00:00,0.70735,0.7078,0.70688,0.7078,937100000.0
2009-12-28 05:00:00,0.70785,0.70865,0.7073,0.70815,1054100000.0
2009-12-28 06:00:00,0.70806,0.70865,0.70747,0.7083,2225100000.0
2009-12-28 07:00:00,0.70828,0.7092,0.70797,0.70915,1338900000.0
2009-12-28 08:00:00,0.70915,0.70915,0.70823,0.70865,1938600000.0
2009-12-28 09:00:00,0.7086,0.70885,0.70714,0.7075,1727500000.0
2009-12-28 10:00:00,0.7075,0.70875,0.70745,0.70825,1565199998.0
2009-12-28 11:00:00,0.7082,0.70898,0.70797,0.70845,2139100000.0
2009-12-28 12:00:00,0.7085,0.7088,0.70746,0.70845,3020400000.0
2009-12-28 13:00:00,0.70845,0.70895,0.70792,0.70855,3487700000.0
2009-12-28 14:00:00,0.70855,0.70945,0.70804,0.7093,1436100000.0
2009-12-28 15:00:00,0.7093,0.7094,0.7082,0.70915,1676700000.0
2009-12-28 16:00:00,0.70915,0.70935,0.70845,0.70875,2376500000.0
2009-12-28 17:00:00,0.70875,0.70915,0.70775,0.70775,3407700000.0
2009-12-28 18:00:00,0.70775,0.70875,0.70755,0.70865,4455900000.0
2009-12-28 19:00:00,0.70865,0.70875,0.70748,0.7084,3194000000.0
2009-12-28 20:00:00,0.7084,0.70845,0.70753,0.70782,2846500000.0
2009-12-28 21:00:00,0.70815,0.70825,0.70739,0.7078,3807900000.0
2009-12-28 22:00:00,0.7078,0.70895,0.70727,0.7083,1079500000.0
2009-12-28 23:00:00,0.70825,0.7087,0.70751,0.70774,1327300000.0
2009-12-29 00:00:00,0.7079,0.70822,0.70735,0.70745,1013900000.0
2009-12-29 01:00:00,0.70745,0.7081,0.70701,0.7074,958700000.0
2009-12-29 02:00:00,0.7074,0.70815,0.70707,0.70755,1473000000.0
2009-12-29 03:00:00,0.7076,0.7079,0.70669,0.7077,1047300000.0
2009-12-29 04:00:00,0.7077,0.7081,0.70659,0.7072,1346700000.0
2009-12-29 05:00:00,0.70725,0.70745,0.70663,0.70725,1364900000.0
2009-12-29 06:00:00,0.7073,0.7081,0.70688,0.70775,1531700000.0
2009-12-29 07:00:00,0.70775,0.70815,0.70673,0.70768,1695700000.0
2009-12-29 08:00:00,0.7079,0.70945,0.70708,0.70875,2415100000.0
2009-12-29 09:00:00,0.70885,0.7106,0.70835,0.71005,2713999999.0
2009-12-29 10:00:00,0.7101,0.71325,0.7098,0.71275,3662200000.0
2009-12-29 11:00:00,0.71275,0.7145,0.7124,0.71425,3073800000.0
2009-12-29 12:00:00,0.71425,0.7145,0.71306,0.71405,2314800000.0
2009-12-29 13:00:00,0.7141,0.71865,0.71405,0.7175,3652000000.0
2009-12-29 14:00:00,0.7175,0.71945,0.71645,0.7192,3279900000.0
2009-12-29 15:00:00,0.7192,0.72005,0.71885,0.7194,3162900000.0
2009-12-29 16:00:00,0.71945,0.7213,0.71915,0.71935,6442300000.0
2009-12-29 17:00:00,0.71935,0.7211,0.71875,0.71945,6401099999.0
2009-12-29 18:00:00,0.71945,0.71965,0.7166,0.71955,9271100000.0
2009-12-29 19:00:00,0.71955,0.71955,0.7181,0.7186,4107400000.0
2009-12-29 20:00:00,0.7186,0.72025,0.71825,0.7198,5282599998.0
2009-12-29 21:00:00,0.71975,0.72015,0.71815,0.71855,3652500000.0
2009-12-29 22:00:00,0.71855,0.71929,0.71755,0.718,2100900000.0
2009-12-29 23:00:00,0.718,0.71865,0.71676,0.717,1539300000.0
2009-12-30 00:00:00,0.71685,0.71775,0.7161,0.71683,908100000.0
2009-12-30 01:00:00,0.71705,0.71729,0.71595,0.71635,984500000.0
2009-12-30 02:00:00,0.71645,0.7166,0.7147,0.7156,1265200000.0
2009-12-30 03:00:00,0.7156,0.71585,0.7139,0.715,1153900000.0
2009-12-30 04:00:00,0.715,0.7157,0.71441,0.71515,1366400000.0
2009-12-30 05:00:00,0.71545,0.71545,0.71392,0.71515,1920400000.0
2009-12-30 06:00:00,0.71515,0.71545,0.71435,0.7145,1617700000.0
2009-12-30 07:00:00,0.71445,0.71485,0.71389,0.7146,3242000001.0
2009-12-30 08:00:00,0.71465,0.71605,0.71435,0.71605,1213100000.0
2009-12-30 09:00:00,0.71605,0.71695,0.71555,0.7165,2538300000.0
2009-12-30 10:00:00,0.7165,0.7174,0.71616,0.71705,4276600000.0
2009-12-30 11:00:00,0.71705,0.71915,0.71651,0.7182,4656700000.0
2009-12-30 12:00:00,0.7182,0.71845,0.71694,0.71765,2865900000.0
2009-12-30 13:00:00,0.71765,0.71855,0.7167,0.717,3444299999.0
2009-12-30 14:00:00,0.717,0.71805,0.71675,0.7173,2882800000.0
2009-12-30 15:00:00,0.7173,0.71835,0.7172,0.71775,3986600000.0
2009-12-30 16:00:00,0.71775,0.71775,0.7154,0.7164,5577700000.0
2009-12-30 17:00:00,0.7164,0.7196,0.7161,0.71945,8913500000.0
2009-12-30 18:00:00,0.7195,0.7214,0.7186,0.721,6853400000.0
2009-12-30 19:00:00,0.721,0.7227,0.7209,0.72155,3136300000.0
2009-12-30 20:00:00,0.7215,0.72215,0.72045,0.7215,3465100000.0
2009-12-30 21:00:00,0.72165,0.72175,0.72065,0.72075,1189000000.0
2009-12-30 22:00:00,0.72075,0.7212,0.7196,0.72068,1557900000.0
2009-12-30 23:00:00,0.72095,0.7221,0.72072,0.72175,1356000000.0
2009-12-31 00:00:00,0.72175,0.72175,0.72175,0.72175,3000000.0
