2005-01-03 00:00:00,0.7178,0.7184,0.7175,0.7183,3647800023.0
2005-01-03 00:30:00,0.7181,0.72,0.718,0.7183,2379000015.0
2005-01-03 01:00:00,0.7184,0.7186,0.7177,0.7186,2537600016.0
2005-01-03 01:30:00,0.7181,0.7186,0.7171,0.7173,3806400024.0
2005-01-03 02:00:00,0.71781,0.71828,0.71725,0.71775,2530399991.0
2005-01-03 02:30:00,0.71774,0.71804,0.71644,0.71674,2615600004.0
2005-01-03 03:00:00,0.71682,0.71854,0.71682,0.71844,2456000002.0
2005-01-03 03:30:00,0.71796,0.71835,0.71708,0.71757,2465499998.0
2005-01-03 04:00:00,0.71732,0.71732,0.71565,0.71639,2890799998.0
2005-01-03 04:30:00,0.7164,0.71667,0.71578,0.71583,2724599998.0
2005-01-03 05:00:00,0.71579,0.71647,0.71474,0.71507,2878699997.0
2005-01-03 05:30:00,0.71491,0.71536,0.70985,0.71352,2830599998.0
2005-01-03 06:00:00,0.71372,0.71465,0.71249,0.71281,2829600002.0
2005-01-03 06:30:00,0.71276,0.71322,0.7121,0.713,2511299995.0
2005-01-03 07:00:00,0.71298,0.71336,0.71171,0.71218,2675400000.0
2005-01-03 07:30:00,0.71212,0.71282,0.71176,0.71245,2734199982.0
2005-01-03 08:00:00,0.71251,0.7132,0.71173,0.71173,2286699995.0
2005-01-03 08:30:00,0.71156,0.7136,0.7108,0.71222,2256900004.0
2005-01-03 09:00:00,0.71226,0.7127,0.7116,0.71212,3010199990.0
2005-01-03 09:30:00,0.71212,0.71477,0.71212,0.71442,2652599995.0
2005-01-03 10:00:00,0.71454,0.71638,0.71392,0.71635,2930399986.0
2005-01-03 10:30:00,0.71602,0.71685,0.716,0.71631,2828899999.0
2005-01-03 11:00:00,0.71618,0.71619,0.71434,0.71569,2979700011.0
2005-01-03 11:30:00,0.71646,0.71653,0.71476,0.71545,2749299992.0
2005-01-03 12:00:00,0.71542,0.71557,0.71463,0.71507,3042699982.0
2005-01-03 12:30:00,0.71508,0.7158,0.71441,0.71483,2766299996.0
2005-01-03 13:00:00,0.71479,0.7155,0.71413,0.71464,3078599994.0
2005-01-03 13:30:00,0.71451,0.71453,0.71289,0.7139,2766899998.0
2005-01-03 14:00:00,0.71375,0.71455,0.71289,0.71361,2825699986.0
2005-01-03 14:30:00,0.71378,0.71478,0.71296,0.71438,2831199986.0
2005-01-03 15:00:00,0.71455,0.71634,0.71438,0.71588,3071099992.0
2005-01-03 15:30:00,0.71627,0.71651,0.71452,0.71505,2684699989.0
2005-01-03 16:00:00,0.71502,0.71545,0.71299,0.71446,2675500012.0
2005-01-03 16:30:00,0.7147,0.71589,0.71412,0.71504,3063299989.0
2005-01-03 17:00:00,0.71527,0.71583,0.71317,0.71325,2959899994.0
2005-01-03 17:30:00,0.71364,0.7144,0.71276,0.71333,2689300001.0
2005-01-03 18:00:00,0.71343,0.71358,0.71272,0.7135,5211299999.0
2005-01-03 18:30:00,0.71355,0.71405,0.71292,0.71395,5358199990.0
2005-01-03 19:00:00,0.71389,0.71577,0.71362,0.71525,3275899990.0
2005-01-03 19:30:00,0.71518,0.71545,0.71326,0.71435,3867999992.0
2005-01-03 20:00:00,0.71424,0.71459,0.71367,0.71452,4279199988.0
2005-01-03 20:30:00,0.71451,0.71477,0.71361,0.71366,4464199989.0
2005-01-03 21:00:00,0.71399,0.71507,0.71373,0.71479,3560000003.0
2005-01-03 21:30:00,0.71492,0.71571,0.71326,0.71377,3183699994.0
2005-01-03 22:00:00,0.71361,0.71454,0.7133,0.71447,2778299988.0
2005-01-03 22:30:00,0.71448,0.71448,0.71297,0.71311,3526599979.0
2005-01-03 23:00:00,0.71316,0.71352,0.7127,0.71344,2653899989.0
2005-01-03 23:30:00,0.71323,0.71408,0.7131,0.71346,2441399999.0
2005-01-04 00:00:00,0.71364,0.71373,0.71281,0.7133,2398999997.0
2005-01-04 00:30:00,0.71332,0.71342,0.71245,0.71245,2754699983.0
2005-01-04 01:00:00,0.71265,0.71334,0.71231,0.71313,2724899988.0
2005-01-04 01:30:00,0.71293,0.71399,0.71283,0.71339,2680299982.0
2005-01-04 02:00:00,0.71334,0.71445,0.71278,0.71298,2482999992.0
2005-01-04 02:30:00,0.7131,0.71363,0.71228,0.71236,2472799998.0
2005-01-04 03:00:00,0.71241,0.71335,0.71158,0.71268,2843499990.0
2005-01-04 03:30:00,0.71282,0.71341,0.71233,0.71255,2902199994.0
2005-01-04 04:00:00,0.71243,0.71307,0.71171,0.7121,2740800002.0
2005-01-04 04:30:00,0.71195,0.71309,0.71146,0.71287,2846300010.0
2005-01-04 05:00:00,0.71298,0.71305,0.71203,0.71277,2542799996.0
2005-01-04 05:30:00,0.71249,0.71408,0.7123,0.71364,2905499993.0
2005-01-04 06:00:00,0.71353,0.71465,0.71353,0.71433,2661299997.0
2005-01-04 06:30:00,0.71423,0.71493,0.71407,0.71462,2695499990.0
2005-01-04 07:00:00,0.71477,0.71512,0.71375,0.71496,2491599992.0
2005-01-04 07:30:00,0.71475,0.7153,0.71432,0.71498,2778599997.0
2005-01-04 08:00:00,0.71475,0.71518,0.71379,0.71427,2819099987.0
2005-01-04 08:30:00,0.71434,0.71468,0.71306,0.71341,2533799993.0
2005-01-04 09:00:00,0.71315,0.7143,0.7119,0.71215,2948800001.0
2005-01-04 09:30:00,0.71216,0.71335,0.71139,0.71335,2791800003.0
2005-01-04 10:00:00,0.71332,0.71392,0.71263,0.71272,2867299993.0
2005-01-04 10:30:00,0.71277,0.71277,0.71137,0.71151,2982500006.0
2005-01-04 11:00:00,0.71155,0.71265,0.71123,0.71171,3068399992.0
2005-01-04 11:30:00,0.71156,0.71178,0.70931,0.70944,3084000002.0
2005-01-04 12:00:00,0.7093,0.71087,0.70892,0.7099,3170199992.0
2005-01-04 12:30:00,0.70983,0.71147,0.70959,0.71016,3212299996.0
2005-01-04 13:00:00,0.71005,0.71111,0.70983,0.71108,2808199986.0
2005-01-04 13:30:00,0.71109,0.71154,0.71053,0.71077,2977599993.0
2005-01-04 14:00:00,0.71081,0.71082,0.70554,0.70628,2913600001.0
2005-01-04 14:30:00,0.70617,0.70888,0.70568,0.70854,3040599988.0
2005-01-04 15:00:00,0.70833,0.70914,0.70775,0.70849,2996999990.0
2005-01-04 15:30:00,0.7084,0.70961,0.70813,0.70853,2709099992.0
2005-01-04 16:00:00,0.70834,0.70948,0.70753,0.70913,2951799991.0
2005-01-04 16:30:00,0.70901,0.70971,0.70863,0.70893,2814800001.0
2005-01-04 17:00:00,0.70905,0.70905,0.70596,0.70657,2678399997.0
2005-01-04 17:30:00,0.70666,0.70762,0.7048,0.70508,2599400001.0
2005-01-04 18:00:00,0.70502,0.70664,0.70419,0.70509,5465099989.0
2005-01-04 18:30:00,0.7047,0.70669,0.70413,0.70642,5231799984.0
2005-01-04 19:00:00,0.70627,0.70743,0.70599,0.70692,3463899988.0
2005-01-04 19:30:00,0.70691,0.7071,0.70569,0.70606,3778200001.0
2005-01-04 20:00:00,0.70613,0.70727,0.7056,0.70723,4086600004.0
2005-01-04 20:30:00,0.70709,0.70738,0.70561,0.70666,4233199991.0
2005-01-04 21:00:00,0.70657,0.70681,0.70365,0.70446,3797599991.0
2005-01-04 21:30:00,0.70445,0.70495,0.70147,0.70147,3478099989.0
2005-01-04 22:00:00,0.70133,0.70178,0.70003,0.70164,3203499998.0
2005-01-04 22:30:00,0.70166,0.70174,0.70025,0.70082,3412900000.0
2005-01-04 23:00:00,0.70131,0.70246,0.70095,0.702,2622399997.0
2005-01-04 23:30:00,0.70176,0.70236,0.70109,0.70193,2664899997.0
2005-01-05 00:00:00,0.70219,0.70345,0.70196,0.70271,2617500006.0
2005-01-05 00:30:00,0.7027,0.70296,0.70192,0.70204,2781300002.0
2005-01-05 01:00:00,0.70202,0.70244,0.70149,0.70199,2799099996.0
2005-01-05 01:30:00,0.70184,0.70215,0.70135,0.70182,2747799999.0
2005-01-05 02:00:00,0.70182,0.70284,0.70168,0.70213,2848899995.0
2005-01-05 02:30:00,0.70235,0.70261,0.70148,0.70163,2782600005.0
2005-01-05 03:00:00,0.7018,0.70265,0.70152,0.70193,2689599986.0
2005-01-05 03:30:00,0.70202,0.7022,0.70099,0.70147,2783600005.0
2005-01-05 04:00:00,0.70124,0.70173,0.70066,0.7011,2750499999.0
2005-01-05 04:30:00,0.70084,0.70118,0.6989,0.69922,2971099992.0
2005-01-05 05:00:00,0.6992,0.69961,0.69705,0.6993,2720099989.0
2005-01-05 05:30:00,0.69936,0.70087,0.69874,0.69898,2669899991.0
2005-01-05 06:00:00,0.69884,0.70054,0.6984,0.70054,3020199997.0
2005-01-05 06:30:00,0.70037,0.70048,0.69935,0.69985,3042299994.0
2005-01-05 07:00:00,0.69987,0.7004,0.69944,0.70026,3142000001.0
2005-01-05 07:30:00,0.70027,0.7006,0.69937,0.70023,2983299992.0
2005-01-05 08:00:00,0.70043,0.70071,0.69952,0.70045,3015400001.0
2005-01-05 08:30:00,0.70058,0.70108,0.69977,0.7009,2611100001.0
2005-01-05 09:00:00,0.70073,0.70154,0.70015,0.70059,2771800004.0
2005-01-05 09:30:00,0.70032,0.70043,0.69737,0.69913,3018499992.0
2005-01-05 10:00:00,0.69917,0.70104,0.69883,0.69996,2718300003.0
2005-01-05 10:30:00,0.7001,0.70056,0.69956,0.70043,2988400006.0
2005-01-05 11:00:00,0.7004,0.70078,0.69991,0.70035,3088299988.0
2005-01-05 11:30:00,0.70022,0.70047,0.69774,0.69782,2955499996.0
2005-01-05 12:00:00,0.6976,0.69859,0.69475,0.69544,3505599993.0
2005-01-05 12:30:00,0.69545,0.69646,0.6945,0.69622,2862699998.0
2005-01-05 13:00:00,0.69625,0.69759,0.69554,0.69717,2764799998.0
2005-01-05 13:30:00,0.6969,0.69844,0.69653,0.69789,2923400000.0
2005-01-05 14:00:00,0.69814,0.69852,0.69647,0.69712,3113099995.0
2005-01-05 14:30:00,0.69727,0.69756,0.69638,0.69676,2614699993.0
2005-01-05 15:00:00,0.69691,0.69924,0.6964,0.69853,2971299991.0
2005-01-05 15:30:00,0.69866,0.69958,0.69761,0.69953,2585500003.0
2005-01-05 16:00:00,0.69939,0.70208,0.69913,0.70144,2900899998.0
2005-01-05 16:30:00,0.70128,0.70208,0.7006,0.70144,2966499999.0
2005-01-05 17:00:00,0.70121,0.70312,0.70073,0.7028,2790099992.0
2005-01-05 17:30:00,0.70253,0.70288,0.70195,0.70255,3164599997.0
2005-01-05 18:00:00,0.70259,0.70348,0.70164,0.70225,5519099994.0
2005-01-05 18:30:00,0.70235,0.70297,0.70146,0.70271,5498899994.0
2005-01-05 19:00:00,0.70268,0.70348,0.70223,0.70243,3517500001.0
2005-01-05 19:30:00,0.70227,0.70279,0.70037,0.70081,4080499981.0
2005-01-05 20:00:00,0.70094,0.70161,0.70042,0.70103,4140900002.0
2005-01-05 20:30:00,0.70092,0.70128,0.70031,0.70071,4132499988.0
2005-01-05 21:00:00,0.70097,0.70125,0.69916,0.69989,3890099996.0
2005-01-05 21:30:00,0.70002,0.70077,0.69955,0.70033,3264699988.0
2005-01-05 22:00:00,0.70034,0.70048,0.69911,0.69935,2974399998.0
2005-01-05 22:30:00,0.69927,0.69984,0.69849,0.69855,3477099995.0
2005-01-05 23:00:00,0.6986,0.69929,0.69799,0.69849,2868599992.0
2005-01-05 23:30:00,0.6987,0.69903,0.69819,0.69853,2441299994.0
2005-01-06 00:00:00,0.69866,0.69904,0.69816,0.69903,2561500000.0
2005-01-06 00:30:00,0.69902,0.69932,0.6984,0.69867,2567600003.0
2005-01-06 01:00:00,0.69877,0.69932,0.69812,0.69852,2765300000.0
2005-01-06 01:30:00,0.69867,0.69985,0.69824,0.69927,2536800006.0
2005-01-06 02:00:00,0.69928,0.6996,0.69873,0.69892,2641599987.0
2005-01-06 02:30:00,0.69903,0.69978,0.69891,0.69939,2760400001.0
2005-01-06 03:00:00,0.69927,0.70098,0.69916,0.69991,2731799997.0
2005-01-06 03:30:00,0.69994,0.70037,0.69958,0.70018,2761599993.0
2005-01-06 04:00:00,0.70012,0.70101,0.69984,0.70071,3009499983.0
2005-01-06 04:30:00,0.70057,0.70086,0.69992,0.70052,2890499994.0
2005-01-06 05:00:00,0.70044,0.70058,0.69938,0.69987,2702199999.0
2005-01-06 05:30:00,0.6998,0.70052,0.69835,0.69849,2723299981.0
2005-01-06 06:00:00,0.69838,0.69944,0.69815,0.69902,2977799984.0
2005-01-06 06:30:00,0.69891,0.69942,0.69863,0.69915,2958699991.0
2005-01-06 07:00:00,0.69922,0.69943,0.69833,0.69914,2647799995.0
2005-01-06 07:30:00,0.69917,0.70001,0.6987,0.69983,2856199994.0
2005-01-06 08:00:00,0.69977,0.7,0.69848,0.69868,2859899994.0
2005-01-06 08:30:00,0.69873,0.69921,0.69814,0.6983,2875899999.0
2005-01-06 09:00:00,0.69802,0.69908,0.69664,0.69718,2960399999.0
2005-01-06 09:30:00,0.69742,0.69817,0.69634,0.69749,3101900001.0
2005-01-06 10:00:00,0.69738,0.69797,0.69679,0.69709,3309099993.0
2005-01-06 10:30:00,0.6971,0.69724,0.69518,0.69583,2959699995.0
2005-01-06 11:00:00,0.6958,0.69667,0.69541,0.69594,3071600003.0
2005-01-06 11:30:00,0.69627,0.6965,0.69523,0.69571,2968999996.0
2005-01-06 12:00:00,0.69543,0.69638,0.69509,0.69635,2590199989.0
2005-01-06 12:30:00,0.69628,0.69647,0.69526,0.69602,2870499999.0
2005-01-06 13:00:00,0.69597,0.69641,0.69518,0.69569,3112600008.0
2005-01-06 13:30:00,0.69581,0.69852,0.69551,0.69794,2765199998.0
2005-01-06 14:00:00,0.69773,0.69828,0.69668,0.69716,2722999999.0
2005-01-06 14:30:00,0.69723,0.69778,0.69612,0.6968,2853099993.0
2005-01-06 15:00:00,0.69695,0.69728,0.69573,0.69598,3041499983.0
2005-01-06 15:30:00,0.69638,0.69824,0.696,0.69805,3004499988.0
2005-01-06 16:00:00,0.69751,0.69898,0.69727,0.69855,3243199985.0
2005-01-06 16:30:00,0.69839,0.69917,0.69812,0.69893,2947199983.0
2005-01-06 17:00:00,0.69895,0.69999,0.69704,0.69983,2712900002.0
2005-01-06 17:30:00,0.69962,0.69967,0.69641,0.6968,3134999994.0
2005-01-06 18:00:00,0.69686,0.69832,0.69651,0.69792,5543399996.0
2005-01-06 18:30:00,0.69794,0.6984,0.69685,0.69763,5295099990.0
2005-01-06 19:00:00,0.69747,0.69778,0.69694,0.69705,3482499985.0
2005-01-06 19:30:00,0.69695,0.69757,0.69619,0.6971,4100700003.0
2005-01-06 20:00:00,0.69749,0.6976,0.69662,0.69704,4203100011.0
2005-01-06 20:30:00,0.69705,0.69732,0.69641,0.69701,4429799990.0
2005-01-06 21:00:00,0.69695,0.69737,0.69662,0.69721,3761800003.0
2005-01-06 21:30:00,0.69719,0.69726,0.69609,0.69616,3437999999.0
2005-01-06 22:00:00,0.69629,0.69641,0.69411,0.69562,3033599986.0
2005-01-06 22:30:00,0.69575,0.69709,0.69519,0.69662,3463099990.0
2005-01-06 23:00:00,0.6967,0.69747,0.69632,0.69692,2464000002.0
2005-01-06 23:30:00,0.69722,0.69876,0.69682,0.69728,2944299997.0
2005-01-07 00:00:00,0.69739,0.6988,0.69719,0.69834,2697900000.0
2005-01-07 00:30:00,0.69863,0.6991,0.69807,0.69807,2784899993.0
2005-01-07 01:00:00,0.69809,0.69905,0.69788,0.69826,2685900007.0
2005-01-07 01:30:00,0.69829,0.69908,0.69778,0.69879,2538800002.0
2005-01-07 02:00:00,0.69882,0.6992,0.69779,0.69829,2767500000.0
2005-01-07 02:30:00,0.69843,0.69861,0.69714,0.69793,2849599999.0
2005-01-07 03:00:00,0.69793,0.70129,0.69736,0.70068,2995200003.0
2005-01-07 03:30:00,0.70068,0.70141,0.69966,0.69994,2810399995.0
2005-01-07 04:00:00,0.70016,0.70045,0.69966,0.70027,2754999993.0
2005-01-07 04:30:00,0.70018,0.70033,0.69954,0.69967,2894899997.0
2005-01-07 05:00:00,0.69973,0.70023,0.69934,0.69997,2672799994.0
2005-01-07 05:30:00,0.69992,0.7002,0.69958,0.69991,2560399992.0
2005-01-07 06:00:00,0.70002,0.70026,0.69939,0.70007,2679899999.0
2005-01-07 06:30:00,0.70003,0.7008,0.6998,0.70015,2693299989.0
2005-01-07 07:00:00,0.70019,0.70064,0.69988,0.70033,2923899997.0
2005-01-07 07:30:00,0.70027,0.7008,0.69965,0.70035,3061300003.0
2005-01-07 08:00:00,0.70049,0.70075,0.69991,0.70047,2642600002.0
2005-01-07 08:30:00,0.70038,0.70065,0.69932,0.70008,2456599990.0
2005-01-07 09:00:00,0.6999,0.70065,0.69962,0.70022,2884599989.0
2005-01-07 09:30:00,0.70022,0.70105,0.69986,0.70088,2589399996.0
2005-01-07 10:00:00,0.701,0.70141,0.70035,0.70121,2796699988.0
2005-01-07 10:30:00,0.7013,0.70269,0.70088,0.70134,3060199996.0
2005-01-07 11:00:00,0.70132,0.70224,0.70086,0.7016,3060599990.0
2005-01-07 11:30:00,0.70151,0.70348,0.70093,0.70281,3050099987.0
2005-01-07 12:00:00,0.70294,0.70329,0.70225,0.70255,2758400013.0
2005-01-07 12:30:00,0.70265,0.70308,0.70176,0.70213,2791199996.0
2005-01-07 13:00:00,0.70206,0.70259,0.70104,0.70166,2762499994.0
2005-01-07 13:30:00,0.70155,0.70214,0.70085,0.70145,2782400000.0
2005-01-07 14:00:00,0.70136,0.70162,0.70038,0.70076,2888999987.0
2005-01-07 14:30:00,0.70102,0.70128,0.69947,0.6998,2838500001.0
2005-01-07 15:00:00,0.69965,0.70222,0.69959,0.70131,3158599991.0
2005-01-07 15:30:00,0.70105,0.70437,0.69975,0.70244,2951799998.0
2005-01-07 16:00:00,0.70226,0.70522,0.70188,0.70438,2859099996.0
2005-01-07 16:30:00,0.70431,0.7046,0.70245,0.7031,2811399994.0
2005-01-07 17:00:00,0.70295,0.70304,0.69816,0.69891,2587099996.0
2005-01-07 17:30:00,0.69881,0.69988,0.6956,0.69656,3135299999.0
2005-01-07 18:00:00,0.69655,0.69777,0.69594,0.69627,5488599995.0
2005-01-07 18:30:00,0.69635,0.69673,0.69464,0.6948,5125799988.0
2005-01-07 19:00:00,0.69476,0.6953,0.6932,0.69331,3677799985.0
2005-01-07 19:30:00,0.69342,0.69393,0.69185,0.69282,3698199991.0
2005-01-07 20:00:00,0.69278,0.69499,0.69221,0.69421,4279699991.0
2005-01-07 20:30:00,0.69409,0.69421,0.69288,0.69299,4414999995.0
2005-01-07 21:00:00,0.69296,0.69438,0.6926,0.69389,3625099993.0
2005-01-07 21:30:00,0.69395,0.69466,0.69265,0.6928,3097900007.0
2005-01-07 22:00:00,0.69266,0.69353,0.6923,0.6933,3135699995.0
2005-01-07 22:30:00,0.69335,0.69426,0.69292,0.69333,3403799999.0
2005-01-07 23:00:00,0.69344,0.69501,0.69343,0.6948,2343899996.0
2005-01-07 23:30:00,0.69475,0.69575,0.69413,0.69476,2880599997.0
2005-01-10 00:00:00,0.6948,0.6956,0.6938,0.6952,2494000058.0
2005-01-10 00:30:00,0.6952,0.6955,0.6945,0.6953,2580000060.0
2005-01-10 01:00:00,0.6954,0.6957,0.6947,0.695,2580000060.0
2005-01-10 01:30:00,0.6949,0.6955,0.6941,0.6951,2580000060.0
2005-01-10 02:00:00,0.69498,0.6954,0.69435,0.69448,2362499996.0
2005-01-10 02:30:00,0.69418,0.69501,0.69391,0.69491,3021100001.0
2005-01-10 03:00:00,0.69482,0.69564,0.69444,0.69484,2705899987.0
2005-01-10 03:30:00,0.69489,0.69494,0.6934,0.69386,2828200009.0
2005-01-10 04:00:00,0.69401,0.6942,0.69323,0.69366,2729299998.0
2005-01-10 04:30:00,0.69378,0.69442,0.69357,0.69428,2809199986.0
2005-01-10 05:00:00,0.69431,0.69647,0.69378,0.69586,3023400003.0
2005-01-10 05:30:00,0.69589,0.69616,0.69532,0.69554,2426400001.0
2005-01-10 06:00:00,0.69547,0.69628,0.69517,0.6958,2694199991.0
2005-01-10 06:30:00,0.6955,0.696,0.69516,0.69585,2533699994.0
2005-01-10 07:00:00,0.69561,0.69602,0.69537,0.69601,2258100004.0
2005-01-10 07:30:00,0.69598,0.69635,0.69533,0.69576,2817899998.0
2005-01-10 08:00:00,0.69555,0.69619,0.69505,0.69548,2533899998.0
2005-01-10 08:30:00,0.69544,0.69603,0.69501,0.69581,2719600002.0
2005-01-10 09:00:00,0.69571,0.69642,0.69447,0.69447,2606099997.0
2005-01-10 09:30:00,0.6944,0.69528,0.69387,0.69454,2939200001.0
2005-01-10 10:00:00,0.69501,0.69568,0.69451,0.69549,2842000001.0
2005-01-10 10:30:00,0.69554,0.69616,0.69525,0.69614,2834900003.0
2005-01-10 11:00:00,0.69573,0.69625,0.69552,0.69599,3165399998.0
2005-01-10 11:30:00,0.69604,0.69651,0.69471,0.69651,2734999988.0
2005-01-10 12:00:00,0.69644,0.69653,0.69533,0.69561,2775500003.0
2005-01-10 12:30:00,0.69552,0.69602,0.69485,0.69552,2554400004.0
2005-01-10 13:00:00,0.69532,0.69599,0.69401,0.69482,2878399985.0
2005-01-10 13:30:00,0.69476,0.69604,0.69444,0.69478,2491899993.0
2005-01-10 14:00:00,0.69483,0.6953,0.69311,0.69413,3104700001.0
2005-01-10 14:30:00,0.69405,0.69495,0.69339,0.69451,2588200003.0
2005-01-10 15:00:00,0.69483,0.69557,0.69403,0.69481,2949399992.0
2005-01-10 15:30:00,0.69485,0.69589,0.69428,0.69534,2723900004.0
2005-01-10 16:00:00,0.69529,0.69601,0.69485,0.69596,3037699996.0
2005-01-10 16:30:00,0.69605,0.69655,0.69474,0.69501,2932699986.0
2005-01-10 17:00:00,0.6949,0.69503,0.69242,0.6927,2943599993.0
2005-01-10 17:30:00,0.69264,0.69383,0.69241,0.69383,2639499993.0
2005-01-10 18:00:00,0.69371,0.69519,0.69331,0.69437,5578299988.0
2005-01-10 18:30:00,0.6946,0.69478,0.69386,0.69417,5381299975.0
2005-01-10 19:00:00,0.69416,0.69416,0.69251,0.69254,3508999985.0
2005-01-10 19:30:00,0.69269,0.69495,0.69258,0.69462,3843800004.0
2005-01-10 20:00:00,0.69495,0.69513,0.694,0.69452,4272299990.0
2005-01-10 20:30:00,0.6944,0.69489,0.69385,0.69434,4260499985.0
2005-01-10 21:00:00,0.69435,0.69461,0.69375,0.69446,4197999989.0
2005-01-10 21:30:00,0.69416,0.69456,0.69336,0.69395,3130199994.0
2005-01-10 22:00:00,0.69394,0.69447,0.69306,0.69321,3022900000.0
2005-01-10 22:30:00,0.6936,0.69412,0.69325,0.69352,3781799984.0
2005-01-10 23:00:00,0.69368,0.69401,0.69289,0.69345,2558599994.0
2005-01-10 23:30:00,0.69374,0.6939,0.69299,0.69323,2778900004.0
2005-01-11 00:00:00,0.69323,0.69402,0.69251,0.69394,2797600007.0
2005-01-11 00:30:00,0.69384,0.69435,0.69298,0.69415,2632799992.0
2005-01-11 01:00:00,0.69406,0.69468,0.6935,0.69427,2644799998.0
2005-01-11 01:30:00,0.69433,0.69566,0.69403,0.69519,2877399991.0
2005-01-11 02:00:00,0.69524,0.69554,0.69416,0.69498,3011099997.0
2005-01-11 02:30:00,0.69508,0.69554,0.69467,0.69551,2677699993.0
2005-01-11 03:00:00,0.69528,0.69587,0.69516,0.69574,2693999990.0
2005-01-11 03:30:00,0.69579,0.69623,0.69534,0.69593,2740700000.0
2005-01-11 04:00:00,0.69588,0.69644,0.69522,0.69572,2705099998.0
2005-01-11 04:30:00,0.69578,0.69613,0.69449,0.69567,2959199998.0
2005-01-11 05:00:00,0.69545,0.69551,0.69426,0.69544,2680099991.0
2005-01-11 05:30:00,0.69508,0.6956,0.69471,0.69506,2778699994.0
2005-01-11 06:00:00,0.69499,0.69565,0.69455,0.69531,2733200004.0
2005-01-11 06:30:00,0.69529,0.69607,0.69478,0.69562,3021300000.0
2005-01-11 07:00:00,0.69558,0.69606,0.69512,0.69539,2650499994.0
2005-01-11 07:30:00,0.69526,0.6962,0.69482,0.69585,2659400000.0
2005-01-11 08:00:00,0.69558,0.69674,0.69544,0.69607,2656699999.0
2005-01-11 08:30:00,0.69616,0.69641,0.69532,0.69563,2665600000.0
2005-01-11 09:00:00,0.69564,0.69814,0.69526,0.69778,2770099987.0
2005-01-11 09:30:00,0.69765,0.69879,0.69744,0.69827,2621799990.0
2005-01-11 10:00:00,0.69821,0.69853,0.6972,0.69798,2889799996.0
2005-01-11 10:30:00,0.69798,0.698,0.69648,0.69648,2982699990.0
2005-01-11 11:00:00,0.69659,0.69741,0.69612,0.69697,2974699998.0
2005-01-11 11:30:00,0.69678,0.69847,0.69677,0.69796,2427699985.0
2005-01-11 12:00:00,0.69784,0.69872,0.69748,0.69785,2967499997.0
2005-01-11 12:30:00,0.69779,0.69838,0.69767,0.69813,3136100016.0
2005-01-11 13:00:00,0.69816,0.69835,0.69715,0.69749,2754500004.0
2005-01-11 13:30:00,0.69744,0.69888,0.69744,0.69799,2689799997.0
2005-01-11 14:00:00,0.6979,0.69837,0.69692,0.69761,2666400003.0
2005-01-11 14:30:00,0.69782,0.69787,0.69611,0.69637,3066299989.0
2005-01-11 15:00:00,0.69645,0.69741,0.69632,0.69724,3102299991.0
2005-01-11 15:30:00,0.69723,0.69843,0.69698,0.69827,2957499983.0
2005-01-11 16:00:00,0.69804,0.69921,0.69772,0.69879,2955899995.0
2005-01-11 16:30:00,0.6988,0.69929,0.69816,0.69878,2883399994.0
2005-01-11 17:00:00,0.69904,0.69914,0.69814,0.69879,3043999994.0
2005-01-11 17:30:00,0.69858,0.70002,0.69858,0.6988,3218699993.0
2005-01-11 18:00:00,0.69912,0.69949,0.69856,0.69927,5603899995.0
2005-01-11 18:30:00,0.69926,0.70008,0.6985,0.69974,5130700009.0
2005-01-11 19:00:00,0.69965,0.70065,0.69909,0.69943,3558000008.0
2005-01-11 19:30:00,0.69949,0.69963,0.6985,0.69864,3929000018.0
2005-01-11 20:00:00,0.69879,0.699,0.69751,0.69848,3948100002.0
2005-01-11 20:30:00,0.69841,0.6994,0.69769,0.6989,4283699991.0
2005-01-11 21:00:00,0.69891,0.69907,0.69795,0.69837,3882899997.0
2005-01-11 21:30:00,0.69844,0.6985,0.69759,0.69764,2875299997.0
2005-01-11 22:00:00,0.69735,0.69813,0.69667,0.69736,3082699984.0
2005-01-11 22:30:00,0.69697,0.69759,0.69661,0.69701,3664800000.0
2005-01-11 23:00:00,0.69688,0.69751,0.69652,0.69715,2672999997.0
2005-01-11 23:30:00,0.69669,0.69735,0.69659,0.69697,2554700009.0
2005-01-12 00:00:00,0.6971,0.69736,0.69626,0.69707,2680999997.0
2005-01-12 00:30:00,0.69692,0.69787,0.69668,0.69739,2630799987.0
2005-01-12 01:00:00,0.69766,0.69782,0.6973,0.6977,2449200001.0
2005-01-12 01:30:00,0.69755,0.69824,0.69727,0.69797,2519699994.0
2005-01-12 02:00:00,0.69805,0.69876,0.69775,0.69824,3164999985.0
2005-01-12 02:30:00,0.69836,0.69874,0.69703,0.69703,2856499998.0
2005-01-12 03:00:00,0.69707,0.69759,0.6968,0.69717,2676999993.0
2005-01-12 03:30:00,0.69675,0.6974,0.69626,0.69664,2810799989.0
2005-01-12 04:00:00,0.69685,0.69695,0.6952,0.69575,2797799999.0
2005-01-12 04:30:00,0.69563,0.69579,0.69495,0.69536,3001300003.0
2005-01-12 05:00:00,0.69536,0.69594,0.69491,0.69574,2842399983.0
2005-01-12 05:30:00,0.69566,0.69651,0.6954,0.69604,2691499986.0
2005-01-12 06:00:00,0.69582,0.69641,0.69563,0.69595,2881399999.0
2005-01-12 06:30:00,0.6961,0.69722,0.69596,0.69668,2564700003.0
2005-01-12 07:00:00,0.697,0.69741,0.69659,0.69713,2850300002.0
2005-01-12 07:30:00,0.69713,0.69731,0.69631,0.69688,2762099993.0
2005-01-12 08:00:00,0.6968,0.69742,0.69596,0.6966,2659099992.0
2005-01-12 08:30:00,0.69668,0.69734,0.69634,0.69671,2476700000.0
2005-01-12 09:00:00,0.69674,0.69708,0.69455,0.69501,3250700001.0
2005-01-12 09:30:00,0.69524,0.69604,0.69457,0.69523,2714599994.0
2005-01-12 10:00:00,0.69518,0.69539,0.6946,0.69507,2887299992.0
2005-01-12 10:30:00,0.69491,0.69502,0.69326,0.69359,2818799991.0
2005-01-12 11:00:00,0.69368,0.69445,0.69306,0.69428,3237999989.0
2005-01-12 11:30:00,0.69444,0.6945,0.69289,0.69358,2782299994.0
2005-01-12 12:00:00,0.69351,0.69422,0.69297,0.6939,2627899993.0
2005-01-12 12:30:00,0.69391,0.69485,0.69371,0.69477,2764399997.0
2005-01-12 13:00:00,0.69473,0.69538,0.69369,0.69378,2730499979.0
2005-01-12 13:30:00,0.69366,0.69539,0.69281,0.69493,2608499991.0
2005-01-12 14:00:00,0.69524,0.69656,0.69524,0.69572,2984099987.0
2005-01-12 14:30:00,0.69573,0.69797,0.69541,0.69735,3261500004.0
2005-01-12 15:00:00,0.69727,0.69751,0.69556,0.69589,2851599993.0
2005-01-12 15:30:00,0.69695,0.70309,0.69695,0.70279,2878300005.0
2005-01-12 16:00:00,0.70268,0.70377,0.70229,0.70291,2962699990.0
2005-01-12 16:30:00,0.70265,0.70474,0.7024,0.70467,2822600002.0
2005-01-12 17:00:00,0.70458,0.70782,0.70452,0.70771,2781999992.0
2005-01-12 17:30:00,0.70773,0.70866,0.70744,0.70787,2373899991.0
2005-01-12 18:00:00,0.70787,0.70844,0.70727,0.70737,5268799984.0
2005-01-12 18:30:00,0.70751,0.70756,0.70615,0.70667,5411800008.0
2005-01-12 19:00:00,0.70618,0.70756,0.705,0.70715,3505899997.0
2005-01-12 19:30:00,0.7074,0.70792,0.70702,0.70702,3925199990.0
2005-01-12 20:00:00,0.70753,0.70782,0.70703,0.70737,4229099998.0
2005-01-12 20:30:00,0.70732,0.70771,0.70689,0.70752,3994799991.0
2005-01-12 21:00:00,0.70733,0.7079,0.70711,0.70738,3936099985.0
2005-01-12 21:30:00,0.70723,0.70779,0.70697,0.70735,3016899995.0
2005-01-12 22:00:00,0.70753,0.70778,0.70692,0.70726,2733100003.0
2005-01-12 22:30:00,0.7073,0.70776,0.70646,0.70708,3653700000.0
2005-01-12 23:00:00,0.70713,0.7076,0.70656,0.70701,2589699995.0
2005-01-12 23:30:00,0.70686,0.70719,0.70566,0.70603,2551099988.0
2005-01-13 00:00:00,0.70642,0.70659,0.70561,0.70631,2606800013.0
2005-01-13 00:30:00,0.70641,0.70666,0.70577,0.70612,2424299989.0
2005-01-13 01:00:00,0.70607,0.70657,0.70594,0.70642,2517499990.0
2005-01-13 01:30:00,0.70659,0.70693,0.70581,0.70623,2340499994.0
2005-01-13 02:00:00,0.70626,0.70694,0.70578,0.70605,2779799998.0
2005-01-13 02:30:00,0.7065,0.70724,0.70574,0.70622,2839600004.0
2005-01-13 03:00:00,0.70625,0.70649,0.70531,0.70566,2719600002.0
2005-01-13 03:30:00,0.70566,0.70578,0.70491,0.70525,2853299996.0
2005-01-13 04:00:00,0.70537,0.70562,0.70482,0.70502,2575299988.0
2005-01-13 04:30:00,0.70488,0.7053,0.70401,0.70417,2919399999.0
2005-01-13 05:00:00,0.70459,0.70483,0.70373,0.70432,2744199993.0
2005-01-13 05:30:00,0.70408,0.70492,0.7036,0.70449,2399200009.0
2005-01-13 06:00:00,0.70464,0.70522,0.70399,0.7048,2984000000.0
2005-01-13 06:30:00,0.70506,0.70511,0.70414,0.70468,2714499996.0
2005-01-13 07:00:00,0.70444,0.70504,0.70419,0.70472,3157199993.0
2005-01-13 07:30:00,0.70461,0.70632,0.70445,0.70585,2742700000.0
2005-01-13 08:00:00,0.70579,0.70655,0.70471,0.70529,2474799994.0
2005-01-13 08:30:00,0.70565,0.70596,0.70494,0.70511,2729000000.0
2005-01-13 09:00:00,0.70482,0.70561,0.70426,0.70448,2697299990.0
2005-01-13 09:30:00,0.70494,0.70549,0.70429,0.70506,2509999994.0
2005-01-13 10:00:00,0.70485,0.70501,0.70379,0.70423,2917700000.0
2005-01-13 10:30:00,0.70419,0.70566,0.70388,0.70523,2783399996.0
2005-01-13 11:00:00,0.70505,0.7054,0.70427,0.70427,3022599994.0
2005-01-13 11:30:00,0.7046,0.70506,0.70397,0.70492,2768400003.0
2005-01-13 12:00:00,0.70496,0.70512,0.70423,0.7045,2929299999.0
2005-01-13 12:30:00,0.70432,0.70494,0.704,0.70434,2692199990.0
2005-01-13 13:00:00,0.70433,0.70546,0.70427,0.70458,2613099985.0
2005-01-13 13:30:00,0.70442,0.70516,0.70373,0.70413,2800899993.0
2005-01-13 14:00:00,0.70417,0.70544,0.70366,0.70529,3156300005.0
2005-01-13 14:30:00,0.70532,0.7056,0.70481,0.70495,2675400002.0
2005-01-13 15:00:00,0.70499,0.70583,0.70453,0.7047,2779799992.0
2005-01-13 15:30:00,0.70482,0.70666,0.70442,0.70601,2841100009.0
2005-01-13 16:00:00,0.70603,0.70624,0.70405,0.70512,2559899998.0
2005-01-13 16:30:00,0.7051,0.70532,0.70386,0.70443,2898699993.0
2005-01-13 17:00:00,0.70455,0.70572,0.70376,0.70507,2553099991.0
2005-01-13 17:30:00,0.7049,0.70546,0.70375,0.70495,2787999998.0
2005-01-13 18:00:00,0.70494,0.70621,0.70494,0.70583,5271199989.0
2005-01-13 18:30:00,0.70575,0.70632,0.70502,0.70597,5336500003.0
2005-01-13 19:00:00,0.70584,0.70692,0.70504,0.70573,3395299999.0
2005-01-13 19:30:00,0.70548,0.70616,0.70439,0.70476,3655399987.0
2005-01-13 20:00:00,0.70496,0.70508,0.70322,0.70415,4102299989.0
2005-01-13 20:30:00,0.70425,0.70499,0.70349,0.7038,4371499981.0
2005-01-13 21:00:00,0.70389,0.70439,0.70339,0.70372,3855099991.0
2005-01-13 21:30:00,0.70374,0.70475,0.70231,0.70245,3233299996.0
2005-01-13 22:00:00,0.70295,0.70404,0.70272,0.70388,2877900003.0
2005-01-13 22:30:00,0.70397,0.70428,0.70334,0.70378,3453900001.0
2005-01-13 23:00:00,0.70371,0.70417,0.70334,0.70373,2415899998.0
2005-01-13 23:30:00,0.70366,0.70461,0.70323,0.70406,2572199990.0
2005-01-14 00:00:00,0.70409,0.70428,0.70319,0.7038,2733899995.0
2005-01-14 00:30:00,0.70337,0.70379,0.70307,0.7036,2539900000.0
2005-01-14 01:00:00,0.7036,0.70417,0.70322,0.70392,2359799997.0
2005-01-14 01:30:00,0.70399,0.70415,0.70329,0.70367,2493400006.0
2005-01-14 02:00:00,0.70385,0.70405,0.70302,0.70334,2736500003.0
2005-01-14 02:30:00,0.7035,0.7039,0.70277,0.7032,2829000002.0
2005-01-14 03:00:00,0.70307,0.70357,0.70195,0.70238,2727199992.0
2005-01-14 03:30:00,0.7026,0.70265,0.7013,0.70161,2469199999.0
2005-01-14 04:00:00,0.70178,0.70187,0.7004,0.70085,3016400001.0
2005-01-14 04:30:00,0.70084,0.70117,0.69963,0.70083,3076599995.0
2005-01-14 05:00:00,0.7007,0.70117,0.69983,0.70043,2915299987.0
2005-01-14 05:30:00,0.70037,0.70038,0.69951,0.69985,2762700007.0
2005-01-14 06:00:00,0.69973,0.70011,0.69937,0.69941,2386699999.0
2005-01-14 06:30:00,0.69977,0.69977,0.69752,0.69924,2951000008.0
2005-01-14 07:00:00,0.69914,0.69966,0.69843,0.69914,2917299998.0
2005-01-14 07:30:00,0.69926,0.70001,0.69868,0.6988,2926500001.0
2005-01-14 08:00:00,0.69854,0.69925,0.69752,0.69889,2859899986.0
2005-01-14 08:30:00,0.69855,0.70024,0.69837,0.69947,2631299994.0
2005-01-14 09:00:00,0.69932,0.69962,0.69779,0.69805,2737400000.0
2005-01-14 09:30:00,0.6981,0.69921,0.6981,0.69848,2735300006.0
2005-01-14 10:00:00,0.69837,0.69905,0.69819,0.69828,2799399996.0
2005-01-14 10:30:00,0.6982,0.69825,0.6964,0.69645,2897599999.0
2005-01-14 11:00:00,0.69656,0.69856,0.69606,0.69845,3073299992.0
2005-01-14 11:30:00,0.69843,0.69969,0.69812,0.69937,3052299999.0
2005-01-14 12:00:00,0.69932,0.70123,0.69921,0.70119,3015499991.0
2005-01-14 12:30:00,0.7013,0.70145,0.69976,0.69986,2907000000.0
2005-01-14 13:00:00,0.69995,0.70043,0.6991,0.69943,2990500001.0
2005-01-14 13:30:00,0.69924,0.69959,0.69808,0.69822,2878800000.0
2005-01-14 14:00:00,0.69848,0.69927,0.69779,0.69893,2983799994.0
2005-01-14 14:30:00,0.69872,0.69979,0.69858,0.69938,2825700000.0
2005-01-14 15:00:00,0.69927,0.69957,0.69814,0.69904,2975799992.0
2005-01-14 15:30:00,0.69935,0.70039,0.69785,0.69883,2868200000.0
2005-01-14 16:00:00,0.6988,0.70061,0.69826,0.69889,3113399991.0
2005-01-14 16:30:00,0.69908,0.70014,0.69812,0.69968,3132700001.0
2005-01-14 17:00:00,0.69961,0.70092,0.69893,0.70058,2767599992.0
2005-01-14 17:30:00,0.7003,0.70058,0.6993,0.69972,2960099994.0
2005-01-14 18:00:00,0.69962,0.69984,0.69803,0.69807,5469999994.0
2005-01-14 18:30:00,0.69785,0.69844,0.69706,0.69733,5081699992.0
2005-01-14 19:00:00,0.69726,0.69869,0.69657,0.69728,3425899992.0
2005-01-14 19:30:00,0.69728,0.69829,0.69615,0.69746,3863900001.0
2005-01-14 20:00:00,0.69721,0.69864,0.69631,0.69809,4117099994.0
2005-01-14 20:30:00,0.69778,0.69847,0.69698,0.69839,4095699993.0
2005-01-14 21:00:00,0.69817,0.69841,0.69743,0.6982,3930299994.0
2005-01-14 21:30:00,0.69805,0.69878,0.69752,0.69804,3078799988.0
2005-01-14 22:00:00,0.69826,0.69947,0.69816,0.69921,2808599994.0
2005-01-14 22:30:00,0.69899,0.69925,0.69857,0.69879,3309099999.0
2005-01-14 23:00:00,0.69895,0.69935,0.69875,0.6993,2218400001.0
2005-01-14 23:30:00,0.69925,0.69998,0.69884,0.699,2266199986.0
2005-01-17 00:00:00,0.6992,0.6992,0.6981,0.6985,1702500025.0
2005-01-17 00:30:00,0.6983,0.6991,0.6983,0.6984,1906800028.0
2005-01-17 01:00:00,0.6984,0.6992,0.6978,0.6985,1974900029.0
2005-01-17 01:30:00,0.6983,0.6987,0.6976,0.6978,1974900029.0
2005-01-17 02:00:00,0.6983,0.69845,0.69737,0.69772,2944699999.0
2005-01-17 02:30:00,0.69796,0.69813,0.69711,0.69746,2645400005.0
2005-01-17 03:00:00,0.69728,0.69855,0.69714,0.69845,2612599999.0
2005-01-17 03:30:00,0.69876,0.69895,0.69807,0.69851,2812399995.0
2005-01-17 04:00:00,0.69857,0.69927,0.69827,0.69905,2993300003.0
2005-01-17 04:30:00,0.69901,0.69928,0.69844,0.69879,2647099995.0
2005-01-17 05:00:00,0.69866,0.69959,0.69865,0.69958,2715400005.0
2005-01-17 05:30:00,0.69962,0.69989,0.69891,0.69938,2720399991.0
2005-01-17 06:00:00,0.6994,0.70028,0.6992,0.70009,2810799988.0
2005-01-17 06:30:00,0.69994,0.70032,0.69858,0.69922,3218299992.0
2005-01-17 07:00:00,0.6991,0.6995,0.69788,0.69942,2551499994.0
2005-01-17 07:30:00,0.69917,0.70004,0.69897,0.69998,2886599991.0
2005-01-17 08:00:00,0.69986,0.70023,0.69881,0.69945,2760800001.0
2005-01-17 08:30:00,0.69938,0.70028,0.6993,0.69989,2439399997.0
2005-01-17 09:00:00,0.69984,0.70044,0.69895,0.70001,2631000001.0
2005-01-17 09:30:00,0.70039,0.70061,0.69989,0.7006,2463599989.0
2005-01-17 10:00:00,0.70036,0.70057,0.69979,0.69983,2730199990.0
2005-01-17 10:30:00,0.69987,0.70018,0.69912,0.69952,2665800006.0
2005-01-17 11:00:00,0.69935,0.7006,0.69909,0.69999,3155199997.0
2005-01-17 11:30:00,0.69975,0.69993,0.69891,0.69958,2659599996.0
2005-01-17 12:00:00,0.6992,0.69961,0.69885,0.69934,2926799987.0
2005-01-17 12:30:00,0.69898,0.69956,0.69868,0.69908,2684000000.0
2005-01-17 13:00:00,0.69947,0.69964,0.69823,0.69886,2759600000.0
2005-01-17 13:30:00,0.699,0.69921,0.6977,0.69818,2653199997.0
2005-01-17 14:00:00,0.69824,0.69915,0.69819,0.6989,2573100000.0
2005-01-17 14:30:00,0.69889,0.69919,0.69797,0.69884,2549099998.0
2005-01-17 15:00:00,0.69876,0.69893,0.69656,0.69764,2905099999.0
2005-01-17 15:30:00,0.69754,0.69902,0.69727,0.69902,2716599989.0
2005-01-17 16:00:00,0.69866,0.69926,0.69724,0.69747,2811199996.0
2005-01-17 16:30:00,0.69742,0.69749,0.69614,0.69643,2725400003.0
2005-01-17 17:00:00,0.69667,0.69676,0.69594,0.69633,2913099993.0
2005-01-17 17:30:00,0.69638,0.69739,0.69622,0.69739,2559800004.0
2005-01-17 18:00:00,0.69699,0.69754,0.69579,0.69602,5512599991.0
2005-01-17 18:30:00,0.69601,0.69721,0.69563,0.69679,5509999975.0
2005-01-17 19:00:00,0.69685,0.69712,0.69584,0.69618,3529799982.0
2005-01-17 19:30:00,0.69625,0.69653,0.69575,0.69648,3689299990.0
2005-01-17 20:00:00,0.69669,0.69697,0.69595,0.69599,4139500000.0
2005-01-17 20:30:00,0.69619,0.6967,0.69569,0.69596,4508899990.0
2005-01-17 21:00:00,0.69616,0.69616,0.69511,0.69537,3575699997.0
2005-01-17 21:30:00,0.69557,0.6959,0.6952,0.69565,3278799990.0
2005-01-17 22:00:00,0.69571,0.69581,0.69506,0.69546,2751100003.0
2005-01-17 22:30:00,0.69555,0.69585,0.695,0.69525,3673599993.0
2005-01-17 23:00:00,0.69537,0.69617,0.6953,0.69605,2996699988.0
2005-01-17 23:30:00,0.69585,0.69628,0.69522,0.69574,2734599995.0
2005-01-18 00:00:00,0.69583,0.69606,0.69504,0.69531,2589000007.0
2005-01-18 00:30:00,0.6954,0.69575,0.69413,0.69476,2894699997.0
2005-01-18 01:00:00,0.69474,0.69474,0.69358,0.69439,2720999991.0
2005-01-18 01:30:00,0.69455,0.69558,0.69398,0.69427,2539400000.0
2005-01-18 02:00:00,0.69443,0.69445,0.69293,0.69318,2800999998.0
2005-01-18 02:30:00,0.69349,0.69395,0.69175,0.69175,2741299994.0
2005-01-18 03:00:00,0.6912,0.69229,0.6905,0.69126,3137600000.0
2005-01-18 03:30:00,0.69115,0.69171,0.69061,0.69093,2957699996.0
2005-01-18 04:00:00,0.69084,0.6916,0.69045,0.69084,2736599999.0
2005-01-18 04:30:00,0.69054,0.69219,0.69052,0.69134,2693299997.0
2005-01-18 05:00:00,0.69131,0.69233,0.69117,0.69233,2701699998.0
2005-01-18 05:30:00,0.69213,0.69243,0.69142,0.69168,2498899987.0
2005-01-18 06:00:00,0.69174,0.69211,0.69119,0.69149,2944200009.0
2005-01-18 06:30:00,0.69162,0.69231,0.69119,0.692,2411099998.0
2005-01-18 07:00:00,0.69213,0.69224,0.69151,0.69187,2751599991.0
2005-01-18 07:30:00,0.6919,0.69234,0.69151,0.69226,2745999999.0
2005-01-18 08:00:00,0.69179,0.69261,0.69179,0.69245,2788599998.0
2005-01-18 08:30:00,0.69249,0.69306,0.69196,0.69205,2678600002.0
2005-01-18 09:00:00,0.69213,0.69239,0.6913,0.6916,2672699992.0
2005-01-18 09:30:00,0.69158,0.69215,0.69005,0.69058,2711999995.0
2005-01-18 10:00:00,0.6905,0.6915,0.69024,0.6909,2760999986.0
2005-01-18 10:30:00,0.69073,0.69211,0.69026,0.69206,2881099988.0
2005-01-18 11:00:00,0.69181,0.69277,0.69166,0.69198,3033899981.0
2005-01-18 11:30:00,0.69217,0.69314,0.69176,0.69275,2773099994.0
2005-01-18 12:00:00,0.69294,0.69334,0.69223,0.69325,2844200000.0
2005-01-18 12:30:00,0.69315,0.69387,0.6928,0.69299,2626599987.0
2005-01-18 13:00:00,0.69294,0.69369,0.69266,0.69297,3140699991.0
2005-01-18 13:30:00,0.69284,0.69405,0.69267,0.69376,2772299989.0
2005-01-18 14:00:00,0.69388,0.69491,0.69326,0.69475,2694599995.0
2005-01-18 14:30:00,0.6949,0.6967,0.69381,0.69426,2649199993.0
2005-01-18 15:00:00,0.69423,0.69653,0.69404,0.69632,3028699984.0
2005-01-18 15:30:00,0.69636,0.69651,0.69537,0.69552,2962499999.0
2005-01-18 16:00:00,0.69528,0.6969,0.69458,0.6956,6543500000.0
2005-01-18 16:30:00,0.6956,0.6976,0.6955,0.6968,7447200000.0
2005-01-18 17:00:00,0.6967,0.6969,0.6962,0.6967,7704000000.0
2005-01-18 17:30:00,0.6968,0.6988,0.6966,0.6977,7704000000.0
2005-01-18 18:00:00,0.6976,0.6986,0.6963,0.6971,7704000000.0
2005-01-18 18:30:00,0.6972,0.6972,0.6953,0.6967,7704000000.0
2005-01-18 19:00:00,0.6966,0.6974,0.6963,0.6971,7704000000.0
2005-01-18 19:30:00,0.6971,0.6971,0.69562,0.69623,6719199996.0
2005-01-18 20:00:00,0.69624,0.69691,0.69592,0.69655,4226999992.0
2005-01-18 20:30:00,0.69674,0.69837,0.69607,0.69704,4498199999.0
2005-01-18 21:00:00,0.69684,0.69758,0.69608,0.69649,3973399997.0
2005-01-18 21:30:00,0.69649,0.69656,0.69511,0.69633,2913199994.0
2005-01-18 22:00:00,0.69632,0.69708,0.69608,0.69641,2731399997.0
2005-01-18 22:30:00,0.69637,0.69665,0.69588,0.69606,3404699993.0
2005-01-18 23:00:00,0.69576,0.69631,0.69533,0.69569,2743199991.0
2005-01-18 23:30:00,0.69557,0.69676,0.69461,0.69549,2601499999.0
2005-01-19 00:00:00,0.69552,0.6977,0.69492,0.69574,2494099994.0
2005-01-19 00:30:00,0.69568,0.6979,0.69495,0.6956,2875699922.0
2005-01-19 01:00:00,0.69565,0.6983,0.69555,0.69642,2445299997.0
2005-01-19 01:30:00,0.6967,0.6987,0.69647,0.69718,2495499988.0
2005-01-19 02:00:00,0.69727,0.699,0.69671,0.6989,2323300001.0
2005-01-19 02:30:00,0.6989,0.6991,0.69703,0.69738,2245399993.0
2005-01-19 03:00:00,0.69741,0.6986,0.69735,0.69818,3717200013.0
2005-01-19 03:30:00,0.69841,0.6987,0.69715,0.69786,2815699979.0
2005-01-19 04:00:00,0.6983,0.6985,0.69755,0.69783,2496399976.0
2005-01-19 04:30:00,0.6978,0.6987,0.69758,0.69806,2507999994.0
2005-01-19 05:00:00,0.69813,0.69842,0.69758,0.69838,2317699990.0
2005-01-19 05:30:00,0.69838,0.6985,0.69751,0.69805,2568799997.0
2005-01-19 06:00:00,0.69793,0.69808,0.697,0.69781,2394000006.0
2005-01-19 06:30:00,0.69782,0.69824,0.69742,0.69807,2815199993.0
2005-01-19 07:00:00,0.69792,0.69848,0.69759,0.69814,2393299991.0
2005-01-19 07:30:00,0.69805,0.6986,0.69779,0.69827,3071399991.0
2005-01-19 08:00:00,0.69848,0.6986,0.69763,0.6982,2888800004.0
2005-01-19 08:30:00,0.69842,0.6987,0.6979,0.69842,2627000004.0
2005-01-19 09:00:00,0.69855,0.69892,0.69799,0.69852,2566799992.0
2005-01-19 09:30:00,0.69862,0.70364,0.69836,0.70316,2984100000.0
2005-01-19 10:00:00,0.70324,0.70401,0.702,0.70371,2939200003.0
2005-01-19 10:30:00,0.70388,0.70505,0.7033,0.70382,2542199994.0
2005-01-19 11:00:00,0.70389,0.7045,0.70355,0.70385,3052299995.0
2005-01-19 11:30:00,0.70383,0.70442,0.70319,0.7042,2500600002.0
2005-01-19 12:00:00,0.70434,0.70434,0.70336,0.70348,2730899996.0
2005-01-19 12:30:00,0.70331,0.70377,0.702,0.70262,2852500005.0
2005-01-19 13:00:00,0.70264,0.70335,0.7023,0.70295,2651299990.0
2005-01-19 13:30:00,0.70295,0.70415,0.70248,0.70378,2620399990.0
2005-01-19 14:00:00,0.7038,0.70463,0.703,0.70306,3033499997.0
2005-01-19 14:30:00,0.70308,0.70376,0.7024,0.70302,3061300001.0
2005-01-19 15:00:00,0.70311,0.7032,0.70188,0.70231,3008999997.0
2005-01-19 15:30:00,0.70239,0.70591,0.70218,0.70291,2644699989.0
2005-01-19 16:00:00,0.70265,0.70441,0.70259,0.70414,3121399992.0
2005-01-19 16:30:00,0.70415,0.70452,0.70299,0.7037,2875200002.0
2005-01-19 17:00:00,0.70374,0.7042,0.70255,0.70279,3179299984.0
2005-01-19 17:30:00,0.70262,0.70269,0.70094,0.70099,2832999997.0
2005-01-19 18:00:00,0.70115,0.70212,0.70089,0.70212,5735299988.0
2005-01-19 18:30:00,0.7019,0.70289,0.70117,0.70249,5222299973.0
2005-01-19 19:00:00,0.70231,0.70265,0.70078,0.70086,3733599999.0
2005-01-19 19:30:00,0.7009,0.7014,0.70013,0.70053,4148000000.0
2005-01-19 20:00:00,0.70078,0.70105,0.69936,0.70081,4146899996.0
2005-01-19 20:30:00,0.70076,0.7013,0.70037,0.7009,4399699999.0
2005-01-19 21:00:00,0.70098,0.70129,0.69937,0.69944,3797199999.0
2005-01-19 21:30:00,0.69944,0.70117,0.69907,0.70045,3161799990.0
2005-01-19 22:00:00,0.7003,0.7009,0.70005,0.70069,2903099995.0
2005-01-19 22:30:00,0.7007,0.70155,0.70038,0.70113,3585200003.0
2005-01-19 23:00:00,0.70121,0.70152,0.70061,0.701,2798099996.0
2005-01-19 23:30:00,0.7009,0.70217,0.70068,0.70118,2834700002.0
2005-01-20 00:00:00,0.70133,0.70167,0.70088,0.70147,2819600001.0
2005-01-20 00:30:00,0.70171,0.70171,0.70085,0.70108,2609299991.0
2005-01-20 01:00:00,0.70108,0.70155,0.70003,0.70003,2289399993.0
2005-01-20 01:30:00,0.70009,0.7008,0.69975,0.70065,2704599990.0
2005-01-20 02:00:00,0.70075,0.70151,0.70032,0.7013,2799900001.0
2005-01-20 02:30:00,0.70133,0.70276,0.70122,0.7021,2729899998.0
2005-01-20 03:00:00,0.70179,0.70289,0.70169,0.70243,2728500005.0
2005-01-20 03:30:00,0.7027,0.7034,0.70205,0.70295,2679000001.0
2005-01-20 04:00:00,0.70305,0.70344,0.70267,0.70305,2769699992.0
2005-01-20 04:30:00,0.70286,0.70329,0.70143,0.70247,2903799999.0
2005-01-20 05:00:00,0.70263,0.70303,0.70184,0.70267,2649299989.0
2005-01-20 05:30:00,0.70229,0.70307,0.70183,0.7022,2519100002.0
2005-01-20 06:00:00,0.70235,0.70264,0.70195,0.70208,2775899994.0
2005-01-20 06:30:00,0.70241,0.70275,0.70196,0.70253,3002000009.0
2005-01-20 07:00:00,0.70216,0.7027,0.70135,0.70178,3270500008.0
2005-01-20 07:30:00,0.70171,0.70207,0.70106,0.70192,2668099995.0
2005-01-20 08:00:00,0.70171,0.70214,0.70085,0.70117,2743599991.0
2005-01-20 08:30:00,0.70105,0.7035,0.701,0.70341,2683699991.0
2005-01-20 09:00:00,0.70337,0.70356,0.70179,0.70216,2747199999.0
2005-01-20 09:30:00,0.70217,0.70245,0.70123,0.70199,2900499986.0
2005-01-20 10:00:00,0.70202,0.70263,0.70067,0.70135,2991199982.0
2005-01-20 10:30:00,0.70132,0.7022,0.70109,0.70142,2784199996.0
2005-01-20 11:00:00,0.70159,0.70248,0.70136,0.70246,3084199999.0
2005-01-20 11:30:00,0.70252,0.70427,0.7024,0.70315,3045599991.0
2005-01-20 12:00:00,0.70339,0.70386,0.70236,0.70249,2807999997.0
2005-01-20 12:30:00,0.70224,0.70383,0.70185,0.70334,2977200004.0
2005-01-20 13:00:00,0.70318,0.70352,0.70253,0.70282,2964399993.0
2005-01-20 13:30:00,0.70286,0.70297,0.70075,0.70125,2951199986.0
2005-01-20 14:00:00,0.70121,0.70151,0.70061,0.70129,2704799985.0
2005-01-20 14:30:00,0.70133,0.70221,0.70068,0.7018,3046699993.0
2005-01-20 15:00:00,0.70186,0.70189,0.70039,0.7018,3060200005.0
2005-01-20 15:30:00,0.70183,0.7027,0.70155,0.70223,2716699998.0
2005-01-20 16:00:00,0.70211,0.703,0.70183,0.70281,2786000007.0
2005-01-20 16:30:00,0.70284,0.70522,0.70254,0.70516,3081699989.0
2005-01-20 17:00:00,0.70523,0.70591,0.70386,0.70416,2788099983.0
2005-01-20 17:30:00,0.70428,0.70505,0.70407,0.70456,2855299992.0
2005-01-20 18:00:00,0.70457,0.70499,0.70373,0.70435,5177499974.0
2005-01-20 18:30:00,0.70406,0.70524,0.70394,0.70492,5315199985.0
2005-01-20 19:00:00,0.7048,0.70546,0.70428,0.705,3552600003.0
2005-01-20 19:30:00,0.70507,0.70527,0.70388,0.70423,3668899992.0
2005-01-20 20:00:00,0.7042,0.7049,0.70355,0.70484,3963800000.0
2005-01-20 20:30:00,0.70465,0.70556,0.70436,0.70502,3964499981.0
2005-01-20 21:00:00,0.70507,0.70563,0.70476,0.70515,3817199991.0
2005-01-20 21:30:00,0.7053,0.70535,0.70387,0.70435,3308299988.0
2005-01-20 22:00:00,0.70429,0.70494,0.70422,0.70422,2850499990.0
2005-01-20 22:30:00,0.70432,0.70473,0.70395,0.70423,3348499997.0
2005-01-20 23:00:00,0.70431,0.70468,0.70357,0.70428,2678399998.0
2005-01-20 23:30:00,0.70391,0.70574,0.70365,0.70537,2556500000.0
2005-01-21 00:00:00,0.70549,0.70549,0.70359,0.70461,2861299998.0
2005-01-21 00:30:00,0.70462,0.70466,0.70373,0.70379,2920799996.0
2005-01-21 01:00:00,0.70365,0.70445,0.70343,0.70397,2917999984.0
2005-01-21 01:30:00,0.7039,0.70422,0.70363,0.70399,2775099990.0
2005-01-21 02:00:00,0.70408,0.7048,0.7036,0.70467,2520399988.0
2005-01-21 02:30:00,0.7045,0.7048,0.70407,0.70441,2629599985.0
2005-01-21 03:00:00,0.70414,0.70481,0.70404,0.70455,2902099991.0
2005-01-21 03:30:00,0.70463,0.70472,0.70401,0.7045,2655800001.0
2005-01-21 04:00:00,0.70454,0.70485,0.70414,0.7046,2905999997.0
2005-01-21 04:30:00,0.70469,0.70576,0.70426,0.70534,2668799994.0
2005-01-21 05:00:00,0.70526,0.70565,0.70484,0.70565,2732999990.0
2005-01-21 05:30:00,0.70536,0.70567,0.70468,0.70478,2604799994.0
2005-01-21 06:00:00,0.70478,0.70523,0.70367,0.70441,2699499995.0
2005-01-21 06:30:00,0.70435,0.70471,0.70372,0.70436,2379099989.0
2005-01-21 07:00:00,0.70429,0.7049,0.704,0.7048,2814499980.0
2005-01-21 07:30:00,0.70459,0.70475,0.70396,0.70445,2888899991.0
2005-01-21 08:00:00,0.70453,0.70493,0.70399,0.70445,3056599993.0
2005-01-21 08:30:00,0.70458,0.70547,0.70416,0.70543,2514099987.0
2005-01-21 09:00:00,0.70508,0.70709,0.70493,0.70703,2650599991.0
2005-01-21 09:30:00,0.70737,0.71031,0.70662,0.7092,2855999994.0
2005-01-21 10:00:00,0.70908,0.70929,0.70713,0.70735,2711799987.0
2005-01-21 10:30:00,0.70739,0.7103,0.70719,0.70965,2751899994.0
2005-01-21 11:00:00,0.70978,0.71178,0.70946,0.70965,2885199992.0
2005-01-21 11:30:00,0.70949,0.71029,0.70809,0.71014,2786699999.0
2005-01-21 12:00:00,0.70996,0.71035,0.7085,0.70985,2729299994.0
2005-01-21 12:30:00,0.7099,0.7104,0.70838,0.70864,3144699995.0
2005-01-21 13:00:00,0.70841,0.70895,0.708,0.70823,3202399997.0
2005-01-21 13:30:00,0.70826,0.70882,0.70737,0.70845,3009400000.0
2005-01-21 14:00:00,0.70843,0.70885,0.70681,0.70777,3305200001.0
2005-01-21 14:30:00,0.70791,0.70829,0.70719,0.70792,2729599986.0
2005-01-21 15:00:00,0.70805,0.70862,0.70719,0.70841,3019199988.0
2005-01-21 15:30:00,0.70834,0.71016,0.70796,0.70995,2941200012.0
2005-01-21 16:00:00,0.70962,0.71039,0.70939,0.71017,3026800005.0
2005-01-21 16:30:00,0.70996,0.71055,0.70888,0.71013,3111699998.0
2005-01-21 17:00:00,0.70986,0.71106,0.70935,0.70989,3123800011.0
2005-01-21 17:30:00,0.70992,0.71188,0.70971,0.71185,2869100009.0
2005-01-21 18:00:00,0.71182,0.71459,0.71109,0.71395,5553700006.0
2005-01-21 18:30:00,0.71396,0.7145,0.713,0.7138,5400799997.0
2005-01-21 19:00:00,0.71336,0.7143,0.71317,0.71387,3590799995.0
2005-01-21 19:30:00,0.71396,0.71417,0.71311,0.71356,4204099996.0
2005-01-21 20:00:00,0.71349,0.71397,0.71307,0.7137,4309299981.0
2005-01-21 20:30:00,0.71361,0.71386,0.71258,0.71307,4406899997.0
2005-01-21 21:00:00,0.7131,0.71354,0.71265,0.71332,3928999987.0
2005-01-21 21:30:00,0.71352,0.71414,0.7126,0.71322,3561199996.0
2005-01-21 22:00:00,0.71313,0.71434,0.71299,0.71365,3283999995.0
2005-01-21 22:30:00,0.71353,0.71456,0.71318,0.71369,3791899985.0
2005-01-21 23:00:00,0.71389,0.71429,0.7115,0.71376,2376300009.0
2005-01-21 23:30:00,0.7132,0.71452,0.71296,0.71441,2543300005.0
2005-01-24 00:00:00,0.715,0.7165,0.7146,0.7159,2788800028.0
2005-01-24 00:30:00,0.7159,0.716,0.7147,0.7152,2988000030.0
2005-01-24 01:00:00,0.715,0.7159,0.7149,0.7157,2988000030.0
2005-01-24 01:30:00,0.7156,0.7165,0.7153,0.7157,2988000030.0
2005-01-24 02:00:00,0.71477,0.71558,0.71445,0.7155,2869299991.0
2005-01-24 02:30:00,0.71555,0.71585,0.71494,0.7152,2720199995.0
2005-01-24 03:00:00,0.71546,0.71561,0.71474,0.71493,2568999996.0
2005-01-24 03:30:00,0.71486,0.71518,0.71423,0.71448,2696100003.0
2005-01-24 04:00:00,0.71435,0.7147,0.71263,0.71268,2807799996.0
2005-01-24 04:30:00,0.71263,0.71302,0.71236,0.71293,2444099999.0
2005-01-24 05:00:00,0.71282,0.71421,0.71275,0.71388,2983599998.0
2005-01-24 05:30:00,0.71364,0.7141,0.71326,0.71387,2567799995.0
2005-01-24 06:00:00,0.71383,0.71405,0.71322,0.71352,3031599996.0
2005-01-24 06:30:00,0.71356,0.71387,0.71278,0.71366,2644199999.0
2005-01-24 07:00:00,0.7135,0.7138,0.71311,0.7133,2768400009.0
2005-01-24 07:30:00,0.71335,0.71382,0.7131,0.71364,2663499998.0
2005-01-24 08:00:00,0.71334,0.71405,0.71302,0.71348,2474299998.0
2005-01-24 08:30:00,0.71362,0.71419,0.71306,0.71395,2269699998.0
2005-01-24 09:00:00,0.71383,0.71455,0.71324,0.7139,2743999988.0
2005-01-24 09:30:00,0.71394,0.71562,0.71378,0.71537,2797500001.0
2005-01-24 10:00:00,0.71567,0.71578,0.71488,0.71566,2751300003.0
2005-01-24 10:30:00,0.71567,0.7157,0.71468,0.71514,2612499996.0
2005-01-24 11:00:00,0.71498,0.71506,0.7127,0.71313,3009499994.0
2005-01-24 11:30:00,0.71324,0.71469,0.71278,0.7143,2766099987.0
2005-01-24 12:00:00,0.71422,0.71445,0.71373,0.71416,2566999989.0
2005-01-24 12:30:00,0.71436,0.71542,0.7141,0.71435,2920100001.0
2005-01-24 13:00:00,0.71444,0.71483,0.71327,0.71339,2775700001.0
2005-01-24 13:30:00,0.71325,0.71436,0.71296,0.71347,2564099987.0
2005-01-24 14:00:00,0.71367,0.7142,0.71268,0.71297,2955399992.0
2005-01-24 14:30:00,0.71303,0.71403,0.71283,0.7137,2700899995.0
2005-01-24 15:00:00,0.71366,0.71521,0.71311,0.71482,2779199990.0
2005-01-24 15:30:00,0.71451,0.71483,0.71377,0.71383,2929899990.0
2005-01-24 16:00:00,0.71397,0.71524,0.71373,0.71473,2845199994.0
2005-01-24 16:30:00,0.71449,0.71515,0.71377,0.71425,2784399998.0
2005-01-24 17:00:00,0.71419,0.71474,0.71355,0.71459,2864300002.0
2005-01-24 17:30:00,0.71454,0.71489,0.71384,0.71429,2669599999.0
2005-01-24 18:00:00,0.71428,0.71493,0.7131,0.71371,5577299992.0
2005-01-24 18:30:00,0.71348,0.71452,0.7133,0.71399,5395900014.0
2005-01-24 19:00:00,0.71378,0.71402,0.71319,0.7139,3624399995.0
2005-01-24 19:30:00,0.71394,0.71429,0.7135,0.71411,3845399993.0
2005-01-24 20:00:00,0.71396,0.7153,0.71361,0.7142,3996599996.0
2005-01-24 20:30:00,0.71418,0.7146,0.7137,0.71416,4267000000.0
2005-01-24 21:00:00,0.71417,0.71452,0.71375,0.7142,3819499995.0
2005-01-24 21:30:00,0.71439,0.71522,0.71385,0.71445,3239500006.0
2005-01-24 22:00:00,0.71448,0.71486,0.71402,0.71466,2877300002.0
2005-01-24 22:30:00,0.71469,0.71472,0.71364,0.7137,3600500000.0
2005-01-24 23:00:00,0.71374,0.71452,0.71365,0.71425,2561600008.0
2005-01-24 23:30:00,0.71406,0.71448,0.71358,0.71396,2776599992.0
2005-01-25 00:00:00,0.71391,0.71445,0.71355,0.7141,2592899989.0
2005-01-25 00:30:00,0.71417,0.71463,0.71356,0.71378,2716999993.0
2005-01-25 01:00:00,0.71375,0.715,0.71339,0.71379,2569800006.0
2005-01-25 01:30:00,0.71401,0.71491,0.71374,0.71469,2786299993.0
2005-01-25 02:00:00,0.71479,0.71513,0.71423,0.71437,2666099985.0
2005-01-25 02:30:00,0.71462,0.71551,0.71219,0.71285,2709099995.0
2005-01-25 03:00:00,0.71285,0.71348,0.71245,0.71311,3045800001.0
2005-01-25 03:30:00,0.71311,0.71355,0.71204,0.71239,2694799988.0
2005-01-25 04:00:00,0.71225,0.71275,0.71198,0.71237,3042600003.0
2005-01-25 04:30:00,0.71229,0.71263,0.71196,0.71254,2630699993.0
2005-01-25 05:00:00,0.71217,0.71246,0.7116,0.71236,2856499994.0
2005-01-25 05:30:00,0.7124,0.71259,0.71189,0.71226,2607199988.0
2005-01-25 06:00:00,0.71207,0.71259,0.71185,0.71256,2876099990.0
2005-01-25 06:30:00,0.7124,0.71297,0.71216,0.71269,2810700008.0
2005-01-25 07:00:00,0.71263,0.71272,0.71212,0.71255,2551200012.0
2005-01-25 07:30:00,0.71237,0.71317,0.71229,0.71292,2676199998.0
2005-01-25 08:00:00,0.71275,0.71321,0.71223,0.71245,2639400003.0
2005-01-25 08:30:00,0.71249,0.7128,0.71198,0.71212,2794699998.0
2005-01-25 09:00:00,0.71198,0.713,0.71164,0.71222,2795599998.0
2005-01-25 09:30:00,0.71226,0.71292,0.71199,0.71262,2825199994.0
2005-01-25 10:00:00,0.71268,0.71334,0.71245,0.71289,2766100000.0
2005-01-25 10:30:00,0.71301,0.71496,0.71285,0.71384,2964499990.0
2005-01-25 11:00:00,0.71392,0.7142,0.71294,0.71342,3176199995.0
2005-01-25 11:30:00,0.71367,0.71399,0.71229,0.71399,3261199998.0
2005-01-25 12:00:00,0.71409,0.71409,0.71338,0.7137,2938300008.0
2005-01-25 12:30:00,0.71366,0.71374,0.71227,0.71254,3278199996.0
2005-01-25 13:00:00,0.71248,0.71278,0.71132,0.71172,2965200003.0
2005-01-25 13:30:00,0.71148,0.71235,0.71135,0.71187,2855000000.0
2005-01-25 14:00:00,0.71182,0.71197,0.7102,0.71059,2923099998.0
2005-01-25 14:30:00,0.71066,0.71086,0.70967,0.71015,2964299991.0
2005-01-25 15:00:00,0.70999,0.71185,0.70985,0.71172,3050699995.0
2005-01-25 15:30:00,0.71163,0.71284,0.71121,0.71255,3222799988.0
2005-01-25 16:00:00,0.71232,0.71313,0.71116,0.71172,2834199989.0
2005-01-25 16:30:00,0.71171,0.71269,0.71149,0.71247,2948799987.0
2005-01-25 17:00:00,0.71247,0.71247,0.70952,0.70981,2857599992.0
2005-01-25 17:30:00,0.70974,0.71078,0.7093,0.7102,2878900003.0
2005-01-25 18:00:00,0.71032,0.71086,0.70818,0.7086,5122899999.0
2005-01-25 18:30:00,0.70833,0.70925,0.70769,0.70865,5157699994.0
2005-01-25 19:00:00,0.70863,0.71069,0.7082,0.71021,3437099999.0
2005-01-25 19:30:00,0.71033,0.7106,0.70899,0.70936,3958799997.0
2005-01-25 20:00:00,0.70949,0.71027,0.70863,0.70931,3993199987.0
2005-01-25 20:30:00,0.70908,0.7099,0.70859,0.70896,4567899994.0
2005-01-25 21:00:00,0.70905,0.70934,0.70822,0.70897,3614400000.0
2005-01-25 21:30:00,0.70904,0.70955,0.70849,0.70862,3327899993.0
2005-01-25 22:00:00,0.7088,0.70983,0.70833,0.7089,3107699995.0
2005-01-25 22:30:00,0.70903,0.70972,0.70887,0.70921,3428299999.0
2005-01-25 23:00:00,0.70948,0.70977,0.7088,0.70929,2638399990.0
2005-01-25 23:30:00,0.70948,0.7098,0.70853,0.70968,2900699996.0
2005-01-26 00:00:00,0.7098,0.7105,0.70939,0.71039,2749099996.0
2005-01-26 00:30:00,0.71042,0.71049,0.70914,0.71019,2468599998.0
2005-01-26 01:00:00,0.71044,0.71097,0.70891,0.71038,2811799993.0
2005-01-26 01:30:00,0.71032,0.71072,0.71008,0.7103,2528100000.0
2005-01-26 02:00:00,0.71047,0.71107,0.71018,0.71085,2794799988.0
2005-01-26 02:30:00,0.7109,0.71124,0.7105,0.71096,2507399985.0
2005-01-26 03:00:00,0.71101,0.71167,0.71064,0.71083,2481899996.0
2005-01-26 03:30:00,0.71057,0.71129,0.71057,0.71096,2429299994.0
2005-01-26 04:00:00,0.71102,0.7125,0.71072,0.7123,2669800002.0
2005-01-26 04:30:00,0.71105,0.71159,0.71072,0.7111,2866899990.0
2005-01-26 05:00:00,0.71109,0.71201,0.71065,0.71201,3093399987.0
2005-01-26 05:30:00,0.7118,0.71191,0.71117,0.71177,2514199994.0
2005-01-26 06:00:00,0.71151,0.71203,0.71144,0.71187,2535099996.0
2005-01-26 06:30:00,0.71179,0.71223,0.71166,0.71172,2587199991.0
2005-01-26 07:00:00,0.71177,0.71198,0.71109,0.7119,2908799987.0
2005-01-26 07:30:00,0.71205,0.71238,0.71158,0.71205,3063699986.0
2005-01-26 08:00:00,0.71209,0.71261,0.71191,0.71245,2703299992.0
2005-01-26 08:30:00,0.71224,0.71241,0.71112,0.71167,2651499992.0
2005-01-26 09:00:00,0.71157,0.71244,0.71129,0.7122,2814499994.0
2005-01-26 09:30:00,0.7121,0.7127,0.71121,0.71209,2981499999.0
2005-01-26 10:00:00,0.71195,0.71315,0.71187,0.7124,2901799993.0
2005-01-26 10:30:00,0.71268,0.71276,0.71164,0.71164,3061100001.0
2005-01-26 11:00:00,0.71187,0.71331,0.7112,0.71322,3070599992.0
2005-01-26 11:30:00,0.71312,0.71447,0.71274,0.71438,2823099997.0
2005-01-26 12:00:00,0.71418,0.71547,0.71362,0.71499,3072299989.0
2005-01-26 12:30:00,0.71522,0.71557,0.71381,0.71479,3070300000.0
2005-01-26 13:00:00,0.71476,0.71515,0.71363,0.71389,2863999998.0
2005-01-26 13:30:00,0.71384,0.71488,0.71379,0.71412,2636599990.0
2005-01-26 14:00:00,0.71423,0.71517,0.71372,0.71372,3079299997.0
2005-01-26 14:30:00,0.71382,0.71468,0.71336,0.71445,2756199995.0
2005-01-26 15:00:00,0.71425,0.71461,0.71354,0.71398,3012899998.0
2005-01-26 15:30:00,0.71397,0.71801,0.71397,0.71702,3049499993.0
2005-01-26 16:00:00,0.7167,0.71744,0.71646,0.71665,2962500000.0
2005-01-26 16:30:00,0.7167,0.71752,0.7164,0.71665,2734300001.0
2005-01-26 17:00:00,0.71663,0.71718,0.71649,0.71699,2877699990.0
2005-01-26 17:30:00,0.71686,0.71788,0.71649,0.71772,3044799989.0
2005-01-26 18:00:00,0.71764,0.71851,0.71748,0.71797,5489099993.0
2005-01-26 18:30:00,0.71795,0.71876,0.71776,0.71842,5222199999.0
2005-01-26 19:00:00,0.71843,0.71864,0.71768,0.7177,3529799991.0
2005-01-26 19:30:00,0.71787,0.71878,0.7173,0.71859,3788699995.0
2005-01-26 20:00:00,0.71874,0.71906,0.7182,0.71837,4209199991.0
2005-01-26 20:30:00,0.71815,0.71862,0.71719,0.71773,4411799988.0
2005-01-26 21:00:00,0.7176,0.7182,0.71728,0.71791,3554799995.0
2005-01-26 21:30:00,0.71795,0.71855,0.71674,0.71725,3719200005.0
2005-01-26 22:00:00,0.71668,0.71681,0.71363,0.71469,3081699993.0
2005-01-26 22:30:00,0.71451,0.71562,0.71332,0.71495,3637299992.0
2005-01-26 23:00:00,0.71512,0.71567,0.71469,0.71523,2820299992.0
2005-01-26 23:30:00,0.71529,0.71668,0.71503,0.71573,2699799991.0
2005-01-27 00:00:00,0.71592,0.71599,0.71448,0.71478,2490899998.0
2005-01-27 00:30:00,0.71479,0.7148,0.7139,0.71437,2609700004.0
2005-01-27 01:00:00,0.71436,0.71564,0.71436,0.71543,2713999996.0
2005-01-27 01:30:00,0.71523,0.71642,0.71513,0.71627,2519399998.0
2005-01-27 02:00:00,0.71655,0.71677,0.71465,0.71488,3003299983.0
2005-01-27 02:30:00,0.71522,0.71578,0.71441,0.71505,3136400000.0
2005-01-27 03:00:00,0.7153,0.71627,0.71505,0.71627,2646799993.0
2005-01-27 03:30:00,0.71623,0.71669,0.71536,0.7161,2757399996.0
2005-01-27 04:00:00,0.71606,0.71626,0.71521,0.71525,2981200004.0
2005-01-27 04:30:00,0.71537,0.7159,0.71514,0.71562,2595799994.0
2005-01-27 05:00:00,0.71553,0.71589,0.7151,0.71555,2693699994.0
2005-01-27 05:30:00,0.71552,0.71573,0.71519,0.71562,2365999996.0
2005-01-27 06:00:00,0.71545,0.71583,0.71503,0.71582,2650499994.0
2005-01-27 06:30:00,0.71579,0.71634,0.71549,0.71611,2489899995.0
2005-01-27 07:00:00,0.7161,0.7165,0.71568,0.71633,2437299997.0
2005-01-27 07:30:00,0.7164,0.71675,0.71567,0.71635,3019800007.0
2005-01-27 08:00:00,0.71612,0.71641,0.71567,0.71588,2843699996.0
2005-01-27 08:30:00,0.71594,0.71622,0.71524,0.71578,2935299998.0
2005-01-27 09:00:00,0.7159,0.7167,0.71559,0.71638,3020299988.0
2005-01-27 09:30:00,0.71652,0.71802,0.7162,0.71693,2759099992.0
2005-01-27 10:00:00,0.71695,0.71735,0.71628,0.71653,3040999993.0
2005-01-27 10:30:00,0.71646,0.71646,0.71416,0.71431,3255199991.0
2005-01-27 11:00:00,0.71422,0.71497,0.71375,0.7148,2913699993.0
2005-01-27 11:30:00,0.71515,0.71554,0.71335,0.71425,2663499993.0
2005-01-27 12:00:00,0.71412,0.71428,0.71337,0.71362,2744099993.0
2005-01-27 12:30:00,0.71371,0.71396,0.7127,0.71314,3025000008.0
2005-01-27 13:00:00,0.71329,0.71398,0.71294,0.7137,2901300005.0
2005-01-27 13:30:00,0.71383,0.71408,0.71316,0.71336,2866699998.0
2005-01-27 14:00:00,0.71353,0.71409,0.713,0.71331,2783500006.0
2005-01-27 14:30:00,0.71358,0.71407,0.71299,0.7138,2825399991.0
2005-01-27 15:00:00,0.71368,0.71397,0.71237,0.7131,2676899986.0
2005-01-27 15:30:00,0.71307,0.71434,0.71244,0.71335,2740999996.0
2005-01-27 16:00:00,0.71313,0.71387,0.71282,0.71335,3079700001.0
2005-01-27 16:30:00,0.71349,0.71405,0.71281,0.71304,2907599990.0
2005-01-27 17:00:00,0.71315,0.71463,0.71263,0.71385,2848200001.0
2005-01-27 17:30:00,0.71388,0.71577,0.71374,0.71446,2924199991.0
2005-01-27 18:00:00,0.71412,0.7151,0.71317,0.71485,5504099991.0
2005-01-27 18:30:00,0.71479,0.71542,0.71414,0.71468,5037399992.0
2005-01-27 19:00:00,0.71472,0.71521,0.71349,0.71349,3640199999.0
2005-01-27 19:30:00,0.71342,0.71425,0.71326,0.71408,3924199994.0
2005-01-27 20:00:00,0.71399,0.71555,0.71386,0.71502,4061299998.0
2005-01-27 20:30:00,0.71488,0.71529,0.71438,0.71492,4281100015.0
2005-01-27 21:00:00,0.71496,0.71515,0.71422,0.71457,3659899994.0
2005-01-27 21:30:00,0.71478,0.71513,0.71407,0.71438,3025799986.0
2005-01-27 22:00:00,0.71438,0.71511,0.71401,0.7146,3062699998.0
2005-01-27 22:30:00,0.71449,0.715,0.71382,0.71382,3342300005.0
2005-01-27 23:00:00,0.7144,0.71495,0.71401,0.71479,2602099997.0
2005-01-27 23:30:00,0.71475,0.71577,0.7142,0.71508,2648499992.0
2005-01-28 00:00:00,0.71508,0.71728,0.7145,0.71651,2803000005.0
2005-01-28 00:30:00,0.71662,0.71677,0.71527,0.71565,2622299994.0
2005-01-28 01:00:00,0.71583,0.71624,0.71557,0.71575,2766099996.0
2005-01-28 01:30:00,0.71586,0.71664,0.71533,0.71631,2439000003.0
2005-01-28 02:00:00,0.716,0.71604,0.715,0.71575,2735200001.0
2005-01-28 02:30:00,0.71587,0.71602,0.71488,0.71521,2762899996.0
2005-01-28 03:00:00,0.71517,0.71585,0.71492,0.7154,2671399991.0
2005-01-28 03:30:00,0.71568,0.7158,0.71465,0.7148,2639600003.0
2005-01-28 04:00:00,0.71478,0.71536,0.71406,0.71444,3043000003.0
2005-01-28 04:30:00,0.71435,0.71486,0.71363,0.71393,2887999998.0
2005-01-28 05:00:00,0.71375,0.7144,0.71356,0.71413,2308199996.0
2005-01-28 05:30:00,0.71409,0.71433,0.71367,0.71398,2470399991.0
2005-01-28 06:00:00,0.71407,0.7146,0.71383,0.71424,2588200005.0
2005-01-28 06:30:00,0.71437,0.71463,0.71394,0.71428,2838199998.0
2005-01-28 07:00:00,0.71417,0.71475,0.71388,0.71396,2343900000.0
2005-01-28 07:30:00,0.71406,0.71473,0.71397,0.71469,2924099997.0
2005-01-28 08:00:00,0.71445,0.71513,0.71436,0.71474,2911799994.0
2005-01-28 08:30:00,0.7148,0.7148,0.71407,0.71443,2756900002.0
2005-01-28 09:00:00,0.71449,0.71536,0.7144,0.7153,2819999999.0
2005-01-28 09:30:00,0.71541,0.71561,0.71445,0.71464,2845699998.0
2005-01-28 10:00:00,0.7146,0.71521,0.71393,0.71411,2466699999.0
2005-01-28 10:30:00,0.71404,0.71468,0.71387,0.714,2650999989.0
2005-01-28 11:00:00,0.71396,0.71423,0.71318,0.71386,3198299999.0
2005-01-28 11:30:00,0.71393,0.71406,0.713,0.7135,2559599996.0
2005-01-28 12:00:00,0.71333,0.71424,0.71292,0.71365,2636900004.0
2005-01-28 12:30:00,0.71364,0.71379,0.71243,0.71312,2667400002.0
2005-01-28 13:00:00,0.71273,0.71292,0.71062,0.71078,3042999981.0
2005-01-28 13:30:00,0.71067,0.7116,0.70966,0.71045,2824599996.0
2005-01-28 14:00:00,0.71048,0.71205,0.71048,0.71133,3088199992.0
2005-01-28 14:30:00,0.71132,0.71173,0.71064,0.71156,2960100001.0
2005-01-28 15:00:00,0.71166,0.71185,0.71069,0.71086,3141699995.0
2005-01-28 15:30:00,0.71123,0.71412,0.71123,0.71351,3113699990.0
2005-01-28 16:00:00,0.71363,0.71375,0.71236,0.71238,2800900000.0
2005-01-28 16:30:00,0.71236,0.71313,0.7117,0.71313,2892700004.0
2005-01-28 17:00:00,0.71333,0.71357,0.70955,0.71043,2849700002.0
2005-01-28 17:30:00,0.7105,0.71277,0.70969,0.71241,2733899989.0
2005-01-28 18:00:00,0.71221,0.71283,0.71185,0.71267,5475500003.0
2005-01-28 18:30:00,0.71231,0.71289,0.71182,0.71204,5198299992.0
2005-01-28 19:00:00,0.71218,0.71275,0.71175,0.71186,3610199991.0
2005-01-28 19:30:00,0.71197,0.71221,0.7103,0.71072,3612700009.0
2005-01-28 20:00:00,0.71067,0.7114,0.71028,0.71135,3888499976.0
2005-01-28 20:30:00,0.71126,0.71158,0.71066,0.71136,4060699995.0
2005-01-28 21:00:00,0.71127,0.71161,0.71078,0.71145,3836299995.0
2005-01-28 21:30:00,0.71129,0.7121,0.71087,0.71089,3043699994.0
2005-01-28 22:00:00,0.71089,0.71164,0.71074,0.71107,2771999995.0
2005-01-28 22:30:00,0.71122,0.71169,0.71037,0.71128,3757899994.0
2005-01-28 23:00:00,0.71138,0.71176,0.71072,0.7116,2492499992.0
2005-01-28 23:30:00,0.71145,0.71281,0.71139,0.71235,2419300007.0
2005-01-31 00:00:00,0.7108,0.7112,0.7103,0.7107,1610000000.0
2005-01-31 00:30:00,0.7108,0.7111,0.7104,0.711,1552500000.0
2005-01-31 01:00:00,0.7111,0.7122,0.7102,0.7119,1610000000.0
2005-01-31 01:30:00,0.7118,0.7121,0.7105,0.7114,1725000000.0
2005-01-31 02:00:00,0.71068,0.7117,0.70999,0.71125,2407599996.0
2005-01-31 02:30:00,0.71176,0.71176,0.7103,0.71095,2784999997.0
2005-01-31 03:00:00,0.7112,0.71142,0.71044,0.71107,2745700010.0
2005-01-31 03:30:00,0.71103,0.7113,0.7098,0.71024,2801899995.0
2005-01-31 04:00:00,0.71048,0.71075,0.70994,0.71065,2642300005.0
2005-01-31 04:30:00,0.71065,0.7109,0.71029,0.71071,2556199990.0
2005-01-31 05:00:00,0.71073,0.71098,0.7104,0.71076,2662799997.0
2005-01-31 05:30:00,0.7108,0.7108,0.70978,0.71,2680199997.0
2005-01-31 06:00:00,0.71015,0.71037,0.70961,0.71011,2794900010.0
2005-01-31 06:30:00,0.70991,0.71158,0.70984,0.71158,3038299993.0
2005-01-31 07:00:00,0.71134,0.71183,0.71095,0.71126,2522699990.0
2005-01-31 07:30:00,0.71157,0.7119,0.71109,0.71187,2839299992.0
2005-01-31 08:00:00,0.71157,0.71205,0.71127,0.71163,2495200004.0
2005-01-31 08:30:00,0.71172,0.71282,0.71143,0.71237,2567199986.0
2005-01-31 09:00:00,0.71258,0.7128,0.71166,0.7121,3043299981.0
2005-01-31 09:30:00,0.712,0.71222,0.71151,0.71173,2765099996.0
2005-01-31 10:00:00,0.71188,0.71222,0.71118,0.71196,2806100005.0
2005-01-31 10:30:00,0.71183,0.71216,0.71095,0.71142,2832099992.0
2005-01-31 11:00:00,0.71157,0.71198,0.71038,0.71083,2942600000.0
2005-01-31 11:30:00,0.71086,0.71112,0.71019,0.71064,2848099992.0
2005-01-31 12:00:00,0.71064,0.71131,0.71025,0.7104,3014699998.0
2005-01-31 12:30:00,0.7102,0.71116,0.70996,0.71116,2819399985.0
2005-01-31 13:00:00,0.71093,0.71124,0.71025,0.71081,2704499992.0
2005-01-31 13:30:00,0.71075,0.71254,0.71056,0.7117,2750799985.0
2005-01-31 14:00:00,0.71172,0.71214,0.71103,0.71172,2603299995.0
2005-01-31 14:30:00,0.71175,0.71243,0.71117,0.71149,2637599978.0
2005-01-31 15:00:00,0.7117,0.71263,0.71116,0.71197,3048900003.0
2005-01-31 15:30:00,0.71201,0.7141,0.71172,0.71372,2496899987.0
2005-01-31 16:00:00,0.71363,0.71401,0.7126,0.71299,3077499999.0
2005-01-31 16:30:00,0.71293,0.7138,0.71251,0.71267,2889899989.0
2005-01-31 17:00:00,0.71248,0.71264,0.71084,0.71128,2809900004.0
2005-01-31 17:30:00,0.71129,0.71194,0.71079,0.71082,2656299987.0
2005-01-31 18:00:00,0.71077,0.71175,0.71036,0.71161,5402499987.0
2005-01-31 18:30:00,0.71153,0.71153,0.71024,0.7108,5250299989.0
2005-01-31 19:00:00,0.7108,0.71121,0.71013,0.71052,3862699986.0
2005-01-31 19:30:00,0.7102,0.71123,0.70991,0.71047,4079400010.0
2005-01-31 20:00:00,0.71034,0.71106,0.71007,0.7109,4038099991.0
2005-01-31 20:30:00,0.71053,0.71129,0.71017,0.71022,4416900001.0
2005-01-31 21:00:00,0.71062,0.71095,0.70931,0.70956,3584799998.0
2005-01-31 21:30:00,0.70955,0.71004,0.70894,0.70911,3106799996.0
2005-01-31 22:00:00,0.70928,0.71068,0.70916,0.71061,3158699992.0
2005-01-31 22:30:00,0.71069,0.71069,0.70937,0.70967,3752499988.0
2005-01-31 23:00:00,0.7096,0.71019,0.70907,0.70997,2687099982.0
2005-01-31 23:30:00,0.70991,0.71045,0.70957,0.71017,2656899998.0
2005-02-01 00:00:00,0.7103,0.71095,0.70941,0.71083,2669599992.0
2005-02-01 00:30:00,0.71105,0.71105,0.70975,0.71042,2770999994.0
2005-02-01 01:00:00,0.71038,0.71079,0.70969,0.71043,2459599990.0
2005-02-01 01:30:00,0.71037,0.71065,0.70991,0.71018,2430699991.0
2005-02-01 02:00:00,0.71039,0.71082,0.7097,0.71028,2723899981.0
2005-02-01 02:30:00,0.71035,0.71054,0.70961,0.71006,2647399998.0
2005-02-01 03:00:00,0.7101,0.71041,0.70959,0.71038,2689100002.0
2005-02-01 03:30:00,0.71041,0.7109,0.70991,0.71073,2881000007.0
2005-02-01 04:00:00,0.71063,0.71096,0.71017,0.71069,2392599998.0
2005-02-01 04:30:00,0.71054,0.71107,0.71009,0.71041,2737100003.0
2005-02-01 05:00:00,0.71038,0.71095,0.7101,0.71095,2552799995.0
2005-02-01 05:30:00,0.7106,0.71103,0.71027,0.71047,2390099990.0
2005-02-01 06:00:00,0.71037,0.71064,0.70973,0.71032,2569699998.0
2005-02-01 06:30:00,0.7105,0.71057,0.70966,0.70986,2594299992.0
2005-02-01 07:00:00,0.7101,0.71056,0.70969,0.71048,2955799987.0
2005-02-01 07:30:00,0.71013,0.7105,0.70965,0.70973,3082199994.0
2005-02-01 08:00:00,0.70982,0.71048,0.70954,0.71017,2918199989.0
2005-02-01 08:30:00,0.71015,0.71049,0.7097,0.71023,2469900002.0
2005-02-01 09:00:00,0.71006,0.71047,0.70948,0.70975,2885599999.0
2005-02-01 09:30:00,0.70949,0.71003,0.70909,0.70968,2684899994.0
2005-02-01 10:00:00,0.70973,0.71107,0.70911,0.71107,2548499989.0
2005-02-01 10:30:00,0.71099,0.71099,0.70956,0.70972,2745500001.0
2005-02-01 11:00:00,0.7097,0.71023,0.70949,0.70997,3147399985.0
2005-02-01 11:30:00,0.70986,0.71021,0.70954,0.70991,2746099995.0
2005-02-01 12:00:00,0.71003,0.71039,0.70942,0.70993,2921099990.0
2005-02-01 12:30:00,0.70991,0.71021,0.70934,0.70953,2857699998.0
2005-02-01 13:00:00,0.7096,0.71022,0.70907,0.70988,3068299996.0
2005-02-01 13:30:00,0.70963,0.71037,0.70952,0.71005,2840900000.0
2005-02-01 14:00:00,0.71008,0.71034,0.70927,0.70958,2681300003.0
2005-02-01 14:30:00,0.70959,0.7099,0.70926,0.70955,2848699992.0
2005-02-01 15:00:00,0.70944,0.70985,0.70908,0.70938,2958500003.0
2005-02-01 15:30:00,0.70947,0.71006,0.70927,0.70942,2549599999.0
2005-02-01 16:00:00,0.70934,0.70956,0.70871,0.70932,2974400007.0
2005-02-01 16:30:00,0.70928,0.71011,0.70881,0.70883,2736399993.0
2005-02-01 17:00:00,0.70889,0.71004,0.70889,0.70915,2470000001.0
2005-02-01 17:30:00,0.70904,0.71039,0.70894,0.71011,2507199994.0
2005-02-01 18:00:00,0.71021,0.71101,0.70973,0.71071,5208299977.0
2005-02-01 18:30:00,0.71072,0.71104,0.71009,0.7109,5590999990.0
2005-02-01 19:00:00,0.71077,0.71252,0.7104,0.71225,3766899997.0
2005-02-01 19:30:00,0.7122,0.71264,0.71164,0.71245,3719299999.0
2005-02-01 20:00:00,0.71237,0.71265,0.71189,0.71246,4189699994.0
2005-02-01 20:30:00,0.7122,0.7128,0.71191,0.71205,4262699998.0
2005-02-01 21:00:00,0.71205,0.71265,0.71181,0.71255,3487199995.0
2005-02-01 21:30:00,0.71259,0.71265,0.71175,0.71181,3057699997.0
2005-02-01 22:00:00,0.71185,0.71228,0.71132,0.71175,3095400002.0
2005-02-01 22:30:00,0.71171,0.71212,0.71106,0.71114,3501900001.0
2005-02-01 23:00:00,0.71117,0.71209,0.71095,0.7114,2376099995.0
2005-02-01 23:30:00,0.71172,0.71211,0.71092,0.71149,2613699992.0
2005-02-02 00:00:00,0.71159,0.71185,0.70978,0.71113,2698100002.0
2005-02-02 00:30:00,0.71094,0.71244,0.70984,0.71142,2956299988.0
2005-02-02 01:00:00,0.71149,0.71243,0.71134,0.71209,2386199988.0
2005-02-02 01:30:00,0.7123,0.71251,0.71167,0.71182,2689799992.0
2005-02-02 02:00:00,0.71189,0.71242,0.7115,0.71207,2681900000.0
2005-02-02 02:30:00,0.71222,0.71267,0.71177,0.71222,2415999988.0
2005-02-02 03:00:00,0.71248,0.71265,0.71153,0.712,2706400009.0
2005-02-02 03:30:00,0.71208,0.71216,0.71114,0.71157,2946999987.0
2005-02-02 04:00:00,0.71134,0.71209,0.71125,0.71186,2793099996.0
2005-02-02 04:30:00,0.71162,0.7122,0.71152,0.712,2993499993.0
2005-02-02 05:00:00,0.71187,0.71235,0.71152,0.71212,2542199993.0
2005-02-02 05:30:00,0.71195,0.71219,0.71115,0.7117,2745900006.0
2005-02-02 06:00:00,0.71179,0.71226,0.71154,0.71222,2694600000.0
2005-02-02 06:30:00,0.71219,0.71285,0.71163,0.71232,2592199997.0
2005-02-02 07:00:00,0.71226,0.71268,0.71153,0.71181,2995600007.0
2005-02-02 07:30:00,0.71216,0.71273,0.71171,0.71236,2778699996.0
2005-02-02 08:00:00,0.71219,0.71246,0.71164,0.71214,2877700000.0
2005-02-02 08:30:00,0.71229,0.71248,0.7117,0.71221,2493500006.0
2005-02-02 09:00:00,0.71213,0.7127,0.71176,0.71242,2796900007.0
2005-02-02 09:30:00,0.71239,0.71354,0.7122,0.71354,2373399992.0
2005-02-02 10:00:00,0.71333,0.7145,0.71297,0.71388,2897599994.0
2005-02-02 10:30:00,0.71378,0.71434,0.71275,0.71304,2849600001.0
2005-02-02 11:00:00,0.71301,0.71391,0.71235,0.71248,2824899992.0
2005-02-02 11:30:00,0.71245,0.71301,0.71219,0.7127,2824500004.0
2005-02-02 12:00:00,0.71295,0.71295,0.71189,0.71222,2431200003.0
2005-02-02 12:30:00,0.71219,0.71239,0.71182,0.71206,2774200002.0
2005-02-02 13:00:00,0.71201,0.71284,0.7119,0.71266,3034599998.0
2005-02-02 13:30:00,0.71261,0.71322,0.71232,0.71257,2787300002.0
2005-02-02 14:00:00,0.71261,0.71306,0.71225,0.7128,2791999999.0
2005-02-02 14:30:00,0.71281,0.71316,0.71238,0.71286,2676099989.0
2005-02-02 15:00:00,0.7128,0.71295,0.71127,0.71164,2938699994.0
2005-02-02 15:30:00,0.71177,0.71253,0.71145,0.7123,2770300005.0
2005-02-02 16:00:00,0.71214,0.71253,0.71129,0.71183,3029400000.0
2005-02-02 16:30:00,0.71162,0.7119,0.71076,0.71144,2959400013.0
2005-02-02 17:00:00,0.71128,0.71156,0.71058,0.7112,2711799994.0
2005-02-02 17:30:00,0.71106,0.71168,0.71017,0.71078,2882799993.0
2005-02-02 18:00:00,0.71053,0.71147,0.71023,0.71104,5142999990.0
2005-02-02 18:30:00,0.71093,0.71162,0.71069,0.71146,5496899983.0
2005-02-02 19:00:00,0.7117,0.7117,0.70979,0.7107,3200499998.0
2005-02-02 19:30:00,0.71048,0.7114,0.7102,0.711,3804299993.0
2005-02-02 20:00:00,0.71077,0.71132,0.71026,0.71101,4159699987.0
2005-02-02 20:30:00,0.71095,0.71234,0.71082,0.71234,4407099999.0
2005-02-02 21:00:00,0.71209,0.71319,0.71151,0.71304,3717700009.0
2005-02-02 21:30:00,0.71336,0.71413,0.71254,0.71355,3011600002.0
2005-02-02 22:00:00,0.71318,0.71447,0.71317,0.71344,2994699998.0
2005-02-02 22:30:00,0.71365,0.7142,0.7132,0.71383,3421099990.0
2005-02-02 23:00:00,0.71392,0.71443,0.71361,0.71397,2406499994.0
2005-02-02 23:30:00,0.71392,0.71422,0.71336,0.71349,2353599991.0
2005-02-03 00:00:00,0.71378,0.71402,0.71313,0.71347,2713800005.0
2005-02-03 00:30:00,0.7135,0.71427,0.71284,0.71417,2431299993.0
2005-02-03 01:00:00,0.71418,0.71436,0.713,0.71335,2614200000.0
2005-02-03 01:30:00,0.71343,0.71437,0.71314,0.71412,2737699999.0
2005-02-03 02:00:00,0.71428,0.71435,0.71294,0.71324,2609699994.0
2005-02-03 02:30:00,0.71356,0.71356,0.71216,0.71275,2259199991.0
2005-02-03 03:00:00,0.71294,0.7131,0.71181,0.71206,2988000002.0
2005-02-03 03:30:00,0.71205,0.71254,0.71168,0.71234,2768799988.0
2005-02-03 04:00:00,0.71207,0.71271,0.71202,0.71268,2896600007.0
2005-02-03 04:30:00,0.71252,0.71291,0.71231,0.71291,2942999999.0
2005-02-03 05:00:00,0.71286,0.71295,0.71223,0.71277,2561899995.0
2005-02-03 05:30:00,0.71259,0.71291,0.71224,0.71235,2489499997.0
2005-02-03 06:00:00,0.71238,0.71278,0.71183,0.71236,2425300004.0
2005-02-03 06:30:00,0.71232,0.71266,0.71155,0.71248,2571800004.0
2005-02-03 07:00:00,0.71231,0.71263,0.71193,0.71237,2688999997.0
2005-02-03 07:30:00,0.7124,0.71245,0.71172,0.71194,2696799994.0
2005-02-03 08:00:00,0.71205,0.71255,0.71173,0.7124,2629699997.0
2005-02-03 08:30:00,0.71225,0.71267,0.71181,0.71214,2724500002.0
2005-02-03 09:00:00,0.71227,0.71259,0.71164,0.71205,3051799997.0
2005-02-03 09:30:00,0.7122,0.71295,0.7118,0.71295,2319300003.0
2005-02-03 10:00:00,0.71298,0.71327,0.71231,0.71327,2500599993.0
2005-02-03 10:30:00,0.71323,0.71349,0.71268,0.71301,2787400001.0
2005-02-03 11:00:00,0.71319,0.71353,0.7126,0.71277,3172999986.0
2005-02-03 11:30:00,0.71292,0.71308,0.71173,0.7125,2866800000.0
2005-02-03 12:00:00,0.71235,0.71328,0.71219,0.7132,2720299995.0
2005-02-03 12:30:00,0.71313,0.71352,0.71259,0.713,2720999993.0
2005-02-03 13:00:00,0.71294,0.71361,0.71214,0.71331,2819799996.0
2005-02-03 13:30:00,0.71318,0.71368,0.71293,0.71327,2733900000.0
2005-02-03 14:00:00,0.71325,0.71367,0.71232,0.71244,2849600009.0
2005-02-03 14:30:00,0.7128,0.7128,0.71154,0.7117,2883299998.0
2005-02-03 15:00:00,0.71167,0.71268,0.7114,0.71236,3049699990.0
2005-02-03 15:30:00,0.71247,0.71256,0.70909,0.70944,2874399997.0
2005-02-03 16:00:00,0.70913,0.71066,0.70898,0.70956,2952399994.0
2005-02-03 16:30:00,0.70952,0.70977,0.70744,0.70778,3116400005.0
2005-02-03 17:00:00,0.70763,0.7101,0.70763,0.70942,2876300005.0
2005-02-03 17:30:00,0.70948,0.70972,0.70832,0.70851,2928100005.0
2005-02-03 18:00:00,0.70866,0.71023,0.70852,0.70991,5486399972.0
2005-02-03 18:30:00,0.70978,0.71061,0.70925,0.70948,5416099988.0
2005-02-03 19:00:00,0.70976,0.70979,0.70798,0.70856,3620699985.0
2005-02-03 19:30:00,0.70856,0.70921,0.70834,0.7087,3720999995.0
2005-02-03 20:00:00,0.7086,0.70969,0.70841,0.70945,4017999997.0
2005-02-03 20:30:00,0.70942,0.70972,0.70888,0.70929,4244899992.0
2005-02-03 21:00:00,0.70955,0.70955,0.70808,0.70896,3530199991.0
2005-02-03 21:30:00,0.709,0.70923,0.70842,0.7088,3259599998.0
2005-02-03 22:00:00,0.70885,0.70949,0.70822,0.7089,3094600004.0
2005-02-03 22:30:00,0.70896,0.71007,0.70871,0.70939,3334899996.0
2005-02-03 23:00:00,0.70946,0.71073,0.70903,0.71006,2414800004.0
2005-02-03 23:30:00,0.70995,0.71021,0.7094,0.7098,2420499997.0
2005-02-04 00:00:00,0.70978,0.71056,0.70934,0.71055,2615699992.0
2005-02-04 00:30:00,0.71059,0.71066,0.70969,0.70969,2361899992.0
2005-02-04 01:00:00,0.71014,0.7104,0.70969,0.70969,2217499990.0
2005-02-04 01:30:00,0.7098,0.71016,0.70954,0.70962,2585399997.0
2005-02-04 02:00:00,0.70988,0.71031,0.7094,0.70952,2617999986.0
2005-02-04 02:30:00,0.7095,0.7096,0.70827,0.70917,2720199998.0
2005-02-04 03:00:00,0.70912,0.70925,0.70848,0.70877,2770799996.0
2005-02-04 03:30:00,0.70874,0.70896,0.7078,0.70841,2533700007.0
2005-02-04 04:00:00,0.70854,0.70882,0.70794,0.70878,2661699992.0
2005-02-04 04:30:00,0.70873,0.70931,0.70824,0.709,2669099995.0
2005-02-04 05:00:00,0.70922,0.70962,0.70867,0.70925,2508799996.0
2005-02-04 05:30:00,0.70913,0.70937,0.70873,0.70877,2354999997.0
2005-02-04 06:00:00,0.70876,0.70976,0.7086,0.70968,2456900008.0
2005-02-04 06:30:00,0.70962,0.71006,0.70915,0.70987,2552299994.0
2005-02-04 07:00:00,0.70997,0.71064,0.70949,0.71024,2568499994.0
2005-02-04 07:30:00,0.71001,0.71074,0.7097,0.71049,2698699985.0
2005-02-04 08:00:00,0.71022,0.7108,0.71001,0.7104,2936700002.0
2005-02-04 08:30:00,0.71045,0.71177,0.71025,0.71141,2452300001.0
2005-02-04 09:00:00,0.71133,0.71155,0.71019,0.71055,2687200004.0
2005-02-04 09:30:00,0.71044,0.71096,0.71014,0.71056,2698900001.0
2005-02-04 10:00:00,0.7105,0.71155,0.71011,0.71076,2732000001.0
2005-02-04 10:30:00,0.71083,0.71148,0.71067,0.71123,2136599993.0
2005-02-04 11:00:00,0.71116,0.71149,0.71091,0.71094,2898900000.0
2005-02-04 11:30:00,0.71099,0.71148,0.71091,0.71129,2589599998.0
2005-02-04 12:00:00,0.71118,0.7117,0.71091,0.71113,2617899995.0
2005-02-04 12:30:00,0.71106,0.71282,0.71094,0.71247,2879899994.0
2005-02-04 13:00:00,0.71228,0.71339,0.71217,0.71232,2936299991.0
2005-02-04 13:30:00,0.71208,0.71238,0.71134,0.7118,3012399996.0
2005-02-04 14:00:00,0.7117,0.71241,0.71143,0.71224,2880399996.0
2005-02-04 14:30:00,0.71233,0.71247,0.71174,0.7118,2763799999.0
2005-02-04 15:00:00,0.71202,0.71219,0.7107,0.71202,3083299992.0
2005-02-04 15:30:00,0.71295,0.71479,0.7099,0.71152,3281199991.0
2005-02-04 16:00:00,0.71139,0.71227,0.71058,0.71171,3126699988.0
2005-02-04 16:30:00,0.71174,0.71286,0.71151,0.71257,3326599985.0
2005-02-04 17:00:00,0.71278,0.71339,0.71206,0.71255,2693299998.0
2005-02-04 17:30:00,0.71233,0.71291,0.71183,0.71227,2730200004.0
2005-02-04 18:00:00,0.71214,0.71223,0.71054,0.71147,5091499996.0
2005-02-04 18:30:00,0.71128,0.71203,0.7108,0.71194,5461099998.0
2005-02-04 19:00:00,0.71184,0.71226,0.7108,0.71176,3507500002.0
2005-02-04 19:30:00,0.71173,0.71212,0.71057,0.71107,3755900004.0
2005-02-04 20:00:00,0.71098,0.7111,0.70869,0.70993,4168599991.0
2005-02-04 20:30:00,0.70959,0.71043,0.70886,0.70981,4210300000.0
2005-02-04 21:00:00,0.71005,0.7107,0.70946,0.70999,3681100005.0
2005-02-04 21:30:00,0.71007,0.71011,0.70907,0.70996,3147899999.0
2005-02-04 22:00:00,0.70984,0.71056,0.7092,0.71022,3015999998.0
2005-02-04 22:30:00,0.71037,0.71047,0.70931,0.70941,3381800008.0
2005-02-04 23:00:00,0.70944,0.71092,0.70943,0.7102,2288499991.0
2005-02-04 23:30:00,0.70999,0.71069,0.70956,0.70991,2362799994.0
2005-02-07 00:00:00,0.7083,0.7088,0.708,0.7083,1420200000.0
2005-02-07 00:30:00,0.7082,0.7084,0.7073,0.7075,1315000000.0
2005-02-07 01:00:00,0.7073,0.7081,0.7068,0.7074,1367600000.0
2005-02-07 01:30:00,0.7075,0.7088,0.707,0.7075,1578000000.0
2005-02-07 02:00:00,0.70649,0.7088,0.70645,0.70733,2753499995.0
2005-02-07 02:30:00,0.70762,0.70834,0.7068,0.7069,3007099976.0
2005-02-07 03:00:00,0.70677,0.7084,0.70651,0.70811,2723699995.0
2005-02-07 03:30:00,0.70794,0.70822,0.70696,0.70716,3001800000.0
2005-02-07 04:00:00,0.70715,0.7078,0.70681,0.70725,3122599992.0
2005-02-07 04:30:00,0.70723,0.70778,0.707,0.70732,2396099998.0
2005-02-07 05:00:00,0.70732,0.7075,0.70651,0.70678,2619799994.0
2005-02-07 05:30:00,0.70669,0.70724,0.70642,0.70705,2414499992.0
2005-02-07 06:00:00,0.70693,0.70784,0.7067,0.7068,2657500003.0
2005-02-07 06:30:00,0.70706,0.70739,0.7062,0.70711,2591799991.0
2005-02-07 07:00:00,0.70695,0.7074,0.70608,0.70625,2453899998.0
2005-02-07 07:30:00,0.70614,0.70621,0.70436,0.70585,2756599999.0
2005-02-07 08:00:00,0.7076,0.7078,0.70536,0.70598,2730599997.0
2005-02-07 08:30:00,0.70588,0.70738,0.70565,0.70727,2766999994.0
2005-02-07 09:00:00,0.70731,0.70817,0.70613,0.70651,2784200008.0
2005-02-07 09:30:00,0.70632,0.70798,0.70622,0.70795,2564999993.0
2005-02-07 10:00:00,0.70786,0.70795,0.70687,0.70744,2650099993.0
2005-02-07 10:30:00,0.70747,0.70764,0.70559,0.70611,2958900002.0
2005-02-07 11:00:00,0.70582,0.70657,0.70544,0.70579,3222099996.0
2005-02-07 11:30:00,0.70578,0.7061,0.70528,0.70585,2718499997.0
2005-02-07 12:00:00,0.70598,0.70661,0.70563,0.70603,2770599996.0
2005-02-07 12:30:00,0.70584,0.70643,0.70524,0.7062,2654599992.0
2005-02-07 13:00:00,0.7063,0.70637,0.70523,0.70567,2830099996.0
2005-02-07 13:30:00,0.70583,0.70779,0.70579,0.70742,2742999993.0
2005-02-07 14:00:00,0.70741,0.70806,0.70717,0.7076,3116300005.0
2005-02-07 14:30:00,0.70748,0.70824,0.7073,0.70782,2913300002.0
2005-02-07 15:00:00,0.70765,0.70826,0.70535,0.70553,2797100008.0
2005-02-07 15:30:00,0.70581,0.70689,0.70503,0.70503,3113500006.0
2005-02-07 16:00:00,0.70487,0.70518,0.70334,0.70443,2814999999.0
2005-02-07 16:30:00,0.70449,0.70508,0.70417,0.70431,3006699997.0
2005-02-07 17:00:00,0.70459,0.70621,0.70429,0.70561,2654600003.0
2005-02-07 17:30:00,0.70583,0.70619,0.70547,0.70607,2689000003.0
2005-02-07 18:00:00,0.70603,0.70615,0.70414,0.70437,5464899982.0
2005-02-07 18:30:00,0.70438,0.70438,0.70277,0.70368,5400499995.0
2005-02-07 19:00:00,0.70341,0.70367,0.70018,0.70073,3567200010.0
2005-02-07 19:30:00,0.70055,0.7012,0.70027,0.70041,3925199991.0
2005-02-07 20:00:00,0.70094,0.70181,0.70038,0.701,4305899989.0
2005-02-07 20:30:00,0.70124,0.70154,0.70022,0.7011,4098500010.0
2005-02-07 21:00:00,0.70106,0.70194,0.70099,0.70115,3651699986.0
2005-02-07 21:30:00,0.7013,0.70182,0.70083,0.70106,3041200000.0
2005-02-07 22:00:00,0.70079,0.70096,0.70033,0.7004,2914199999.0
2005-02-07 22:30:00,0.70074,0.70096,0.69929,0.6995,3581800004.0
2005-02-07 23:00:00,0.69962,0.70011,0.69941,0.69986,2609400007.0
2005-02-07 23:30:00,0.7001,0.70071,0.69956,0.69957,2451799998.0
2005-02-08 00:00:00,0.69962,0.70021,0.69935,0.69998,2336200000.0
2005-02-08 00:30:00,0.7004,0.70065,0.69951,0.70046,2591799989.0
2005-02-08 01:00:00,0.70062,0.70144,0.70029,0.70057,2725100001.0
2005-02-08 01:30:00,0.70052,0.70081,0.69988,0.70071,2560799997.0
2005-02-08 02:00:00,0.7006,0.70111,0.70018,0.70027,2672099997.0
2005-02-08 02:30:00,0.70013,0.70081,0.699,0.69965,2564299991.0
2005-02-08 03:00:00,0.69965,0.70022,0.69914,0.69914,2865699988.0
2005-02-08 03:30:00,0.69943,0.70002,0.69883,0.69934,3130499994.0
2005-02-08 04:00:00,0.6991,0.70003,0.69885,0.69909,2777599999.0
2005-02-08 04:30:00,0.6992,0.70002,0.69915,0.69971,2681199997.0
2005-02-08 05:00:00,0.69994,0.70009,0.69924,0.69954,2807399992.0
2005-02-08 05:30:00,0.6998,0.70172,0.69935,0.70093,2550400004.0
2005-02-08 06:00:00,0.70057,0.70114,0.6999,0.70013,2965500007.0
2005-02-08 06:30:00,0.70011,0.70053,0.69989,0.70022,2888799996.0
2005-02-08 07:00:00,0.70028,0.70075,0.69998,0.70059,2478099997.0
2005-02-08 07:30:00,0.70036,0.70125,0.69998,0.70062,2970600004.0
2005-02-08 08:00:00,0.70059,0.70111,0.70044,0.70077,2532300012.0
2005-02-08 08:30:00,0.70082,0.70107,0.70015,0.70066,2356599986.0
2005-02-08 09:00:00,0.70043,0.70111,0.70013,0.70013,2846999996.0
2005-02-08 09:30:00,0.70009,0.70067,0.69908,0.69986,2981199992.0
2005-02-08 10:00:00,0.69977,0.70092,0.69919,0.70075,3019499991.0
2005-02-08 10:30:00,0.70063,0.70152,0.70039,0.70083,2844099992.0
2005-02-08 11:00:00,0.7009,0.70142,0.70005,0.70022,3247199989.0
2005-02-08 11:30:00,0.70017,0.70077,0.69976,0.70012,2683700003.0
2005-02-08 12:00:00,0.69992,0.70012,0.69763,0.6979,2919599998.0
2005-02-08 12:30:00,0.69792,0.6983,0.69569,0.69602,3043100005.0
2005-02-08 13:00:00,0.69617,0.69662,0.69564,0.6961,3135599999.0
2005-02-08 13:30:00,0.69618,0.69688,0.69515,0.69606,2875600000.0
2005-02-08 14:00:00,0.6959,0.69757,0.69585,0.69715,2836499995.0
2005-02-08 14:30:00,0.69717,0.69804,0.69667,0.69783,2741000000.0
2005-02-08 15:00:00,0.69788,0.69863,0.69721,0.69753,2928599995.0
2005-02-08 15:30:00,0.6977,0.69911,0.69728,0.69883,3014399997.0
2005-02-08 16:00:00,0.69851,0.699,0.69805,0.69845,2777700008.0
2005-02-08 16:30:00,0.69834,0.69935,0.69778,0.69801,2842299991.0
2005-02-08 17:00:00,0.69824,0.69921,0.6978,0.69818,2828899981.0
2005-02-08 17:30:00,0.69816,0.6994,0.69741,0.69905,2803899994.0
2005-02-08 18:00:00,0.69902,0.70004,0.69749,0.69973,5120899991.0
2005-02-08 18:30:00,0.69979,0.70098,0.69928,0.69997,5112099983.0
2005-02-08 19:00:00,0.70007,0.70098,0.6995,0.70055,3522599982.0
2005-02-08 19:30:00,0.70069,0.70074,0.69964,0.70002,3961799991.0
2005-02-08 20:00:00,0.69998,0.70023,0.69914,0.69966,4158799997.0
2005-02-08 20:30:00,0.69963,0.69975,0.69911,0.69941,4349499987.0
2005-02-08 21:00:00,0.69915,0.69998,0.69893,0.69943,3905399991.0
2005-02-08 21:30:00,0.69971,0.69986,0.6989,0.69908,3369599994.0
2005-02-08 22:00:00,0.69887,0.69948,0.69808,0.69865,2895299999.0
2005-02-08 22:30:00,0.69882,0.69884,0.69751,0.69782,3620900003.0
2005-02-08 23:00:00,0.69782,0.69832,0.69762,0.69788,2136999995.0
2005-02-08 23:30:00,0.69799,0.69906,0.69753,0.69879,2830399987.0
2005-02-09 00:00:00,0.69892,0.69917,0.69793,0.69817,2419800006.0
2005-02-09 00:30:00,0.69841,0.6987,0.69812,0.69821,2521899991.0
2005-02-09 01:00:00,0.69798,0.69882,0.6979,0.69844,2536799997.0
2005-02-09 01:30:00,0.69837,0.6987,0.69799,0.69844,2487699985.0
2005-02-09 02:00:00,0.69846,0.69853,0.69761,0.69818,2682300008.0
2005-02-09 02:30:00,0.6983,0.69865,0.6978,0.69782,2554999991.0
2005-02-09 03:00:00,0.69784,0.6988,0.69774,0.69838,2650799991.0
2005-02-09 03:30:00,0.69856,0.6986,0.69781,0.69802,3020899988.0
2005-02-09 04:00:00,0.69801,0.69845,0.69749,0.6983,2634199992.0
2005-02-09 04:30:00,0.69834,0.69839,0.69758,0.69808,2799799999.0
2005-02-09 05:00:00,0.6981,0.69836,0.69769,0.69804,2385099995.0
2005-02-09 05:30:00,0.69761,0.69834,0.69726,0.6976,2825300001.0
2005-02-09 06:00:00,0.69748,0.6978,0.69673,0.69692,3253599992.0
2005-02-09 06:30:00,0.69703,0.69761,0.69635,0.69709,3229799992.0
2005-02-09 07:00:00,0.69693,0.69771,0.69635,0.69759,2993399997.0
2005-02-09 07:30:00,0.69736,0.699,0.69697,0.699,2512700003.0
2005-02-09 08:00:00,0.69839,0.69923,0.69829,0.69905,2942599992.0
2005-02-09 08:30:00,0.69915,0.69931,0.69828,0.69927,2414199998.0
2005-02-09 09:00:00,0.69938,0.70113,0.69862,0.70113,2779200000.0
2005-02-09 09:30:00,0.70125,0.70206,0.70082,0.70156,3095799994.0
2005-02-09 10:00:00,0.70156,0.70163,0.69973,0.70046,2904800004.0
2005-02-09 10:30:00,0.70041,0.70058,0.69931,0.69986,2994099993.0
2005-02-09 11:00:00,0.69981,0.7003,0.69942,0.69996,2874199991.0
2005-02-09 11:30:00,0.70003,0.70172,0.69992,0.7007,2800599993.0
2005-02-09 12:00:00,0.70048,0.70123,0.69991,0.70072,3305099993.0
2005-02-09 12:30:00,0.70086,0.70233,0.70069,0.70165,2977299986.0
2005-02-09 13:00:00,0.70174,0.70198,0.70076,0.70127,3040299980.0
2005-02-09 13:30:00,0.70108,0.70227,0.70092,0.70174,2968599998.0
2005-02-09 14:00:00,0.70168,0.70211,0.7011,0.70174,3250399998.0
2005-02-09 14:30:00,0.70144,0.70162,0.70092,0.7014,2620899993.0
2005-02-09 15:00:00,0.70121,0.70144,0.69954,0.69985,2696800006.0
2005-02-09 15:30:00,0.69985,0.70063,0.69916,0.69985,2565999994.0
2005-02-09 16:00:00,0.69967,0.69987,0.69718,0.69785,2851299995.0
2005-02-09 16:30:00,0.69791,0.69883,0.6976,0.69825,2843800002.0
2005-02-09 17:00:00,0.69828,0.70095,0.698,0.70053,3043699988.0
2005-02-09 17:30:00,0.70069,0.70243,0.70047,0.70202,2935499989.0
2005-02-09 18:00:00,0.70208,0.70254,0.7012,0.70143,5748299992.0
2005-02-09 18:30:00,0.70162,0.70261,0.70115,0.70137,5231499995.0
2005-02-09 19:00:00,0.70175,0.70231,0.70091,0.70207,3587800002.0
2005-02-09 19:30:00,0.70177,0.70237,0.7013,0.70166,3564799998.0
2005-02-09 20:00:00,0.7019,0.70278,0.70142,0.70211,4004800009.0
2005-02-09 20:30:00,0.70229,0.70336,0.70175,0.70293,4827100011.0
2005-02-09 21:00:00,0.70289,0.70471,0.70269,0.7031,3574199990.0
2005-02-09 21:30:00,0.70339,0.70363,0.70218,0.70264,3035599985.0
2005-02-09 22:00:00,0.7026,0.70433,0.70254,0.70427,3100299999.0
2005-02-09 22:30:00,0.70407,0.70427,0.70254,0.70278,3944399988.0
2005-02-09 23:00:00,0.70278,0.70337,0.70263,0.70311,2653600004.0
2005-02-09 23:30:00,0.7028,0.70366,0.70279,0.70339,2529399996.0
2005-02-10 00:00:00,0.70345,0.70409,0.70291,0.70388,2287199995.0
2005-02-10 00:30:00,0.70388,0.70415,0.70337,0.7039,2594599996.0
2005-02-10 01:00:00,0.7038,0.70472,0.70295,0.70464,3156199989.0
2005-02-10 01:30:00,0.70457,0.70492,0.70322,0.70398,2548200001.0
2005-02-10 02:00:00,0.70404,0.70435,0.70298,0.70393,3107999984.0
2005-02-10 02:30:00,0.70381,0.70495,0.70304,0.70325,3117099993.0
2005-02-10 03:00:00,0.70319,0.70408,0.70309,0.70375,2688899997.0
2005-02-10 03:30:00,0.70382,0.70405,0.7029,0.7036,2916799989.0
2005-02-10 04:00:00,0.70354,0.70427,0.70305,0.70397,3287799981.0
2005-02-10 04:30:00,0.70386,0.70432,0.70348,0.70384,2571299992.0
2005-02-10 05:00:00,0.70406,0.70466,0.70372,0.70466,2867299994.0
2005-02-10 05:30:00,0.70449,0.70484,0.7039,0.70435,2649699995.0
2005-02-10 06:00:00,0.70421,0.70506,0.70407,0.70468,2464499997.0
2005-02-10 06:30:00,0.70468,0.70513,0.704,0.70437,2652399999.0
2005-02-10 07:00:00,0.70454,0.70478,0.70384,0.70433,3006199992.0
2005-02-10 07:30:00,0.70441,0.70471,0.70362,0.7043,3043400001.0
2005-02-10 08:00:00,0.70415,0.70477,0.70334,0.70348,2959999989.0
2005-02-10 08:30:00,0.70387,0.70424,0.70283,0.70409,3191700001.0
2005-02-10 09:00:00,0.70422,0.7054,0.70367,0.70522,3127799989.0
2005-02-10 09:30:00,0.70499,0.707,0.70481,0.70667,3170200005.0
2005-02-10 10:00:00,0.70666,0.70813,0.70639,0.70709,2914700000.0
2005-02-10 10:30:00,0.7071,0.7073,0.70626,0.70634,3337999998.0
2005-02-10 11:00:00,0.7064,0.70655,0.70594,0.70599,3018699989.0
2005-02-10 11:30:00,0.70599,0.70631,0.70479,0.70614,3050299989.0
2005-02-10 12:00:00,0.70598,0.70649,0.70562,0.70632,2970800009.0
2005-02-10 12:30:00,0.70618,0.70681,0.70526,0.70538,3253100005.0
2005-02-10 13:00:00,0.70533,0.70613,0.7052,0.70588,2896399996.0
2005-02-10 13:30:00,0.70575,0.7067,0.70527,0.70599,2863799995.0
2005-02-10 14:00:00,0.70604,0.7064,0.7051,0.7055,3142199981.0
2005-02-10 14:30:00,0.70541,0.70576,0.70468,0.70502,2788399992.0
2005-02-10 15:00:00,0.7052,0.70564,0.70477,0.70497,3086599998.0
2005-02-10 15:30:00,0.70481,0.70578,0.70298,0.70572,3090999997.0
2005-02-10 16:00:00,0.70567,0.70727,0.7047,0.70626,3135700003.0
2005-02-10 16:30:00,0.70615,0.70752,0.70592,0.70745,3250099984.0
2005-02-10 17:00:00,0.70733,0.71035,0.70687,0.70965,2955599999.0
2005-02-10 17:30:00,0.70961,0.71077,0.70901,0.71021,2844599992.0
2005-02-10 18:00:00,0.71008,0.71086,0.70969,0.71009,5146799988.0
2005-02-10 18:30:00,0.71058,0.71187,0.70975,0.71175,5381599992.0
2005-02-10 19:00:00,0.71139,0.71242,0.71061,0.71101,3705099987.0
2005-02-10 19:30:00,0.71099,0.71139,0.71046,0.7107,4080400008.0
2005-02-10 20:00:00,0.71095,0.71097,0.70962,0.71032,4336299993.0
2005-02-10 20:30:00,0.70992,0.71022,0.70891,0.70935,3890599990.0
2005-02-10 21:00:00,0.70939,0.70963,0.70874,0.70913,3704899976.0
2005-02-10 21:30:00,0.70919,0.71007,0.70892,0.70928,3256400001.0
2005-02-10 22:00:00,0.70866,0.71028,0.70858,0.71,3364100001.0
2005-02-10 22:30:00,0.71,0.71049,0.70967,0.70979,3573299994.0
2005-02-10 23:00:00,0.7099,0.7107,0.70981,0.71034,2733099983.0
2005-02-10 23:30:00,0.71013,0.71218,0.70999,0.71103,2962799998.0
2005-02-11 00:00:00,0.71111,0.71143,0.71015,0.71078,2598299994.0
2005-02-11 00:30:00,0.71076,0.71107,0.70968,0.71044,2723100004.0
2005-02-11 01:00:00,0.71038,0.71078,0.70988,0.7104,2278099992.0
2005-02-11 01:30:00,0.71062,0.7114,0.71003,0.71067,2681099996.0
2005-02-11 02:00:00,0.71067,0.7108,0.70986,0.71009,2400100000.0
2005-02-11 02:30:00,0.71034,0.71063,0.70944,0.71025,2756200005.0
2005-02-11 03:00:00,0.71008,0.71089,0.70968,0.70996,2787999997.0
2005-02-11 03:30:00,0.71001,0.71093,0.70989,0.71054,2753699987.0
2005-02-11 04:00:00,0.71038,0.71066,0.70974,0.71024,2716799999.0
2005-02-11 04:30:00,0.71019,0.71112,0.70974,0.71083,2768199993.0
2005-02-11 05:00:00,0.7107,0.71177,0.71051,0.71177,2710199998.0
2005-02-11 05:30:00,0.71165,0.71247,0.7114,0.71245,2635300000.0
2005-02-11 06:00:00,0.71232,0.71232,0.71092,0.71165,2964299999.0
2005-02-11 06:30:00,0.71154,0.71192,0.71092,0.71178,2700100001.0
2005-02-11 07:00:00,0.71166,0.712,0.71105,0.7116,3166599997.0
2005-02-11 07:30:00,0.71125,0.71164,0.71088,0.71139,2786399999.0
2005-02-11 08:00:00,0.71126,0.71177,0.71094,0.71129,3100100002.0
2005-02-11 08:30:00,0.71118,0.71174,0.71099,0.7114,2705600002.0
2005-02-11 09:00:00,0.71127,0.71168,0.71089,0.71116,2864099986.0
2005-02-11 09:30:00,0.71117,0.71136,0.71022,0.71127,2742600011.0
2005-02-11 10:00:00,0.71114,0.71127,0.71036,0.71072,2688199986.0
2005-02-11 10:30:00,0.71096,0.71108,0.70993,0.71047,2855399994.0
2005-02-11 11:00:00,0.71058,0.71182,0.71039,0.71071,3086999993.0
2005-02-11 11:30:00,0.71087,0.71178,0.71087,0.7112,3069899987.0
2005-02-11 12:00:00,0.71114,0.71138,0.70986,0.71008,3031399987.0
2005-02-11 12:30:00,0.71003,0.7109,0.70962,0.71021,3144999991.0
2005-02-11 13:00:00,0.71028,0.71063,0.70934,0.70963,3085299998.0
2005-02-11 13:30:00,0.70946,0.71019,0.70886,0.71008,2720799991.0
2005-02-11 14:00:00,0.70988,0.71149,0.70974,0.71122,3227800004.0
2005-02-11 14:30:00,0.71118,0.71177,0.71079,0.71117,2750400002.0
2005-02-11 15:00:00,0.71119,0.71187,0.71071,0.71178,2989299989.0
2005-02-11 15:30:00,0.71154,0.71296,0.71152,0.71281,2557399996.0
2005-02-11 16:00:00,0.71272,0.71295,0.71219,0.71245,2961999992.0
2005-02-11 16:30:00,0.71228,0.71265,0.71185,0.71214,3058700000.0
2005-02-11 17:00:00,0.71223,0.7133,0.71161,0.71244,2433100001.0
2005-02-11 17:30:00,0.71248,0.71261,0.71112,0.7118,3163600002.0
2005-02-11 18:00:00,0.71171,0.71392,0.71158,0.71369,5328600010.0
2005-02-11 18:30:00,0.71357,0.71426,0.71235,0.71252,5007299984.0
2005-02-11 19:00:00,0.71258,0.71451,0.71192,0.71408,3743299998.0
2005-02-11 19:30:00,0.71402,0.7148,0.71367,0.71414,3826299992.0
2005-02-11 20:00:00,0.71413,0.71459,0.7137,0.71424,3992200004.0
2005-02-11 20:30:00,0.71415,0.71459,0.71374,0.71388,4049599998.0
2005-02-11 21:00:00,0.71383,0.71446,0.7137,0.71402,3327699990.0
2005-02-11 21:30:00,0.714,0.71423,0.7126,0.7126,3022700001.0
2005-02-11 22:00:00,0.71266,0.7128,0.71191,0.7124,2806899993.0
2005-02-11 22:30:00,0.71253,0.71299,0.71192,0.71249,3450199989.0
2005-02-11 23:00:00,0.71254,0.71372,0.71242,0.71343,2294999984.0
2005-02-11 23:30:00,0.71345,0.71405,0.71273,0.71348,2394399999.0
2005-02-14 00:00:00,0.714,0.714,0.7127,0.7129,1713900000.0
2005-02-14 00:30:00,0.7132,0.7132,0.7118,0.7128,1713900000.0
2005-02-14 01:00:00,0.7129,0.7142,0.7124,0.7131,1773000000.0
2005-02-14 01:30:00,0.7132,0.7136,0.7125,0.7131,1773000000.0
2005-02-14 02:00:00,0.71244,0.71368,0.71214,0.71249,2855499994.0
2005-02-14 02:30:00,0.71266,0.71295,0.71229,0.71229,2757599995.0
2005-02-14 03:00:00,0.71247,0.71431,0.71239,0.71406,2768499999.0
2005-02-14 03:30:00,0.71412,0.71618,0.71412,0.71512,3072599999.0
2005-02-14 04:00:00,0.71525,0.71531,0.71409,0.71409,2847499998.0
2005-02-14 04:30:00,0.71414,0.71453,0.71386,0.71412,2710399998.0
2005-02-14 05:00:00,0.71421,0.71499,0.71415,0.71445,2624799990.0
2005-02-14 05:30:00,0.71437,0.7148,0.7136,0.71401,2599599998.0
2005-02-14 06:00:00,0.71402,0.71402,0.7132,0.71375,2901500004.0
2005-02-14 06:30:00,0.7137,0.7143,0.71331,0.71386,2939799987.0
2005-02-14 07:00:00,0.71402,0.71466,0.71362,0.7139,2924100004.0
2005-02-14 07:30:00,0.71401,0.71452,0.71371,0.7143,3001799992.0
2005-02-14 08:00:00,0.71408,0.71445,0.71367,0.714,2999800004.0
2005-02-14 08:30:00,0.71415,0.7143,0.7137,0.71413,3131799996.0
2005-02-14 09:00:00,0.71401,0.71432,0.71332,0.71338,3058899994.0
2005-02-14 09:30:00,0.7134,0.71369,0.71283,0.71327,3074400000.0
2005-02-14 10:00:00,0.71316,0.71382,0.713,0.71382,2606699989.0
2005-02-14 10:30:00,0.71371,0.71511,0.71354,0.71506,3160499999.0
2005-02-14 11:00:00,0.71481,0.71568,0.71455,0.71548,3228099987.0
2005-02-14 11:30:00,0.71563,0.71587,0.71517,0.71554,2554899988.0
2005-02-14 12:00:00,0.71553,0.71586,0.71509,0.71527,3103599983.0
2005-02-14 12:30:00,0.71539,0.71566,0.71404,0.71432,3276600000.0
2005-02-14 13:00:00,0.71432,0.71485,0.71396,0.71446,2898600000.0
2005-02-14 13:30:00,0.71471,0.71471,0.7136,0.71414,2862200002.0
2005-02-14 14:00:00,0.71398,0.71506,0.71395,0.7148,3309299994.0
2005-02-14 14:30:00,0.71483,0.71677,0.71439,0.71627,2942000002.0
2005-02-14 15:00:00,0.71616,0.71668,0.71529,0.71588,2980999985.0
2005-02-14 15:30:00,0.71614,0.7177,0.71589,0.71711,2983400006.0
2005-02-14 16:00:00,0.7169,0.71698,0.71605,0.71647,2931400012.0
2005-02-14 16:30:00,0.71651,0.71662,0.71567,0.71611,3071499992.0
2005-02-14 17:00:00,0.71588,0.71617,0.71462,0.7154,2798100002.0
2005-02-14 17:30:00,0.71526,0.71668,0.7149,0.71609,2857200000.0
2005-02-14 18:00:00,0.71617,0.71627,0.71424,0.71424,5379600004.0
2005-02-14 18:30:00,0.71429,0.71494,0.71388,0.71482,5312399994.0
2005-02-14 19:00:00,0.7147,0.71567,0.71453,0.71558,3586299994.0
2005-02-14 19:30:00,0.71532,0.71553,0.71468,0.71508,3744199991.0
2005-02-14 20:00:00,0.71508,0.71612,0.7148,0.71548,4189899992.0
2005-02-14 20:30:00,0.71517,0.71584,0.71494,0.71494,4212699993.0
2005-02-14 21:00:00,0.71475,0.71523,0.71434,0.71506,3887099991.0
2005-02-14 21:30:00,0.71488,0.7151,0.71388,0.714,3628000003.0
2005-02-14 22:00:00,0.71413,0.71448,0.71352,0.71381,3180900007.0
2005-02-14 22:30:00,0.71427,0.71451,0.71378,0.71399,3324399988.0
2005-02-14 23:00:00,0.71408,0.71458,0.71383,0.71407,2626299996.0
2005-02-14 23:30:00,0.71389,0.71456,0.71368,0.71368,2758899990.0
2005-02-15 00:00:00,0.71381,0.7146,0.71369,0.71438,2451200001.0
2005-02-15 00:30:00,0.71446,0.71465,0.71395,0.71444,2650199991.0
2005-02-15 01:00:00,0.71436,0.71476,0.71396,0.71425,2492799985.0
2005-02-15 01:30:00,0.71442,0.71489,0.714,0.71454,2646799986.0
2005-02-15 02:00:00,0.71458,0.71483,0.71397,0.71405,2802699998.0
2005-02-15 02:30:00,0.71442,0.71486,0.71402,0.71436,2825999993.0
2005-02-15 03:00:00,0.7143,0.7146,0.71373,0.71419,3007799997.0
2005-02-15 03:30:00,0.71405,0.71455,0.71363,0.71414,2798299999.0
2005-02-15 04:00:00,0.71419,0.71439,0.71358,0.71425,2870899998.0
2005-02-15 04:30:00,0.71409,0.71438,0.71357,0.714,2872499993.0
2005-02-15 05:00:00,0.71395,0.71426,0.71183,0.71263,2884099996.0
2005-02-15 05:30:00,0.71253,0.71381,0.71245,0.71336,2779199994.0
2005-02-15 06:00:00,0.71314,0.71394,0.71298,0.71386,2981800000.0
2005-02-15 06:30:00,0.71372,0.71413,0.71347,0.7139,2800999999.0
2005-02-15 07:00:00,0.71361,0.71406,0.71342,0.71393,2936799998.0
2005-02-15 07:30:00,0.71397,0.71484,0.71373,0.71452,3100899998.0
2005-02-15 08:00:00,0.71434,0.71484,0.71393,0.71473,3017799999.0
2005-02-15 08:30:00,0.71469,0.71538,0.71435,0.7152,2912399999.0
2005-02-15 09:00:00,0.71522,0.71543,0.71451,0.71504,3080199991.0
2005-02-15 09:30:00,0.715,0.71523,0.71403,0.71427,3006199994.0
2005-02-15 10:00:00,0.71423,0.71447,0.71284,0.71334,3082900004.0
2005-02-15 10:30:00,0.71326,0.7142,0.71326,0.71389,3045899989.0
2005-02-15 11:00:00,0.71382,0.71505,0.71359,0.71443,3065499994.0
2005-02-15 11:30:00,0.71438,0.71477,0.71407,0.71434,3026500002.0
2005-02-15 12:00:00,0.71426,0.71491,0.71352,0.71352,3057199985.0
2005-02-15 12:30:00,0.71344,0.7143,0.71327,0.71412,2880399989.0
2005-02-15 13:00:00,0.71406,0.71406,0.71332,0.71394,3054900001.0
2005-02-15 13:30:00,0.71382,0.71408,0.71355,0.71388,2603699994.0
2005-02-15 14:00:00,0.71376,0.71409,0.71326,0.71368,3153900005.0
2005-02-15 14:30:00,0.71381,0.71414,0.71318,0.71331,2872400001.0
2005-02-15 15:00:00,0.71322,0.71571,0.71322,0.71542,3088599993.0
2005-02-15 15:30:00,0.71535,0.71685,0.71514,0.71609,3218299996.0
2005-02-15 16:00:00,0.7153,0.71672,0.71421,0.71432,3042999996.0
2005-02-15 16:30:00,0.71442,0.7152,0.71419,0.71428,2929699983.0
2005-02-15 17:00:00,0.71453,0.71515,0.71335,0.71394,2545500001.0
2005-02-15 17:30:00,0.7142,0.71522,0.71358,0.71478,2790599993.0
2005-02-15 18:00:00,0.71489,0.71649,0.71438,0.71631,5313099985.0
2005-02-15 18:30:00,0.71622,0.71649,0.71467,0.71571,5205899988.0
2005-02-15 19:00:00,0.71586,0.7163,0.71551,0.71582,3432700004.0
2005-02-15 19:30:00,0.716,0.71652,0.71545,0.71631,4114499990.0
2005-02-15 20:00:00,0.71634,0.71675,0.71588,0.71611,4053999988.0
2005-02-15 20:30:00,0.7163,0.71659,0.71545,0.71608,4396399984.0
2005-02-15 21:00:00,0.7162,0.71651,0.71569,0.71621,3610599998.0
2005-02-15 21:30:00,0.7163,0.71651,0.7152,0.7156,2911899999.0
2005-02-15 22:00:00,0.71576,0.71635,0.7154,0.7158,3333900002.0
2005-02-15 22:30:00,0.71591,0.71594,0.71512,0.71538,3601599989.0
2005-02-15 23:00:00,0.71564,0.71605,0.7154,0.71573,2607099998.0
2005-02-15 23:30:00,0.71543,0.71592,0.71513,0.7156,2747000000.0
2005-02-16 00:00:00,0.71587,0.71597,0.71489,0.71513,2769499994.0
2005-02-16 00:30:00,0.7156,0.7156,0.71476,0.7151,2581399990.0
2005-02-16 01:00:00,0.715,0.71537,0.71442,0.7148,2745499998.0
2005-02-16 01:30:00,0.71491,0.71543,0.71342,0.71381,2797799996.0
2005-02-16 02:00:00,0.71382,0.71382,0.71273,0.71337,2800300002.0
2005-02-16 02:30:00,0.71347,0.71352,0.71247,0.71281,2475799998.0
2005-02-16 03:00:00,0.71281,0.71335,0.71239,0.71308,2793200000.0
2005-02-16 03:30:00,0.71301,0.71444,0.71275,0.71358,2864499989.0
2005-02-16 04:00:00,0.7136,0.71433,0.71317,0.71374,2926699995.0
2005-02-16 04:30:00,0.71336,0.71449,0.71306,0.71402,2626700005.0
2005-02-16 05:00:00,0.7142,0.71453,0.71361,0.71453,2687999998.0
2005-02-16 05:30:00,0.71445,0.71489,0.7138,0.71452,2616999997.0
2005-02-16 06:00:00,0.71459,0.71533,0.71447,0.71484,3020000002.0
2005-02-16 06:30:00,0.71486,0.71562,0.71474,0.71542,2984199991.0
2005-02-16 07:00:00,0.71557,0.71581,0.71505,0.71553,2924299997.0
2005-02-16 07:30:00,0.71567,0.71567,0.71419,0.71425,3214300007.0
2005-02-16 08:00:00,0.71421,0.7149,0.71395,0.71422,3136300005.0
2005-02-16 08:30:00,0.71448,0.71465,0.71389,0.71424,2881499994.0
2005-02-16 09:00:00,0.71413,0.71465,0.71376,0.71409,3039100010.0
2005-02-16 09:30:00,0.71405,0.7148,0.71389,0.71447,3019799989.0
2005-02-16 10:00:00,0.71442,0.71531,0.71342,0.71369,2820399998.0
2005-02-16 10:30:00,0.71354,0.71445,0.71343,0.71364,2896799996.0
2005-02-16 11:00:00,0.71371,0.71467,0.71349,0.71445,2710999992.0
2005-02-16 11:30:00,0.71435,0.71459,0.71358,0.71382,2824099989.0
2005-02-16 12:00:00,0.714,0.71406,0.71221,0.71382,2703999994.0
2005-02-16 12:30:00,0.71363,0.71458,0.71346,0.7138,3056399994.0
2005-02-16 13:00:00,0.71361,0.71425,0.71287,0.71287,3019099995.0
2005-02-16 13:30:00,0.71283,0.7142,0.71267,0.7138,2806799997.0
2005-02-16 14:00:00,0.71377,0.71419,0.71267,0.71331,3007399988.0
2005-02-16 14:30:00,0.71325,0.71453,0.71325,0.7136,2908299994.0
2005-02-16 15:00:00,0.71367,0.71532,0.71345,0.71505,3118499984.0
2005-02-16 15:30:00,0.71508,0.71509,0.71368,0.71425,3296600009.0
2005-02-16 16:00:00,0.71409,0.71443,0.71357,0.71431,2977200000.0
2005-02-16 16:30:00,0.71445,0.71487,0.71411,0.7148,3012199988.0
2005-02-16 17:00:00,0.71454,0.71455,0.70992,0.71128,3211199999.0
2005-02-16 17:30:00,0.71151,0.71236,0.70933,0.71235,3003499998.0
2005-02-16 18:00:00,0.71207,0.71329,0.71133,0.71251,5890999993.0
2005-02-16 18:30:00,0.71224,0.71333,0.71195,0.71303,5054599996.0
2005-02-16 19:00:00,0.71301,0.71417,0.71265,0.71322,3698199977.0
2005-02-16 19:30:00,0.71325,0.7141,0.71211,0.71386,4078200002.0
2005-02-16 20:00:00,0.71397,0.71471,0.713,0.7138,4183700000.0
2005-02-16 20:30:00,0.71363,0.71485,0.7136,0.71431,4385499989.0
2005-02-16 21:00:00,0.7142,0.7145,0.7137,0.7144,3863600000.0
2005-02-16 21:30:00,0.71446,0.71459,0.71299,0.71326,3522500007.0
2005-02-16 22:00:00,0.71334,0.71436,0.71318,0.71393,2999699994.0
2005-02-16 22:30:00,0.71404,0.71411,0.71298,0.71298,3689899991.0
2005-02-16 23:00:00,0.71323,0.71383,0.71288,0.71349,2938599999.0
2005-02-16 23:30:00,0.71342,0.7137,0.71234,0.71334,2714099996.0
2005-02-17 00:00:00,0.71305,0.71353,0.71242,0.71341,2779800006.0
2005-02-17 00:30:00,0.71333,0.71387,0.7128,0.71291,2645999986.0
2005-02-17 01:00:00,0.71304,0.71329,0.71248,0.71266,2440599989.0
2005-02-17 01:30:00,0.71309,0.7131,0.71189,0.71243,2344499994.0
2005-02-17 02:00:00,0.71265,0.71359,0.71196,0.71315,3062500004.0
2005-02-17 02:30:00,0.71341,0.7139,0.71277,0.71277,2755199990.0
2005-02-17 03:00:00,0.71298,0.71348,0.71265,0.71322,2773000009.0
2005-02-17 03:30:00,0.71316,0.7138,0.71292,0.7136,2642400005.0
2005-02-17 04:00:00,0.71368,0.71429,0.71352,0.71413,2705900003.0
2005-02-17 04:30:00,0.71388,0.71415,0.71348,0.71411,2590099997.0
2005-02-17 05:00:00,0.71406,0.71455,0.71352,0.71424,2530499996.0
2005-02-17 05:30:00,0.71423,0.7144,0.71368,0.7143,2353399989.0
2005-02-17 06:00:00,0.71402,0.71439,0.71373,0.71393,2645999990.0
2005-02-17 06:30:00,0.71401,0.71479,0.71374,0.71468,2629099998.0
2005-02-17 07:00:00,0.71455,0.715,0.71405,0.71484,2968999993.0
2005-02-17 07:30:00,0.71474,0.7151,0.71434,0.71475,2777499989.0
2005-02-17 08:00:00,0.71479,0.71507,0.71422,0.71467,2732399994.0
2005-02-17 08:30:00,0.7146,0.7158,0.71439,0.71545,2617799991.0
2005-02-17 09:00:00,0.71518,0.71604,0.71506,0.71583,3157399981.0
2005-02-17 09:30:00,0.71591,0.71679,0.71514,0.71532,3311800006.0
2005-02-17 10:00:00,0.71527,0.71632,0.71463,0.71611,2893600001.0
2005-02-17 10:30:00,0.71627,0.7166,0.71571,0.71652,2908200004.0
2005-02-17 11:00:00,0.71651,0.71696,0.71613,0.7162,3272499995.0
2005-02-17 11:30:00,0.71626,0.71663,0.7159,0.71633,3125299986.0
2005-02-17 12:00:00,0.71628,0.71756,0.71616,0.71671,3262099996.0
2005-02-17 12:30:00,0.71658,0.717,0.71611,0.71668,2854599992.0
2005-02-17 13:00:00,0.71685,0.71744,0.71663,0.71698,2920899998.0
2005-02-17 13:30:00,0.71737,0.71847,0.71682,0.71739,3027599990.0
2005-02-17 14:00:00,0.71751,0.71761,0.71601,0.71618,3022299995.0
2005-02-17 14:30:00,0.71639,0.71657,0.71554,0.71559,3091700003.0
2005-02-17 15:00:00,0.71546,0.71584,0.71512,0.71576,2690699992.0
2005-02-17 15:30:00,0.71568,0.71638,0.7146,0.71618,2744399997.0
2005-02-17 16:00:00,0.71617,0.71725,0.71526,0.71694,3219300009.0
2005-02-17 16:30:00,0.71696,0.71894,0.71641,0.71812,3056499999.0
2005-02-17 17:00:00,0.71805,0.71898,0.71784,0.71809,2819699986.0
2005-02-17 17:30:00,0.71815,0.71942,0.71782,0.71918,2753099995.0
2005-02-17 18:00:00,0.71927,0.71938,0.7177,0.71784,5207400010.0
2005-02-17 18:30:00,0.71786,0.71906,0.71725,0.71876,5425900006.0
2005-02-17 19:00:00,0.71895,0.71919,0.71735,0.71835,3673499985.0
2005-02-17 19:30:00,0.7183,0.71937,0.71813,0.71876,3725899989.0
2005-02-17 20:00:00,0.71879,0.71908,0.71781,0.71818,4197099993.0
2005-02-17 20:30:00,0.71813,0.71867,0.71755,0.71777,4168200006.0
2005-02-17 21:00:00,0.71778,0.71836,0.71754,0.71807,3725999998.0
2005-02-17 21:30:00,0.71822,0.71858,0.71711,0.71733,3243199991.0
2005-02-17 22:00:00,0.71731,0.71779,0.71664,0.71725,3048800004.0
2005-02-17 22:30:00,0.71744,0.7176,0.7167,0.71723,3472299986.0
2005-02-17 23:00:00,0.71732,0.71756,0.71658,0.7171,2451999987.0
2005-02-17 23:30:00,0.7174,0.71783,0.71691,0.71724,2478399990.0
2005-02-18 00:00:00,0.71717,0.71774,0.71678,0.71743,2778999999.0
2005-02-18 00:30:00,0.71768,0.71823,0.71713,0.71823,2486899997.0
2005-02-18 01:00:00,0.71812,0.71833,0.7168,0.7168,2584199995.0
2005-02-18 01:30:00,0.71722,0.71735,0.71544,0.71594,2846399985.0
2005-02-18 02:00:00,0.71607,0.71713,0.7159,0.71673,3110400000.0
2005-02-18 02:30:00,0.71677,0.71721,0.7158,0.71609,2528800005.0
2005-02-18 03:00:00,0.71604,0.71654,0.71551,0.71613,2886099995.0
2005-02-18 03:30:00,0.71629,0.71663,0.71565,0.71642,2750599996.0
2005-02-18 04:00:00,0.71637,0.71712,0.71624,0.71645,2891999997.0
2005-02-18 04:30:00,0.71636,0.71682,0.71616,0.71677,2641199992.0
2005-02-18 05:00:00,0.71648,0.71683,0.71614,0.71667,2799300005.0
2005-02-18 05:30:00,0.71643,0.71712,0.7164,0.71657,2627300007.0
2005-02-18 06:00:00,0.71649,0.7178,0.71636,0.71759,2464399995.0
2005-02-18 06:30:00,0.71746,0.7179,0.71718,0.71754,2645000001.0
2005-02-18 07:00:00,0.71771,0.71832,0.71735,0.71735,3053299993.0
2005-02-18 07:30:00,0.71761,0.71789,0.71683,0.71713,2902199999.0
2005-02-18 08:00:00,0.71685,0.71729,0.71638,0.71674,2826799990.0
2005-02-18 08:30:00,0.71681,0.71786,0.71672,0.71735,2622699993.0
2005-02-18 09:00:00,0.71745,0.71826,0.71705,0.71824,2989699995.0
2005-02-18 09:30:00,0.71813,0.71846,0.71716,0.71792,2927899993.0
2005-02-18 10:00:00,0.71791,0.71867,0.7177,0.71848,3179700001.0
2005-02-18 10:30:00,0.71853,0.71895,0.71823,0.71823,2721600000.0
2005-02-18 11:00:00,0.7185,0.71904,0.71823,0.71847,3039599993.0
2005-02-18 11:30:00,0.71867,0.71935,0.71835,0.7193,2555099994.0
2005-02-18 12:00:00,0.71901,0.71948,0.71874,0.71928,2817999992.0
2005-02-18 12:30:00,0.71933,0.71949,0.71855,0.71887,2781800000.0
2005-02-18 13:00:00,0.71876,0.71917,0.71838,0.71866,2930599989.0
2005-02-18 13:30:00,0.71867,0.71907,0.71826,0.7186,2842400007.0
2005-02-18 14:00:00,0.71854,0.71878,0.71809,0.71874,2785599996.0
2005-02-18 14:30:00,0.71892,0.71951,0.71836,0.71924,3115299996.0
2005-02-18 15:00:00,0.71925,0.72113,0.7188,0.72113,3099199994.0
2005-02-18 15:30:00,0.7212,0.72144,0.71892,0.72098,3287699993.0
2005-02-18 16:00:00,0.72117,0.72131,0.72043,0.72079,3189600004.0
2005-02-18 16:30:00,0.72089,0.72216,0.72029,0.72167,3122099990.0
2005-02-18 17:00:00,0.72167,0.72171,0.72074,0.72132,2814099999.0
2005-02-18 17:30:00,0.72142,0.72315,0.7211,0.72216,2893900001.0
2005-02-18 18:00:00,0.72191,0.72286,0.72152,0.72285,5884299986.0
2005-02-18 18:30:00,0.72266,0.72432,0.72236,0.72345,5313800007.0
2005-02-18 19:00:00,0.72333,0.72411,0.72302,0.72362,3471899994.0
2005-02-18 19:30:00,0.72362,0.72414,0.72322,0.72368,3645299997.0
2005-02-18 20:00:00,0.72374,0.72435,0.72185,0.72426,4085599988.0
2005-02-18 20:30:00,0.7239,0.72429,0.72256,0.72291,4518799994.0
2005-02-18 21:00:00,0.72291,0.72349,0.72238,0.72247,3930099985.0
2005-02-18 21:30:00,0.72245,0.72254,0.72142,0.72222,3498899994.0
2005-02-18 22:00:00,0.7222,0.72262,0.72161,0.72218,3130499996.0
2005-02-18 22:30:00,0.72224,0.72294,0.72155,0.72258,3610699976.0
2005-02-18 23:00:00,0.72281,0.72314,0.7223,0.7229,2555799996.0
2005-02-18 23:30:00,0.72272,0.72305,0.7223,0.72254,2150699999.0
2005-02-21 00:00:00,0.7239,0.7244,0.7226,0.7229,1461600000.0
2005-02-21 00:30:00,0.7231,0.7233,0.7221,0.7229,1461600000.0
2005-02-21 01:00:00,0.7228,0.7236,0.7226,0.723,1512000000.0
2005-02-21 01:30:00,0.7227,0.7233,0.722,0.7222,1310400000.0
2005-02-21 02:00:00,0.72247,0.7232,0.72212,0.72252,2671000005.0
2005-02-21 02:30:00,0.72228,0.72273,0.72154,0.72158,2664799998.0
2005-02-21 03:00:00,0.72182,0.72236,0.72154,0.72201,2796299995.0
2005-02-21 03:30:00,0.72185,0.72261,0.72161,0.72252,2768099987.0
2005-02-21 04:00:00,0.72245,0.72383,0.72226,0.7238,3133399997.0
2005-02-21 04:30:00,0.72349,0.72377,0.72296,0.72319,2662299996.0
2005-02-21 05:00:00,0.72323,0.72355,0.72274,0.72311,2611300002.0
2005-02-21 05:30:00,0.7229,0.72329,0.72237,0.72288,2544399992.0
2005-02-21 06:00:00,0.72266,0.72349,0.72235,0.72325,2513899995.0
2005-02-21 06:30:00,0.72314,0.72368,0.72287,0.72337,2974399994.0
2005-02-21 07:00:00,0.72329,0.72363,0.72283,0.72341,2541799999.0
2005-02-21 07:30:00,0.72346,0.72366,0.72277,0.72317,3071000004.0
2005-02-21 08:00:00,0.72315,0.72363,0.72277,0.72355,2929899995.0
2005-02-21 08:30:00,0.72338,0.72531,0.72318,0.72505,2894499996.0
2005-02-21 09:00:00,0.72478,0.72547,0.72346,0.72388,2831299992.0
2005-02-21 09:30:00,0.72394,0.72446,0.72284,0.72367,2820299992.0
2005-02-21 10:00:00,0.72354,0.72473,0.72347,0.72462,2869199991.0
2005-02-21 10:30:00,0.72439,0.72769,0.72432,0.72663,2958599992.0
2005-02-21 11:00:00,0.72658,0.72678,0.72511,0.72554,3167599996.0
2005-02-21 11:30:00,0.72558,0.72601,0.72532,0.72545,2833200004.0
2005-02-21 12:00:00,0.72551,0.72604,0.72534,0.72586,3097600002.0
2005-02-21 12:30:00,0.72567,0.72577,0.72465,0.72513,2839399998.0
2005-02-21 13:00:00,0.72516,0.72611,0.72392,0.7245,2948499999.0
2005-02-21 13:30:00,0.72416,0.72588,0.72398,0.72588,2833700003.0
2005-02-21 14:00:00,0.72545,0.7259,0.72486,0.72524,3147300007.0
2005-02-21 14:30:00,0.72519,0.72563,0.72339,0.72459,2772899993.0
2005-02-21 15:00:00,0.7246,0.72685,0.72432,0.72685,2809199999.0
2005-02-21 15:30:00,0.7267,0.7267,0.72512,0.72549,2974899990.0
2005-02-21 16:00:00,0.72532,0.72602,0.72501,0.72595,3134800002.0
2005-02-21 16:30:00,0.72587,0.72598,0.72494,0.72526,2975399999.0
2005-02-21 17:00:00,0.72511,0.72583,0.7247,0.72555,2905799997.0
2005-02-21 17:30:00,0.7255,0.72587,0.72472,0.72565,2769599998.0
2005-02-21 18:00:00,0.72546,0.72567,0.72472,0.7251,5702099988.0
2005-02-21 18:30:00,0.72516,0.72641,0.72484,0.72623,5159700002.0
2005-02-21 19:00:00,0.72599,0.72687,0.7254,0.72644,3578899991.0
2005-02-21 19:30:00,0.72648,0.72701,0.72617,0.72666,3650299986.0
2005-02-21 20:00:00,0.72672,0.72703,0.72582,0.72685,4082599999.0
2005-02-21 20:30:00,0.72676,0.72685,0.72599,0.7266,4019599998.0
2005-02-21 21:00:00,0.72639,0.72692,0.72591,0.72635,3568099992.0
2005-02-21 21:30:00,0.72656,0.72693,0.72571,0.72622,3029599989.0
2005-02-21 22:00:00,0.72592,0.72645,0.72502,0.7255,2985399987.0
2005-02-21 22:30:00,0.7255,0.7258,0.72457,0.72463,3521200011.0
2005-02-21 23:00:00,0.72466,0.72499,0.72386,0.72459,2504999987.0
2005-02-21 23:30:00,0.72474,0.72536,0.72427,0.72519,2725899996.0
2005-02-22 00:00:00,0.72515,0.72567,0.72477,0.72511,2506900003.0
2005-02-22 00:30:00,0.72517,0.72555,0.72477,0.72522,2467000000.0
2005-02-22 01:00:00,0.72509,0.72542,0.72462,0.72536,2188399991.0
2005-02-22 01:30:00,0.72545,0.72598,0.72486,0.72549,2677399998.0
2005-02-22 02:00:00,0.72556,0.72566,0.72471,0.72495,2578199996.0
2005-02-22 02:30:00,0.72531,0.72536,0.72432,0.7247,2895599995.0
2005-02-22 03:00:00,0.72455,0.72475,0.72369,0.72412,2913699992.0
2005-02-22 03:30:00,0.72397,0.7256,0.72349,0.72489,2773499989.0
2005-02-22 04:00:00,0.72518,0.72596,0.72498,0.72535,3073999995.0
2005-02-22 04:30:00,0.72542,0.72675,0.72481,0.72666,2963499997.0
2005-02-22 05:00:00,0.72694,0.72892,0.72583,0.72814,2898099992.0
2005-02-22 05:30:00,0.72809,0.72813,0.72645,0.72716,2907999985.0
2005-02-22 06:00:00,0.72708,0.72808,0.7267,0.72695,2894699990.0
2005-02-22 06:30:00,0.72703,0.72792,0.72656,0.72765,2624800005.0
2005-02-22 07:00:00,0.72753,0.7293,0.72716,0.72794,2624799999.0
2005-02-22 07:30:00,0.72813,0.729,0.72758,0.72853,2940000001.0
2005-02-22 08:00:00,0.72839,0.72913,0.72815,0.72885,2849300004.0
2005-02-22 08:30:00,0.72875,0.72907,0.72845,0.7289,2790700000.0
2005-02-22 09:00:00,0.72892,0.72952,0.72806,0.72806,3109199981.0
2005-02-22 09:30:00,0.72796,0.72954,0.72794,0.7294,2621799989.0
2005-02-22 10:00:00,0.72935,0.72968,0.72835,0.72877,3177399996.0
2005-02-22 10:30:00,0.72864,0.72958,0.72836,0.72902,3298799995.0
2005-02-22 11:00:00,0.72894,0.72958,0.72836,0.72938,3101399983.0
2005-02-22 11:30:00,0.72942,0.72946,0.72838,0.72888,2759999996.0
2005-02-22 12:00:00,0.72906,0.72959,0.72859,0.72908,3139399995.0
2005-02-22 12:30:00,0.7292,0.73001,0.72878,0.72954,2834199998.0
2005-02-22 13:00:00,0.72931,0.72999,0.72895,0.72935,3008399999.0
2005-02-22 13:30:00,0.7292,0.72976,0.72827,0.72875,3001200001.0
2005-02-22 14:00:00,0.72879,0.72892,0.72793,0.72861,2671899997.0
2005-02-22 14:30:00,0.72858,0.72921,0.72827,0.72895,2717199994.0
2005-02-22 15:00:00,0.72901,0.72996,0.72865,0.72931,3083500005.0
2005-02-22 15:30:00,0.72967,0.7301,0.72937,0.73002,2651699995.0
2005-02-22 16:00:00,0.72987,0.73005,0.72902,0.72927,3058600000.0
2005-02-22 16:30:00,0.72931,0.72968,0.72851,0.72883,2938499989.0
2005-02-22 17:00:00,0.72882,0.7292,0.72824,0.72832,2735599996.0
2005-02-22 17:30:00,0.72836,0.72906,0.72816,0.72891,2758299992.0
2005-02-22 18:00:00,0.72883,0.72976,0.72819,0.72963,5708499986.0
2005-02-22 18:30:00,0.72943,0.72999,0.72888,0.72966,5182799997.0
2005-02-22 19:00:00,0.72966,0.73003,0.72864,0.72974,3523700003.0
2005-02-22 19:30:00,0.72983,0.73004,0.72896,0.72912,4278499995.0
2005-02-22 20:00:00,0.7293,0.72961,0.72843,0.72925,4039399993.0
2005-02-22 20:30:00,0.72926,0.72942,0.72793,0.7283,4371500005.0
2005-02-22 21:00:00,0.72835,0.72897,0.72782,0.7282,3886600012.0
2005-02-22 21:30:00,0.7285,0.72875,0.72784,0.72806,3422899991.0
2005-02-22 22:00:00,0.72808,0.72839,0.72708,0.7273,3138800005.0
2005-02-22 22:30:00,0.72694,0.72808,0.72694,0.72725,3489400003.0
2005-02-22 23:00:00,0.72705,0.72785,0.72672,0.72691,2762199998.0
2005-02-22 23:30:00,0.72729,0.72826,0.7268,0.72802,2858099993.0
2005-02-23 00:00:00,0.72801,0.7282,0.72685,0.72692,3039900003.0
2005-02-23 00:30:00,0.72713,0.72736,0.7264,0.72682,2359799990.0
2005-02-23 01:00:00,0.72682,0.72781,0.72666,0.72708,2409299986.0
2005-02-23 01:30:00,0.72736,0.72821,0.72645,0.72769,2621200003.0
2005-02-23 02:00:00,0.72747,0.72788,0.72623,0.72623,3269899992.0
2005-02-23 02:30:00,0.72642,0.72694,0.72596,0.72643,3218600006.0
2005-02-23 03:00:00,0.72642,0.72656,0.72557,0.72589,2834500003.0
2005-02-23 03:30:00,0.726,0.72665,0.72549,0.72593,3118799996.0
2005-02-23 04:00:00,0.72589,0.72778,0.72568,0.72712,3264099994.0
2005-02-23 04:30:00,0.72722,0.72807,0.72688,0.72769,2972199997.0
2005-02-23 05:00:00,0.72765,0.72778,0.72588,0.72756,3261899996.0
2005-02-23 05:30:00,0.72702,0.72726,0.7262,0.7265,2703900000.0
2005-02-23 06:00:00,0.72616,0.72721,0.72594,0.72712,2772499996.0
2005-02-23 06:30:00,0.72719,0.72753,0.72621,0.72694,3206699997.0
2005-02-23 07:00:00,0.7268,0.72721,0.72642,0.72672,3171199995.0
2005-02-23 07:30:00,0.72679,0.72708,0.72602,0.72642,2844499994.0
2005-02-23 08:00:00,0.72599,0.72666,0.72599,0.72646,2935399997.0
2005-02-23 08:30:00,0.72631,0.72736,0.72611,0.72687,2710399992.0
2005-02-23 09:00:00,0.72688,0.72715,0.7259,0.72643,2715899997.0
2005-02-23 09:30:00,0.72616,0.72659,0.72544,0.72578,3028099995.0
2005-02-23 10:00:00,0.72561,0.72602,0.72507,0.72525,3070800006.0
2005-02-23 10:30:00,0.7254,0.72568,0.72417,0.72517,2928799994.0
2005-02-23 11:00:00,0.72516,0.72589,0.72468,0.72557,3246200006.0
2005-02-23 11:30:00,0.72525,0.726,0.72453,0.72498,3156699997.0
2005-02-23 12:00:00,0.72539,0.72597,0.72484,0.7254,2907999993.0
2005-02-23 12:30:00,0.72542,0.72551,0.72475,0.72502,3087599988.0
2005-02-23 13:00:00,0.72534,0.72569,0.72476,0.72548,2697999992.0
2005-02-23 13:30:00,0.7252,0.72566,0.72475,0.72503,2668499992.0
2005-02-23 14:00:00,0.72504,0.72525,0.72457,0.72487,3044299994.0
2005-02-23 14:30:00,0.72472,0.7254,0.72409,0.7243,2805399998.0
2005-02-23 15:00:00,0.72418,0.7249,0.72378,0.72448,3035199989.0
2005-02-23 15:30:00,0.72465,0.72766,0.72442,0.72735,2901099989.0
2005-02-23 16:00:00,0.72723,0.72741,0.72478,0.72487,3178200011.0
2005-02-23 16:30:00,0.72495,0.72537,0.72371,0.72467,2964499998.0
2005-02-23 17:00:00,0.72472,0.72572,0.72361,0.7244,2959099997.0
2005-02-23 17:30:00,0.7245,0.72485,0.72219,0.72313,3007499993.0
2005-02-23 18:00:00,0.72296,0.72356,0.72236,0.72274,5776500008.0
2005-02-23 18:30:00,0.72284,0.7239,0.72237,0.7239,5233599988.0
2005-02-23 19:00:00,0.72357,0.7243,0.72329,0.72381,3506799982.0
2005-02-23 19:30:00,0.72393,0.72412,0.72349,0.72377,3734299993.0
2005-02-23 20:00:00,0.72384,0.72428,0.72311,0.72387,4035899995.0
2005-02-23 20:30:00,0.72383,0.72434,0.72321,0.72418,4190599989.0
2005-02-23 21:00:00,0.72421,0.72483,0.7236,0.72386,3764600009.0
2005-02-23 21:30:00,0.72391,0.72438,0.72267,0.7234,3315400000.0
2005-02-23 22:00:00,0.72351,0.72351,0.72152,0.72175,3282899990.0
2005-02-23 22:30:00,0.72185,0.72238,0.72089,0.72147,3489500000.0
2005-02-23 23:00:00,0.72159,0.7226,0.72152,0.72217,2610399999.0
2005-02-23 23:30:00,0.72224,0.72248,0.72098,0.72133,2513799997.0
2005-02-24 00:00:00,0.72142,0.72159,0.72021,0.7211,2840700005.0
2005-02-24 00:30:00,0.72114,0.72133,0.71992,0.72078,2669899996.0
2005-02-24 01:00:00,0.72067,0.72211,0.72048,0.7216,2648299994.0
2005-02-24 01:30:00,0.72152,0.72247,0.72114,0.72183,2829199987.0
2005-02-24 02:00:00,0.72176,0.72236,0.72052,0.72187,2526099995.0
2005-02-24 02:30:00,0.72239,0.72279,0.7218,0.72249,2513699994.0
2005-02-24 03:00:00,0.72228,0.72312,0.72206,0.7229,2773199996.0
2005-02-24 03:30:00,0.72286,0.72327,0.72235,0.72287,2809499990.0
2005-02-24 04:00:00,0.7229,0.72416,0.72242,0.72416,3219599992.0
2005-02-24 04:30:00,0.72426,0.72426,0.72298,0.72324,2988799998.0
2005-02-24 05:00:00,0.7231,0.72377,0.72218,0.72278,2859899994.0
2005-02-24 05:30:00,0.72293,0.72367,0.72258,0.72349,2747500006.0
2005-02-24 06:00:00,0.72348,0.72367,0.7229,0.72312,2913399995.0
2005-02-24 06:30:00,0.72326,0.72352,0.72251,0.72295,2907199998.0
2005-02-24 07:00:00,0.72289,0.724,0.72247,0.72306,2922099988.0
2005-02-24 07:30:00,0.72347,0.72446,0.72303,0.72412,3075199998.0
2005-02-24 08:00:00,0.72393,0.72453,0.72372,0.72388,2980700006.0
2005-02-24 08:30:00,0.72425,0.72497,0.72375,0.72425,3153999988.0
2005-02-24 09:00:00,0.72433,0.72471,0.72388,0.72446,2855899990.0
2005-02-24 09:30:00,0.72435,0.72467,0.72314,0.7237,2826499993.0
2005-02-24 10:00:00,0.72353,0.72381,0.72255,0.72323,2829399998.0
2005-02-24 10:30:00,0.72318,0.72367,0.72252,0.72287,2798699999.0
2005-02-24 11:00:00,0.72275,0.72321,0.72148,0.72209,3075799993.0
2005-02-24 11:30:00,0.72209,0.72313,0.72209,0.72227,3196900006.0
2005-02-24 12:00:00,0.72206,0.72275,0.72196,0.72236,2930399996.0
2005-02-24 12:30:00,0.72222,0.7228,0.72131,0.72208,3027399993.0
2005-02-24 13:00:00,0.72208,0.72235,0.72072,0.72208,3226599990.0
2005-02-24 13:30:00,0.72183,0.72414,0.72183,0.72374,2878100001.0
2005-02-24 14:00:00,0.72362,0.72425,0.72299,0.72341,2972700006.0
2005-02-24 14:30:00,0.72347,0.72418,0.7232,0.72361,2589899992.0
2005-02-24 15:00:00,0.72381,0.7242,0.72333,0.72398,3307300001.0
2005-02-24 15:30:00,0.72427,0.72433,0.72274,0.7229,2695499996.0
2005-02-24 16:00:00,0.72258,0.72398,0.72248,0.72364,3087999986.0
2005-02-24 16:30:00,0.72365,0.72375,0.72132,0.72172,3047699989.0
2005-02-24 17:00:00,0.72194,0.72283,0.72111,0.72139,2891500000.0
2005-02-24 17:30:00,0.72141,0.72187,0.72087,0.72164,3073199996.0
2005-02-24 18:00:00,0.72166,0.72196,0.72074,0.72152,5545099992.0
2005-02-24 18:30:00,0.72166,0.72267,0.72084,0.72258,5109199989.0
2005-02-24 19:00:00,0.72264,0.72264,0.72143,0.72182,3646399985.0
2005-02-24 19:30:00,0.72164,0.72253,0.72151,0.72249,3874199994.0
2005-02-24 20:00:00,0.72216,0.72254,0.72175,0.72215,4170400001.0
2005-02-24 20:30:00,0.72226,0.72265,0.72071,0.72155,4115699985.0
2005-02-24 21:00:00,0.72158,0.72185,0.72034,0.72095,3914500009.0
2005-02-24 21:30:00,0.72086,0.72136,0.72019,0.7206,3337899988.0
2005-02-24 22:00:00,0.72084,0.72184,0.7204,0.7213,3052000000.0
2005-02-24 22:30:00,0.7214,0.72159,0.72076,0.7209,3797399996.0
2005-02-24 23:00:00,0.7212,0.72171,0.72022,0.7207,2585399997.0
2005-02-24 23:30:00,0.72059,0.72103,0.71915,0.72058,2858699992.0
2005-02-25 00:00:00,0.72069,0.72175,0.72028,0.72123,2754200001.0
2005-02-25 00:30:00,0.72101,0.72137,0.72008,0.72059,2858299992.0
2005-02-25 01:00:00,0.72067,0.7208,0.71897,0.7198,2892999992.0
2005-02-25 01:30:00,0.71997,0.72041,0.71901,0.71901,2961699988.0
2005-02-25 02:00:00,0.71901,0.71976,0.71862,0.71909,2597499999.0
2005-02-25 02:30:00,0.71918,0.72027,0.71875,0.71985,2726399988.0
2005-02-25 03:00:00,0.72018,0.72038,0.71923,0.71952,2844299999.0
2005-02-25 03:30:00,0.71951,0.72006,0.71943,0.71964,3228099984.0
2005-02-25 04:00:00,0.71985,0.72112,0.7195,0.72112,3078599992.0
2005-02-25 04:30:00,0.72099,0.72179,0.72053,0.72139,2808399995.0
2005-02-25 05:00:00,0.72128,0.72171,0.72093,0.72166,2679400001.0
2005-02-25 05:30:00,0.72172,0.72182,0.72089,0.72134,2626899985.0
2005-02-25 06:00:00,0.72114,0.72194,0.72108,0.72143,2767300001.0
2005-02-25 06:30:00,0.72136,0.72179,0.7211,0.72152,2717799994.0
2005-02-25 07:00:00,0.72152,0.72186,0.72026,0.72026,2918599985.0
2005-02-25 07:30:00,0.72039,0.72075,0.71939,0.71966,2813199995.0
2005-02-25 08:00:00,0.71974,0.72063,0.71932,0.72031,3295499996.0
2005-02-25 08:30:00,0.72004,0.7205,0.71966,0.7201,2768899993.0
2005-02-25 09:00:00,0.71992,0.72041,0.71917,0.71935,3454200005.0
2005-02-25 09:30:00,0.71942,0.72027,0.71894,0.7197,2701399999.0
2005-02-25 10:00:00,0.71971,0.72078,0.7197,0.72021,2734099990.0
2005-02-25 10:30:00,0.72028,0.72111,0.72004,0.72044,3098299996.0
2005-02-25 11:00:00,0.7204,0.72127,0.72007,0.72082,3083499993.0
2005-02-25 11:30:00,0.721,0.72126,0.72024,0.72055,3169499992.0
2005-02-25 12:00:00,0.7205,0.72108,0.71984,0.72007,2839399990.0
2005-02-25 12:30:00,0.7202,0.72029,0.71835,0.71855,3242999987.0
2005-02-25 13:00:00,0.71853,0.71987,0.71828,0.71952,2707599992.0
2005-02-25 13:30:00,0.71931,0.72005,0.71836,0.71873,2967399991.0
2005-02-25 14:00:00,0.71881,0.71953,0.71791,0.71916,2985999990.0
2005-02-25 14:30:00,0.71919,0.72049,0.71871,0.72007,2846700000.0
2005-02-25 15:00:00,0.71998,0.7202,0.71882,0.7193,3319099996.0
2005-02-25 15:30:00,0.71924,0.72029,0.71813,0.7186,2911599992.0
2005-02-25 16:00:00,0.71848,0.71975,0.71848,0.71912,2823799988.0
2005-02-25 16:30:00,0.71929,0.71968,0.71847,0.71872,2847599997.0
2005-02-25 17:00:00,0.71864,0.72048,0.71862,0.71999,2893699998.0
2005-02-25 17:30:00,0.72003,0.7204,0.71941,0.7198,2749899987.0
2005-02-25 18:00:00,0.71981,0.72093,0.71952,0.72011,5197699988.0
2005-02-25 18:30:00,0.72011,0.72104,0.71896,0.71957,5304099978.0
2005-02-25 19:00:00,0.71949,0.72285,0.71935,0.72236,3869999991.0
2005-02-25 19:30:00,0.72251,0.72303,0.72103,0.72173,4120599997.0
2005-02-25 20:00:00,0.72166,0.7228,0.72131,0.72253,4086799998.0
2005-02-25 20:30:00,0.7223,0.72257,0.7215,0.72211,4271699979.0
2005-02-25 21:00:00,0.72214,0.72336,0.72167,0.72258,3808999984.0
2005-02-25 21:30:00,0.72241,0.7232,0.72115,0.7218,3357199995.0
2005-02-25 22:00:00,0.72193,0.72277,0.7218,0.72255,3000299997.0
2005-02-25 22:30:00,0.72222,0.72265,0.72161,0.7223,3619199989.0
2005-02-25 23:00:00,0.72226,0.72286,0.72191,0.72241,2330900005.0
2005-02-25 23:30:00,0.72224,0.7227,0.72154,0.72172,2690899993.0
2005-02-28 00:00:00,0.7215,0.7218,0.7211,0.7214,1425200000.0
2005-02-28 00:30:00,0.7213,0.7233,0.7212,0.723,1527000000.0
2005-02-28 01:00:00,0.723,0.7238,0.7223,0.7232,1527000000.0
2005-02-28 01:30:00,0.7234,0.7238,0.7221,0.7232,1527000000.0
2005-02-28 02:00:00,0.72242,0.72318,0.72213,0.72318,2576699993.0
2005-02-28 02:30:00,0.72312,0.72325,0.72207,0.7226,2771100000.0
2005-02-28 03:00:00,0.72236,0.72283,0.72212,0.72248,2730099997.0
2005-02-28 03:30:00,0.72267,0.72424,0.72233,0.72415,2615699993.0
2005-02-28 04:00:00,0.72395,0.72472,0.72367,0.7243,2976799994.0
2005-02-28 04:30:00,0.724,0.72458,0.7237,0.72425,2658999987.0
2005-02-28 05:00:00,0.72428,0.72518,0.72399,0.72518,2844800000.0
2005-02-28 05:30:00,0.72518,0.72537,0.72436,0.72523,2661000002.0
2005-02-28 06:00:00,0.72527,0.72538,0.72481,0.72535,2915799990.0
2005-02-28 06:30:00,0.72523,0.72622,0.72486,0.72575,2908599992.0
2005-02-28 07:00:00,0.7255,0.72739,0.72523,0.72725,2916599989.0
2005-02-28 07:30:00,0.72717,0.72793,0.72688,0.72725,2761999990.0
2005-02-28 08:00:00,0.72725,0.72801,0.72705,0.72765,3321899994.0
2005-02-28 08:30:00,0.72779,0.72796,0.7263,0.7265,2797599994.0
2005-02-28 09:00:00,0.72659,0.727,0.72577,0.72619,2644299990.0
2005-02-28 09:30:00,0.72618,0.72688,0.72573,0.72668,3122699997.0
2005-02-28 10:00:00,0.7265,0.72725,0.7263,0.72697,3187099991.0
2005-02-28 10:30:00,0.72703,0.72769,0.72654,0.72751,3017299985.0
2005-02-28 11:00:00,0.72749,0.72796,0.72556,0.72564,2912799995.0
2005-02-28 11:30:00,0.72571,0.7266,0.72556,0.72624,2719700003.0
2005-02-28 12:00:00,0.72631,0.727,0.72602,0.72669,2805299995.0
2005-02-28 12:30:00,0.72669,0.72847,0.72635,0.72783,3034399996.0
2005-02-28 13:00:00,0.72758,0.7286,0.72754,0.72828,2854099996.0
2005-02-28 13:30:00,0.72822,0.72861,0.72775,0.72838,2713799994.0
2005-02-28 14:00:00,0.72816,0.72886,0.72813,0.72816,2935700002.0
2005-02-28 14:30:00,0.72845,0.72867,0.72806,0.72854,2902099992.0
2005-02-28 15:00:00,0.72844,0.72906,0.72811,0.72859,2848099997.0
2005-02-28 15:30:00,0.72875,0.72898,0.72792,0.72883,2921399993.0
2005-02-28 16:00:00,0.72872,0.72927,0.72839,0.72885,2855400002.0
2005-02-28 16:30:00,0.72857,0.72922,0.72801,0.72831,3270900006.0
2005-02-28 17:00:00,0.72815,0.72815,0.72655,0.72749,2648999990.0
2005-02-28 17:30:00,0.72747,0.72909,0.72737,0.72872,2889799990.0
2005-02-28 18:00:00,0.72866,0.72876,0.72611,0.72684,5534999982.0
2005-02-28 18:30:00,0.72705,0.72802,0.72636,0.72791,5092499984.0
2005-02-28 19:00:00,0.728,0.72886,0.72716,0.72735,3856599989.0
2005-02-28 19:30:00,0.72741,0.72759,0.7267,0.72728,4080199997.0
2005-02-28 20:00:00,0.72733,0.72775,0.72677,0.72711,4337699977.0
2005-02-28 20:30:00,0.72756,0.72781,0.72689,0.72731,4282999991.0
2005-02-28 21:00:00,0.72752,0.72769,0.72676,0.72747,3561199998.0
2005-02-28 21:30:00,0.7271,0.72757,0.726,0.7264,3248599997.0
2005-02-28 22:00:00,0.72626,0.72701,0.72585,0.72644,2784099998.0
2005-02-28 22:30:00,0.72636,0.72726,0.72611,0.7266,3682699985.0
2005-02-28 23:00:00,0.72683,0.72706,0.72624,0.72675,2350000000.0
2005-02-28 23:30:00,0.72667,0.7268,0.72577,0.72618,2486399991.0
2005-03-01 00:00:00,0.72635,0.72695,0.72597,0.72632,2388799994.0
2005-03-01 00:30:00,0.72669,0.72684,0.72535,0.72575,2565899996.0
2005-03-01 01:00:00,0.72568,0.72615,0.7252,0.72577,2382600005.0
2005-03-01 01:30:00,0.72552,0.72628,0.72531,0.7259,2567599996.0
2005-03-01 02:00:00,0.72584,0.72638,0.72516,0.7257,2663099987.0
2005-03-01 02:30:00,0.72587,0.72589,0.7242,0.72499,3316899991.0
2005-03-01 03:00:00,0.72519,0.72532,0.72449,0.72449,2778999999.0
2005-03-01 03:30:00,0.72485,0.72502,0.72363,0.7239,2536099997.0
2005-03-01 04:00:00,0.72389,0.72482,0.72375,0.72471,2821399999.0
2005-03-01 04:30:00,0.72463,0.72463,0.72362,0.72411,2765199997.0
2005-03-01 05:00:00,0.72372,0.72488,0.72313,0.72445,2800299996.0
2005-03-01 05:30:00,0.72431,0.72514,0.72402,0.72435,2867300005.0
2005-03-01 06:00:00,0.72441,0.72471,0.72358,0.72395,2572299994.0
2005-03-01 06:30:00,0.7241,0.7248,0.72388,0.7243,2737799992.0
2005-03-01 07:00:00,0.72445,0.7247,0.72373,0.72456,2473100000.0
2005-03-01 07:30:00,0.72441,0.72538,0.72398,0.72511,2881999997.0
2005-03-01 08:00:00,0.72509,0.72523,0.72387,0.7246,3083999999.0
2005-03-01 08:30:00,0.72465,0.72501,0.7243,0.72481,2614499994.0
2005-03-01 09:00:00,0.72489,0.72544,0.72434,0.72508,3258199990.0
2005-03-01 09:30:00,0.72494,0.72532,0.72402,0.72519,2830599998.0
2005-03-01 10:00:00,0.72495,0.7251,0.724,0.72477,2697299998.0
2005-03-01 10:30:00,0.72465,0.72525,0.72429,0.72499,2711999992.0
2005-03-01 11:00:00,0.72486,0.72553,0.72442,0.72515,2911800000.0
2005-03-01 11:30:00,0.72518,0.72609,0.72441,0.72605,2895199993.0
2005-03-01 12:00:00,0.72602,0.7262,0.72509,0.72582,2996699992.0
2005-03-01 12:30:00,0.72566,0.7259,0.72466,0.72521,2994199996.0
2005-03-01 13:00:00,0.725,0.72604,0.72498,0.72571,2689899988.0
2005-03-01 13:30:00,0.72558,0.7264,0.72521,0.72545,2934499993.0
2005-03-01 14:00:00,0.72524,0.72601,0.72511,0.7256,2757700006.0
2005-03-01 14:30:00,0.7258,0.726,0.72494,0.72532,3005099984.0
2005-03-01 15:00:00,0.72513,0.72681,0.72513,0.72649,3059799998.0
2005-03-01 15:30:00,0.72669,0.72733,0.72584,0.72623,3168500002.0
2005-03-01 16:00:00,0.72606,0.7267,0.72495,0.72584,3405899997.0
2005-03-01 16:30:00,0.72593,0.72737,0.72585,0.7264,3070800000.0
2005-03-01 17:00:00,0.72616,0.72737,0.72589,0.72709,3013099997.0
2005-03-01 17:30:00,0.72717,0.72717,0.72601,0.72639,3019499982.0
2005-03-01 18:00:00,0.72648,0.72693,0.72562,0.72622,5444299998.0
2005-03-01 18:30:00,0.72619,0.72654,0.72517,0.72526,4953999988.0
2005-03-01 19:00:00,0.72564,0.72613,0.72499,0.72584,3348999986.0
2005-03-01 19:30:00,0.72589,0.72613,0.7247,0.72506,3933700001.0
2005-03-01 20:00:00,0.72495,0.72645,0.72454,0.72557,4213299993.0
2005-03-01 20:30:00,0.72563,0.72591,0.72516,0.72571,4194299990.0
2005-03-01 21:00:00,0.72581,0.72636,0.72526,0.72585,3654800016.0
2005-03-01 21:30:00,0.72595,0.72634,0.72545,0.72625,3238199994.0
2005-03-01 22:00:00,0.72624,0.72655,0.72571,0.72571,2917999994.0
2005-03-01 22:30:00,0.72584,0.7265,0.72532,0.72616,3547299992.0
2005-03-01 23:00:00,0.72605,0.72703,0.72596,0.72688,2894199995.0
2005-03-01 23:30:00,0.72683,0.72718,0.72639,0.72662,2809799994.0
2005-03-02 00:00:00,0.72688,0.72693,0.72588,0.72637,2515699988.0
2005-03-02 00:30:00,0.72645,0.72677,0.72559,0.72624,3207499993.0
2005-03-02 01:00:00,0.72614,0.72663,0.72415,0.72476,2830599999.0
2005-03-02 01:30:00,0.72495,0.72568,0.72437,0.72477,3091099997.0
2005-03-02 02:00:00,0.72519,0.72603,0.72494,0.72548,3026499988.0
2005-03-02 02:30:00,0.72567,0.7257,0.72272,0.72315,2905400005.0
2005-03-02 03:00:00,0.72312,0.72478,0.72256,0.72365,2902199990.0
2005-03-02 03:30:00,0.72407,0.7255,0.72391,0.72489,3042899995.0
2005-03-02 04:00:00,0.72504,0.72672,0.72456,0.72626,3163199987.0
2005-03-02 04:30:00,0.72612,0.72623,0.72452,0.72483,2962900011.0
2005-03-02 05:00:00,0.72471,0.72569,0.72471,0.72558,2663200002.0
2005-03-02 05:30:00,0.72521,0.7258,0.72476,0.72536,2588600001.0
2005-03-02 06:00:00,0.72501,0.72601,0.72483,0.72581,2915700001.0
2005-03-02 06:30:00,0.72581,0.72632,0.72524,0.72591,2903799988.0
2005-03-02 07:00:00,0.72606,0.72627,0.72545,0.726,2853499999.0
2005-03-02 07:30:00,0.72604,0.72629,0.72559,0.726,2852299997.0
2005-03-02 08:00:00,0.72581,0.72624,0.72532,0.72565,2971600008.0
2005-03-02 08:30:00,0.72584,0.72622,0.72518,0.72549,2808100003.0
2005-03-02 09:00:00,0.72566,0.72579,0.72408,0.72431,2973699996.0
2005-03-02 09:30:00,0.72438,0.72529,0.72433,0.72466,3068400007.0
2005-03-02 10:00:00,0.72486,0.72502,0.72312,0.72322,3167899991.0
2005-03-02 10:30:00,0.72338,0.72345,0.72229,0.72237,3295200008.0
2005-03-02 11:00:00,0.72218,0.7231,0.72113,0.72296,3229300003.0
2005-03-02 11:30:00,0.72308,0.72308,0.72161,0.72199,3111699986.0
2005-03-02 12:00:00,0.72187,0.7226,0.72175,0.72215,2765700000.0
2005-03-02 12:30:00,0.72232,0.72305,0.72204,0.7227,3175399994.0
2005-03-02 13:00:00,0.72285,0.72288,0.72201,0.7225,2982699995.0
2005-03-02 13:30:00,0.72271,0.72317,0.72218,0.72291,3172599991.0
2005-03-02 14:00:00,0.72309,0.7234,0.72253,0.72325,3049900005.0
2005-03-02 14:30:00,0.72328,0.72447,0.72306,0.72368,2999600003.0
2005-03-02 15:00:00,0.7237,0.72457,0.72351,0.72377,3065399997.0
2005-03-02 15:30:00,0.72372,0.72558,0.72348,0.72434,3020999997.0
2005-03-02 16:00:00,0.72431,0.72561,0.72397,0.72509,3236099998.0
2005-03-02 16:30:00,0.7251,0.72549,0.72407,0.72439,2978899996.0
2005-03-02 17:00:00,0.72447,0.72648,0.72406,0.72527,2558299998.0
2005-03-02 17:30:00,0.7253,0.72606,0.72464,0.72565,2857100001.0
2005-03-02 18:00:00,0.72571,0.72611,0.72542,0.72581,5430500002.0
2005-03-02 18:30:00,0.726,0.72668,0.72563,0.72605,5291800002.0
2005-03-02 19:00:00,0.7258,0.72653,0.72568,0.72606,3536899996.0
2005-03-02 19:30:00,0.72616,0.72681,0.72589,0.72653,3693899983.0
2005-03-02 20:00:00,0.72645,0.7266,0.72462,0.72487,4352700000.0
2005-03-02 20:30:00,0.7249,0.72614,0.72481,0.72598,4140399994.0
2005-03-02 21:00:00,0.72585,0.72601,0.72495,0.72554,3814000000.0
2005-03-02 21:30:00,0.72561,0.72658,0.72534,0.72603,3035399999.0
2005-03-02 22:00:00,0.7258,0.72645,0.72557,0.72587,3022899999.0
2005-03-02 22:30:00,0.72611,0.72668,0.72567,0.72613,3396099992.0
2005-03-02 23:00:00,0.72619,0.72673,0.72597,0.7265,2425600004.0
2005-03-02 23:30:00,0.72663,0.72694,0.72483,0.72613,2834599994.0
2005-03-03 00:00:00,0.72617,0.72675,0.726,0.72649,2719499996.0
2005-03-03 00:30:00,0.72668,0.72704,0.7261,0.72645,2604100002.0
2005-03-03 01:00:00,0.72651,0.72709,0.72629,0.72662,2724600003.0
2005-03-03 01:30:00,0.7267,0.72699,0.72565,0.72611,2934999995.0
2005-03-03 02:00:00,0.72624,0.72691,0.72586,0.72659,2804399994.0
2005-03-03 02:30:00,0.72628,0.72628,0.72483,0.72528,2795400005.0
2005-03-03 03:00:00,0.72558,0.72597,0.72402,0.72455,2808399998.0
2005-03-03 03:30:00,0.72428,0.72536,0.72411,0.72497,2944000001.0
2005-03-03 04:00:00,0.72497,0.72587,0.72474,0.72548,2886000002.0
2005-03-03 04:30:00,0.7252,0.72623,0.7252,0.72593,2472699995.0
2005-03-03 05:00:00,0.72615,0.72619,0.72539,0.726,2422099996.0
2005-03-03 05:30:00,0.72607,0.72615,0.72532,0.72577,2336399995.0
2005-03-03 06:00:00,0.72579,0.72601,0.72531,0.72594,2373100002.0
2005-03-03 06:30:00,0.72555,0.72596,0.7254,0.72574,2802599995.0
2005-03-03 07:00:00,0.72559,0.72602,0.72544,0.72577,2933899998.0
2005-03-03 07:30:00,0.72573,0.72598,0.72501,0.7255,3020700001.0
2005-03-03 08:00:00,0.72541,0.7262,0.72535,0.7262,2551699991.0
2005-03-03 08:30:00,0.726,0.72623,0.72552,0.72598,2696199989.0
2005-03-03 09:00:00,0.72617,0.72656,0.72546,0.72585,2791600002.0
2005-03-03 09:30:00,0.72567,0.72583,0.72489,0.72545,2981900001.0
2005-03-03 10:00:00,0.72546,0.72588,0.72495,0.72565,2833899997.0
2005-03-03 10:30:00,0.72579,0.72598,0.72494,0.72508,2996399989.0
2005-03-03 11:00:00,0.72511,0.72587,0.72495,0.72566,3092599999.0
2005-03-03 11:30:00,0.72589,0.72612,0.72532,0.72568,2867200006.0
2005-03-03 12:00:00,0.72559,0.72644,0.72527,0.72611,2569399992.0
2005-03-03 12:30:00,0.72616,0.72674,0.72576,0.72599,3388200003.0
2005-03-03 13:00:00,0.72598,0.72702,0.72575,0.72657,2798899995.0
2005-03-03 13:30:00,0.72636,0.7268,0.72586,0.72638,3176099981.0
2005-03-03 14:00:00,0.7263,0.7281,0.72624,0.72786,3035900000.0
2005-03-03 14:30:00,0.72803,0.72879,0.72731,0.72758,2903400001.0
2005-03-03 15:00:00,0.72767,0.72848,0.72729,0.72806,3145700000.0
2005-03-03 15:30:00,0.72789,0.72826,0.72674,0.72772,3115699997.0
2005-03-03 16:00:00,0.72759,0.72837,0.72555,0.7281,2996000000.0
2005-03-03 16:30:00,0.72808,0.72876,0.72742,0.72831,2751399994.0
2005-03-03 17:00:00,0.72847,0.72849,0.72711,0.72734,2652600004.0
2005-03-03 17:30:00,0.72741,0.72837,0.72734,0.72821,2893599998.0
2005-03-03 18:00:00,0.72808,0.72933,0.72787,0.7282,5325699978.0
2005-03-03 18:30:00,0.72815,0.72821,0.7271,0.72742,5593999997.0
2005-03-03 19:00:00,0.72738,0.72792,0.72695,0.72782,3662100002.0
2005-03-03 19:30:00,0.72776,0.72795,0.72707,0.72741,3512399998.0
2005-03-03 20:00:00,0.72745,0.72757,0.7265,0.72717,4281099997.0
2005-03-03 20:30:00,0.72703,0.72763,0.72656,0.72715,4346299999.0
2005-03-03 21:00:00,0.72701,0.72746,0.72665,0.72702,3875299998.0
2005-03-03 21:30:00,0.72699,0.7275,0.72666,0.72675,3323700006.0
2005-03-03 22:00:00,0.72651,0.72694,0.72618,0.7265,2949900000.0
2005-03-03 22:30:00,0.72663,0.727,0.72608,0.7266,3510899993.0
2005-03-03 23:00:00,0.72643,0.72715,0.72587,0.7267,2685500000.0
2005-03-03 23:30:00,0.72695,0.72706,0.72641,0.72685,2425400000.0
2005-03-04 00:00:00,0.72694,0.72733,0.72622,0.72655,2462499986.0
2005-03-04 00:30:00,0.72637,0.72685,0.7256,0.72575,2731799996.0
2005-03-04 01:00:00,0.72591,0.72656,0.72551,0.7261,2810599990.0
2005-03-04 01:30:00,0.72622,0.727,0.7257,0.72648,2632000002.0
2005-03-04 02:00:00,0.72624,0.7269,0.72607,0.72647,2679000004.0
2005-03-04 02:30:00,0.72641,0.7269,0.72617,0.72675,2429499998.0
2005-03-04 03:00:00,0.7267,0.72694,0.72591,0.7262,2672300004.0
2005-03-04 03:30:00,0.72612,0.72679,0.72594,0.72659,2814800005.0
2005-03-04 04:00:00,0.72647,0.72714,0.72608,0.72667,2979899997.0
2005-03-04 04:30:00,0.72682,0.72705,0.72628,0.72667,2573399998.0
2005-03-04 05:00:00,0.72647,0.72708,0.72611,0.72655,2878699989.0
2005-03-04 05:30:00,0.72636,0.72662,0.7257,0.72603,2615600001.0
2005-03-04 06:00:00,0.72587,0.72636,0.72565,0.7262,2976800004.0
2005-03-04 06:30:00,0.72621,0.72665,0.72573,0.72643,2847599980.0
2005-03-04 07:00:00,0.72607,0.72645,0.72561,0.72634,2756600000.0
2005-03-04 07:30:00,0.7261,0.72659,0.72585,0.72617,2876599987.0
2005-03-04 08:00:00,0.72632,0.72701,0.72608,0.72669,3146399998.0
2005-03-04 08:30:00,0.72652,0.72705,0.72607,0.72649,2920099997.0
2005-03-04 09:00:00,0.72637,0.72762,0.72623,0.7268,2970600011.0
2005-03-04 09:30:00,0.72671,0.72728,0.72615,0.72728,2775900005.0
2005-03-04 10:00:00,0.72715,0.72741,0.72629,0.72677,3171799992.0
2005-03-04 10:30:00,0.72669,0.72777,0.72657,0.72695,2747700002.0
2005-03-04 11:00:00,0.72696,0.72708,0.72601,0.72672,3082999998.0
2005-03-04 11:30:00,0.72666,0.72729,0.72651,0.72717,3224299998.0
2005-03-04 12:00:00,0.72719,0.72763,0.72685,0.72723,2855600003.0
2005-03-04 12:30:00,0.72713,0.72774,0.72657,0.72678,2583900008.0
2005-03-04 13:00:00,0.72678,0.7275,0.72665,0.72745,2779799994.0
2005-03-04 13:30:00,0.72726,0.72797,0.72707,0.72764,2818699999.0
2005-03-04 14:00:00,0.72751,0.72834,0.72731,0.72771,3114099998.0
2005-03-04 14:30:00,0.72782,0.72829,0.72696,0.72768,3151999986.0
2005-03-04 15:00:00,0.72776,0.72793,0.72647,0.72681,2965999995.0
2005-03-04 15:30:00,0.72665,0.73064,0.7265,0.72934,3225899993.0
2005-03-04 16:00:00,0.72917,0.73357,0.72917,0.73343,3149699986.0
2005-03-04 16:30:00,0.73343,0.7354,0.73339,0.735,2951999998.0
2005-03-04 17:00:00,0.73508,0.73556,0.7346,0.73523,2722899997.0
2005-03-04 17:30:00,0.7351,0.73619,0.73446,0.73492,2711399994.0
2005-03-04 18:00:00,0.73472,0.73576,0.73357,0.73512,5668299982.0
2005-03-04 18:30:00,0.73497,0.73597,0.73431,0.73445,5323999996.0
2005-03-04 19:00:00,0.73447,0.73541,0.73413,0.73468,3541100004.0
2005-03-04 19:30:00,0.73476,0.73556,0.73454,0.73472,3980999996.0
2005-03-04 20:00:00,0.7348,0.73507,0.73362,0.73406,4250499985.0
2005-03-04 20:30:00,0.73429,0.73444,0.73342,0.73365,4218099989.0
2005-03-04 21:00:00,0.73359,0.73412,0.73284,0.73326,3896799995.0
2005-03-04 21:30:00,0.7336,0.73372,0.73192,0.73257,3406200003.0
2005-03-04 22:00:00,0.73231,0.73277,0.73183,0.73229,3019000000.0
2005-03-04 22:30:00,0.7324,0.73265,0.73194,0.73234,3433799991.0
2005-03-04 23:00:00,0.73204,0.73268,0.732,0.73225,2517699998.0
2005-03-04 23:30:00,0.73202,0.73301,0.73202,0.73256,2357299989.0
2005-03-07 00:00:00,0.7328,0.7335,0.7328,0.7333,2270999955.0
2005-03-07 00:30:00,0.734,0.735,0.7333,0.7344,4087799919.0
2005-03-07 01:00:00,0.7346,0.735,0.7341,0.7347,4087799919.0
2005-03-07 01:30:00,0.7348,0.735,0.7335,0.7339,4239199916.0
2005-03-07 02:00:00,0.73403,0.7347,0.7337,0.73426,2475800003.0
2005-03-07 02:30:00,0.73443,0.73452,0.73311,0.73337,2824599990.0
2005-03-07 03:00:00,0.73352,0.73413,0.73308,0.73368,2809199995.0
2005-03-07 03:30:00,0.73375,0.7339,0.73311,0.73384,2564499993.0
2005-03-07 04:00:00,0.73368,0.73401,0.73338,0.73381,2531599998.0
2005-03-07 04:30:00,0.73347,0.73397,0.73275,0.73292,2659299995.0
2005-03-07 05:00:00,0.73272,0.73333,0.73223,0.73325,2965900010.0
2005-03-07 05:30:00,0.73333,0.73371,0.73274,0.73299,2623999993.0
2005-03-07 06:00:00,0.73291,0.73343,0.73242,0.73328,2410699995.0
2005-03-07 06:30:00,0.7331,0.73342,0.73271,0.73315,2635700005.0
2005-03-07 07:00:00,0.7331,0.73323,0.73248,0.73276,2306499998.0
2005-03-07 07:30:00,0.73278,0.73319,0.73234,0.73257,2603499997.0
2005-03-07 08:00:00,0.7325,0.73302,0.7322,0.7325,2372199997.0
2005-03-07 08:30:00,0.73268,0.73324,0.73226,0.73271,2679999995.0
2005-03-07 09:00:00,0.73289,0.73368,0.73264,0.73303,2359299984.0
2005-03-07 09:30:00,0.73303,0.73358,0.7328,0.73356,2230699990.0
2005-03-07 10:00:00,0.733,0.73388,0.73281,0.73282,2740299999.0
2005-03-07 10:30:00,0.73281,0.73403,0.73281,0.73336,3407500001.0
2005-03-07 11:00:00,0.73373,0.73401,0.73285,0.73317,3037999994.0
2005-03-07 11:30:00,0.73327,0.73397,0.7328,0.73347,2741999999.0
2005-03-07 12:00:00,0.73382,0.73383,0.73266,0.73274,2985699994.0
2005-03-07 12:30:00,0.73275,0.73416,0.73266,0.73403,2780199989.0
2005-03-07 13:00:00,0.73406,0.73406,0.73283,0.73315,3053900004.0
2005-03-07 13:30:00,0.73309,0.73378,0.73288,0.7334,2953699986.0
2005-03-07 14:00:00,0.73375,0.73418,0.73298,0.73345,3076300011.0
2005-03-07 14:30:00,0.73325,0.73387,0.73267,0.73361,2956700008.0
2005-03-07 15:00:00,0.73361,0.73399,0.73299,0.73372,2914499998.0
2005-03-07 15:30:00,0.73365,0.73435,0.73318,0.73433,2371899994.0
2005-03-07 16:00:00,0.7342,0.73441,0.73319,0.734,2958099999.0
2005-03-07 16:30:00,0.73402,0.7355,0.73318,0.73369,3029600008.0
2005-03-07 17:00:00,0.73321,0.73482,0.73318,0.73425,2878699997.0
2005-03-07 17:30:00,0.73394,0.73497,0.73368,0.73455,2651699996.0
2005-03-07 18:00:00,0.73453,0.73483,0.73374,0.73425,5453099989.0
2005-03-07 18:30:00,0.73416,0.73561,0.73366,0.73539,5191699997.0
2005-03-07 19:00:00,0.73524,0.73556,0.73442,0.735,3472699990.0
2005-03-07 19:30:00,0.7351,0.73536,0.73444,0.7349,3653899989.0
2005-03-07 20:00:00,0.73491,0.73513,0.7344,0.73475,3956499993.0
2005-03-07 20:30:00,0.73466,0.73516,0.73395,0.73485,4197599988.0
2005-03-07 21:00:00,0.73455,0.73486,0.73375,0.73375,3656900005.0
2005-03-07 21:30:00,0.73383,0.73438,0.73352,0.73367,3372799989.0
2005-03-07 22:00:00,0.73358,0.73465,0.73355,0.7346,3081899993.0
2005-03-07 22:30:00,0.7344,0.7356,0.73414,0.7348,3540299996.0
2005-03-07 23:00:00,0.73463,0.7356,0.73444,0.735,2613300005.0
2005-03-07 23:30:00,0.73498,0.73554,0.7344,0.7344,2136199993.0
2005-03-08 00:00:00,0.73469,0.73524,0.73427,0.7344,2672899990.0
2005-03-08 00:30:00,0.73454,0.73526,0.73424,0.73467,2679899995.0
2005-03-08 01:00:00,0.7348,0.73523,0.73447,0.73488,3054899996.0
2005-03-08 01:30:00,0.73486,0.73628,0.73468,0.73605,2928300000.0
2005-03-08 02:00:00,0.73609,0.73666,0.73541,0.73608,2916499987.0
2005-03-08 02:30:00,0.7362,0.73637,0.7348,0.73533,2857499991.0
2005-03-08 03:00:00,0.73549,0.73627,0.73517,0.73557,2478599991.0
2005-03-08 03:30:00,0.73581,0.73659,0.73542,0.73623,2830799991.0
2005-03-08 04:00:00,0.73616,0.73653,0.73557,0.73603,2706599991.0
2005-03-08 04:30:00,0.73614,0.73693,0.7358,0.73641,2935499993.0
2005-03-08 05:00:00,0.73645,0.73693,0.73598,0.73641,2590199993.0
2005-03-08 05:30:00,0.73651,0.73683,0.73595,0.73645,2640199994.0
2005-03-08 06:00:00,0.73652,0.73654,0.73558,0.73611,3014799989.0
2005-03-08 06:30:00,0.73605,0.7365,0.73575,0.73615,2811399990.0
2005-03-08 07:00:00,0.73606,0.73636,0.73577,0.73587,2395399997.0
2005-03-08 07:30:00,0.73608,0.73661,0.73582,0.73639,2760199994.0
2005-03-08 08:00:00,0.73626,0.73668,0.73563,0.73594,2777499990.0
2005-03-08 08:30:00,0.73609,0.73636,0.73556,0.73581,2671799998.0
2005-03-08 09:00:00,0.73596,0.73639,0.7357,0.73623,2702399996.0
2005-03-08 09:30:00,0.73604,0.73637,0.73566,0.73589,2991499997.0
2005-03-08 10:00:00,0.73592,0.73646,0.73551,0.73623,2761099997.0
2005-03-08 10:30:00,0.73629,0.73781,0.736,0.73752,3012599993.0
2005-03-08 11:00:00,0.73749,0.73775,0.73687,0.73731,2885199989.0
2005-03-08 11:30:00,0.73699,0.73771,0.73696,0.73707,3078599996.0
2005-03-08 12:00:00,0.73698,0.73736,0.73648,0.73677,3122299988.0
2005-03-08 12:30:00,0.73708,0.7377,0.73672,0.73698,2952599989.0
2005-03-08 13:00:00,0.73697,0.7375,0.73655,0.73732,2952999992.0
2005-03-08 13:30:00,0.73706,0.73849,0.73706,0.73823,2880599999.0
2005-03-08 14:00:00,0.73821,0.73833,0.73691,0.73733,3099799998.0
2005-03-08 14:30:00,0.73722,0.73772,0.7368,0.73722,2645799989.0
2005-03-08 15:00:00,0.73733,0.73774,0.73667,0.73717,3094600002.0
2005-03-08 15:30:00,0.7373,0.73818,0.7365,0.73817,3041900003.0
2005-03-08 16:00:00,0.73794,0.73921,0.73748,0.73853,3190000010.0
2005-03-08 16:30:00,0.73853,0.73976,0.73797,0.73976,3190199993.0
2005-03-08 17:00:00,0.73962,0.7401,0.73834,0.73922,2936499993.0
2005-03-08 17:30:00,0.73935,0.73994,0.73886,0.73982,3179700000.0
2005-03-08 18:00:00,0.73966,0.74037,0.73912,0.73991,5426800004.0
2005-03-08 18:30:00,0.73979,0.73995,0.73844,0.73871,5237099980.0
2005-03-08 19:00:00,0.73851,0.73937,0.73818,0.73932,3489300000.0
2005-03-08 19:30:00,0.73927,0.74005,0.73841,0.73971,3967700018.0
2005-03-08 20:00:00,0.73962,0.74013,0.73911,0.73941,3847599993.0
2005-03-08 20:30:00,0.73927,0.7398,0.73882,0.73915,4368899989.0
2005-03-08 21:00:00,0.73955,0.74012,0.73895,0.73945,3928699995.0
2005-03-08 21:30:00,0.73957,0.73969,0.73884,0.73914,3482999991.0
2005-03-08 22:00:00,0.73899,0.74,0.73869,0.7398,3008800006.0
2005-03-08 22:30:00,0.73913,0.73941,0.73857,0.73916,3460699988.0
2005-03-08 23:00:00,0.73917,0.7397,0.73897,0.73937,2660400001.0
2005-03-08 23:30:00,0.73916,0.73999,0.73893,0.73975,2806199993.0
2005-03-09 00:00:00,0.73971,0.73987,0.73899,0.7394,3008999982.0
2005-03-09 00:30:00,0.73942,0.73975,0.7388,0.73922,2904299996.0
2005-03-09 01:00:00,0.73921,0.73969,0.73871,0.73939,2865399998.0
2005-03-09 01:30:00,0.73911,0.73939,0.73784,0.73799,2722199999.0
2005-03-09 02:00:00,0.73779,0.73794,0.73595,0.73614,3176699994.0
2005-03-09 02:30:00,0.73639,0.73686,0.73541,0.73629,2992000002.0
2005-03-09 03:00:00,0.73625,0.73721,0.73614,0.73679,2693900008.0
2005-03-09 03:30:00,0.737,0.73803,0.73672,0.73773,2928200000.0
2005-03-09 04:00:00,0.73748,0.73771,0.73694,0.73719,2899999987.0
2005-03-09 04:30:00,0.73722,0.73817,0.73715,0.73734,2952599993.0
2005-03-09 05:00:00,0.73739,0.73759,0.73666,0.73723,2830099993.0
2005-03-09 05:30:00,0.73725,0.73777,0.73676,0.73746,2707899987.0
2005-03-09 06:00:00,0.73744,0.7377,0.73668,0.73732,2381899995.0
2005-03-09 06:30:00,0.73728,0.73782,0.73666,0.73745,3009799996.0
2005-03-09 07:00:00,0.73752,0.73789,0.73705,0.7374,3057599999.0
2005-03-09 07:30:00,0.73716,0.73792,0.73686,0.73728,2934699988.0
2005-03-09 08:00:00,0.73676,0.73818,0.73676,0.73788,3088899996.0
2005-03-09 08:30:00,0.73757,0.73785,0.73699,0.73764,2532699998.0
2005-03-09 09:00:00,0.7377,0.73801,0.73716,0.7376,2894499984.0
2005-03-09 09:30:00,0.73788,0.73838,0.73723,0.73806,2910599988.0
2005-03-09 10:00:00,0.73773,0.73821,0.73712,0.7374,3060000006.0
2005-03-09 10:30:00,0.73761,0.73849,0.73747,0.73818,3021099998.0
2005-03-09 11:00:00,0.73796,0.73842,0.73727,0.73752,3018299989.0
2005-03-09 11:30:00,0.73736,0.73789,0.73699,0.73724,2908699987.0
2005-03-09 12:00:00,0.73733,0.73832,0.73694,0.73832,2951799994.0
2005-03-09 12:30:00,0.73795,0.73845,0.73736,0.73761,2934299993.0
2005-03-09 13:00:00,0.73767,0.7385,0.73738,0.73823,2957999993.0
2005-03-09 13:30:00,0.73826,0.73918,0.73804,0.73835,2797199992.0
2005-03-09 14:00:00,0.73862,0.73886,0.73721,0.73742,3135300002.0
2005-03-09 14:30:00,0.73745,0.73756,0.73542,0.73548,3749699984.0
2005-03-09 15:00:00,0.73567,0.73573,0.73321,0.73433,3378799993.0
2005-03-09 15:30:00,0.73427,0.73449,0.73288,0.73371,3159099989.0
2005-03-09 16:00:00,0.7335,0.73457,0.73236,0.73377,3161499993.0
2005-03-09 16:30:00,0.73372,0.73534,0.73362,0.73504,3191799998.0
2005-03-09 17:00:00,0.73491,0.73571,0.73402,0.73417,3292099999.0
2005-03-09 17:30:00,0.73419,0.73537,0.73407,0.73481,2744199994.0
2005-03-09 18:00:00,0.73486,0.73545,0.73423,0.7347,5351899988.0
2005-03-09 18:30:00,0.73472,0.73533,0.73438,0.73512,5182499983.0
2005-03-09 19:00:00,0.73533,0.7354,0.73435,0.73518,3521599990.0
2005-03-09 19:30:00,0.73512,0.73598,0.73466,0.73503,3887400002.0
2005-03-09 20:00:00,0.73504,0.73577,0.73493,0.73572,4286099993.0
2005-03-09 20:30:00,0.73566,0.73576,0.73324,0.73426,4197300000.0
2005-03-09 21:00:00,0.73405,0.7344,0.73279,0.73286,3741699990.0
2005-03-09 21:30:00,0.73286,0.73299,0.73159,0.73266,3484499991.0
2005-03-09 22:00:00,0.73358,0.74112,0.73353,0.7406,3153600004.0
2005-03-09 22:30:00,0.74048,0.74048,0.73772,0.73859,3579399988.0
2005-03-09 23:00:00,0.73865,0.7394,0.73848,0.73873,2906899994.0
2005-03-09 23:30:00,0.73877,0.73902,0.73808,0.73832,3943299999.0
2005-03-10 00:00:00,0.73832,0.73983,0.73818,0.73853,3525299997.0
2005-03-10 00:30:00,0.73874,0.73889,0.73788,0.73854,4049599983.0
2005-03-10 01:00:00,0.73854,0.73908,0.73757,0.73781,3533199989.0
2005-03-10 01:30:00,0.73792,0.73837,0.73712,0.73756,3731299985.0
2005-03-10 02:00:00,0.7376,0.7379,0.73664,0.737,3033499982.0
2005-03-10 02:30:00,0.73738,0.74034,0.73723,0.73975,2972400000.0
2005-03-10 03:00:00,0.73967,0.74003,0.73914,0.73918,3107499998.0
2005-03-10 03:30:00,0.73951,0.73997,0.73863,0.73937,3143599979.0
2005-03-10 04:00:00,0.73977,0.7445,0.73942,0.74312,3063600000.0
2005-03-10 04:30:00,0.74308,0.74361,0.74135,0.74193,3122499998.0
2005-03-10 05:00:00,0.7418,0.74285,0.74106,0.7427,2896699998.0
2005-03-10 05:30:00,0.74251,0.74359,0.74226,0.74258,2834599999.0
2005-03-10 06:00:00,0.74246,0.74331,0.74226,0.74318,2787700003.0
2005-03-10 06:30:00,0.74314,0.74318,0.74186,0.74261,2614799983.0
2005-03-10 07:00:00,0.74237,0.74241,0.74149,0.74233,2955199993.0
2005-03-10 07:30:00,0.74219,0.74297,0.74137,0.74228,2885199996.0
2005-03-10 08:00:00,0.74224,0.74298,0.74154,0.74273,2779099999.0
2005-03-10 08:30:00,0.74283,0.74312,0.74211,0.7423,3011599995.0
2005-03-10 09:00:00,0.7424,0.74278,0.74175,0.74218,3175700007.0
2005-03-10 09:30:00,0.74198,0.74317,0.74158,0.74231,3102199995.0
2005-03-10 10:00:00,0.7421,0.743,0.74138,0.74234,2759099993.0
2005-03-10 10:30:00,0.74224,0.74255,0.74056,0.74078,3350500003.0
2005-03-10 11:00:00,0.74083,0.74155,0.74043,0.74111,3281099996.0
2005-03-10 11:30:00,0.74124,0.74135,0.73786,0.73829,3120400004.0
2005-03-10 12:00:00,0.73818,0.73855,0.73538,0.7356,3285099991.0
2005-03-10 12:30:00,0.73588,0.73753,0.73553,0.73718,3172000003.0
2005-03-10 13:00:00,0.73683,0.73843,0.73683,0.7377,3249000001.0
2005-03-10 13:30:00,0.73747,0.73835,0.73747,0.73772,2944500002.0
2005-03-10 14:00:00,0.73776,0.73808,0.73735,0.73791,3103799986.0
2005-03-10 14:30:00,0.73797,0.7381,0.73695,0.73783,3147100001.0
2005-03-10 15:00:00,0.7377,0.7395,0.73717,0.73863,2972199995.0
2005-03-10 15:30:00,0.73869,0.73898,0.73797,0.73822,2809999999.0
2005-03-10 16:00:00,0.73827,0.73866,0.73759,0.73807,2798499982.0
2005-03-10 16:30:00,0.73841,0.73859,0.73587,0.73651,3326800010.0
2005-03-10 17:00:00,0.73675,0.73869,0.73649,0.73813,2879200004.0
2005-03-10 17:30:00,0.73829,0.73916,0.73737,0.73814,2775699998.0
2005-03-10 18:00:00,0.73835,0.73894,0.73718,0.73744,5131999994.0
2005-03-10 18:30:00,0.73754,0.73837,0.73663,0.73757,5007299977.0
2005-03-10 19:00:00,0.73765,0.7378,0.73634,0.73679,3844399992.0
2005-03-10 19:30:00,0.73659,0.73755,0.73624,0.73745,3408499985.0
2005-03-10 20:00:00,0.73743,0.7384,0.73681,0.73805,4464499998.0
2005-03-10 20:30:00,0.73804,0.73926,0.7377,0.73777,4388399990.0
2005-03-10 21:00:00,0.73788,0.73856,0.73724,0.73786,3702400000.0
2005-03-10 21:30:00,0.7378,0.73835,0.73696,0.73697,3140199992.0
2005-03-10 22:00:00,0.73728,0.73874,0.73691,0.73822,2862399997.0
2005-03-10 22:30:00,0.73829,0.73926,0.7376,0.73856,3465399994.0
2005-03-10 23:00:00,0.73867,0.73927,0.73792,0.73808,2811699995.0
2005-03-10 23:30:00,0.738,0.73852,0.73723,0.73738,2672800010.0
2005-03-11 00:00:00,0.73775,0.73803,0.73702,0.73754,2724099995.0
2005-03-11 00:30:00,0.73764,0.73837,0.73711,0.73742,2405599994.0
2005-03-11 01:00:00,0.73772,0.73793,0.73714,0.73744,2706899996.0
2005-03-11 01:30:00,0.73746,0.73769,0.7359,0.73645,2809599997.0
2005-03-11 02:00:00,0.73683,0.73686,0.73558,0.73595,2725699990.0
2005-03-11 02:30:00,0.73597,0.73645,0.73566,0.73614,2663900000.0
2005-03-11 03:00:00,0.73614,0.73664,0.73542,0.73627,2898699998.0
2005-03-11 03:30:00,0.73649,0.73756,0.73618,0.73752,2899599994.0
2005-03-11 04:00:00,0.73716,0.73743,0.73664,0.737,2812999995.0
2005-03-11 04:30:00,0.73695,0.73759,0.73668,0.7373,2888099989.0
2005-03-11 05:00:00,0.73746,0.7376,0.73672,0.7376,2879799995.0
2005-03-11 05:30:00,0.73749,0.73757,0.73675,0.73725,2550000002.0
2005-03-11 06:00:00,0.73741,0.73786,0.73684,0.73739,2802500000.0
2005-03-11 06:30:00,0.73745,0.73804,0.73717,0.73776,2847700001.0
2005-03-11 07:00:00,0.73776,0.738,0.73701,0.73744,2802099990.0
2005-03-11 07:30:00,0.73746,0.73795,0.73721,0.7375,2809899977.0
2005-03-11 08:00:00,0.73754,0.73793,0.73728,0.73743,2938699998.0
2005-03-11 08:30:00,0.7378,0.73803,0.73744,0.73788,2983200002.0
2005-03-11 09:00:00,0.73787,0.73805,0.73723,0.73765,3146899995.0
2005-03-11 09:30:00,0.7377,0.73817,0.73753,0.73796,2651800002.0
2005-03-11 10:00:00,0.73797,0.73858,0.73749,0.73796,2870899998.0
2005-03-11 10:30:00,0.73807,0.73808,0.73619,0.73638,3091799999.0
2005-03-11 11:00:00,0.73632,0.73677,0.73588,0.73619,3192699979.0
2005-03-11 11:30:00,0.73632,0.73683,0.73546,0.73633,3033399998.0
2005-03-11 12:00:00,0.73631,0.73694,0.73487,0.73543,2776800001.0
2005-03-11 12:30:00,0.73549,0.7361,0.73484,0.73524,3058300006.0
2005-03-11 13:00:00,0.73516,0.73678,0.73516,0.73678,2996599996.0
2005-03-11 13:30:00,0.73687,0.73701,0.73533,0.73617,3102699984.0
2005-03-11 14:00:00,0.73623,0.73696,0.73604,0.73671,3117299993.0
2005-03-11 14:30:00,0.7366,0.7373,0.73602,0.737,2962999991.0
2005-03-11 15:00:00,0.73699,0.73869,0.73677,0.73837,3238299991.0
2005-03-11 15:30:00,0.7389,0.74098,0.73751,0.73837,3088999983.0
2005-03-11 16:00:00,0.73796,0.73922,0.73708,0.73748,3140000000.0
2005-03-11 16:30:00,0.7374,0.73847,0.73734,0.73808,2696999982.0
2005-03-11 17:00:00,0.73814,0.73897,0.73752,0.73842,2852699991.0
2005-03-11 17:30:00,0.73862,0.73994,0.73826,0.73947,3022400002.0
2005-03-11 18:00:00,0.73935,0.73968,0.73784,0.73849,5295700001.0
2005-03-11 18:30:00,0.73814,0.73928,0.73765,0.7388,5342299981.0
2005-03-11 19:00:00,0.73896,0.73922,0.73809,0.73846,3594699986.0
2005-03-11 19:30:00,0.73854,0.73925,0.73836,0.73892,3789499987.0
2005-03-11 20:00:00,0.73905,0.74062,0.73875,0.74022,4157000003.0
2005-03-11 20:30:00,0.74035,0.74057,0.73942,0.73952,4120899999.0
2005-03-11 21:00:00,0.7399,0.74004,0.73868,0.73898,3948699993.0
2005-03-11 21:30:00,0.73908,0.73944,0.73839,0.73854,3223799991.0
2005-03-11 22:00:00,0.73901,0.73926,0.73819,0.73888,2899099994.0
2005-03-11 22:30:00,0.73882,0.73932,0.73792,0.73874,3700199991.0
2005-03-11 23:00:00,0.73892,0.7397,0.73839,0.73907,2758100005.0
2005-03-11 23:30:00,0.73905,0.73982,0.73858,0.73947,2521300000.0
2005-03-14 00:00:00,0.7404,0.7415,0.7399,0.7411,1105000000.0
2005-03-14 00:30:00,0.7411,0.742,0.7407,0.7418,1060800000.0
2005-03-14 01:00:00,0.7417,0.7422,0.741,0.7413,1281800000.0
2005-03-14 01:30:00,0.7412,0.7414,0.7401,0.7405,1149200000.0
2005-03-14 02:00:00,0.74143,0.74177,0.74047,0.74049,2799499989.0
2005-03-14 02:30:00,0.74076,0.74095,0.73969,0.73993,2694899986.0
2005-03-14 03:00:00,0.7398,0.74025,0.73905,0.73915,2553200003.0
2005-03-14 03:30:00,0.73891,0.74007,0.73863,0.74007,2786399979.0
2005-03-14 04:00:00,0.73982,0.74007,0.73918,0.73987,2641199992.0
2005-03-14 04:30:00,0.73982,0.74022,0.73936,0.74013,2681499990.0
2005-03-14 05:00:00,0.74003,0.7402,0.73928,0.73971,2497000000.0
2005-03-14 05:30:00,0.73959,0.73997,0.73924,0.73959,2655199998.0
2005-03-14 06:00:00,0.73948,0.73979,0.73908,0.73955,3021499995.0
2005-03-14 06:30:00,0.73948,0.7402,0.73921,0.7396,2673800000.0
2005-03-14 07:00:00,0.7401,0.7407,0.73894,0.73959,3001899993.0
2005-03-14 07:30:00,0.7396,0.74,0.73879,0.7399,2963500011.0
2005-03-14 08:00:00,0.73949,0.73991,0.73881,0.7393,3922799993.0
2005-03-14 08:30:00,0.73938,0.73966,0.73892,0.73932,3902499993.0
2005-03-14 09:00:00,0.73899,0.74055,0.73899,0.73983,3567799992.0
2005-03-14 09:30:00,0.74001,0.7404,0.73896,0.73908,2642099996.0
2005-03-14 10:00:00,0.73909,0.73955,0.73866,0.7388,2666599992.0
2005-03-14 10:30:00,0.73871,0.7391,0.738,0.73823,2839799992.0
2005-03-14 11:00:00,0.73831,0.7386,0.73756,0.7378,2958299986.0
2005-03-14 11:30:00,0.73803,0.73853,0.73658,0.73667,3099199992.0
2005-03-14 12:00:00,0.73702,0.73724,0.73608,0.73695,2693200001.0
2005-03-14 12:30:00,0.73694,0.73751,0.73635,0.7371,2917399994.0
2005-03-14 13:00:00,0.73709,0.73845,0.73666,0.73747,2734300005.0
2005-03-14 13:30:00,0.73756,0.73771,0.73638,0.73672,2820000003.0
2005-03-14 14:00:00,0.73689,0.73746,0.73634,0.73637,3241699996.0
2005-03-14 14:30:00,0.73648,0.73672,0.73528,0.73636,3018000005.0
2005-03-14 15:00:00,0.73641,0.73752,0.73599,0.7368,3318599991.0
2005-03-14 15:30:00,0.73697,0.7383,0.73671,0.73804,2741399994.0
2005-03-14 16:00:00,0.73781,0.73838,0.73703,0.73707,2766900009.0
2005-03-14 16:30:00,0.73716,0.73774,0.73664,0.73704,2914499985.0
2005-03-14 17:00:00,0.7371,0.73802,0.73686,0.73722,2682799995.0
2005-03-14 17:30:00,0.73731,0.73758,0.73611,0.737,2946999999.0
2005-03-14 18:00:00,0.7368,0.73789,0.73665,0.7369,5220799987.0
2005-03-14 18:30:00,0.73714,0.73729,0.73615,0.7369,5521800003.0
2005-03-14 19:00:00,0.73687,0.73739,0.73619,0.73706,4008999988.0
2005-03-14 19:30:00,0.73706,0.73724,0.73596,0.73627,3843700007.0
2005-03-14 20:00:00,0.73669,0.73685,0.73595,0.73669,4006200002.0
2005-03-14 20:30:00,0.73627,0.7369,0.73592,0.7368,4397000001.0
2005-03-14 21:00:00,0.73679,0.73815,0.73632,0.73795,3807399992.0
2005-03-14 21:30:00,0.73802,0.73835,0.73681,0.73817,3130499998.0
2005-03-14 22:00:00,0.73806,0.73845,0.73744,0.73773,3181499995.0
2005-03-14 22:30:00,0.73782,0.73798,0.737,0.7372,3514499997.0
2005-03-14 23:00:00,0.73726,0.73801,0.73691,0.73772,2820999998.0
2005-03-14 23:30:00,0.73765,0.7379,0.73696,0.73715,2862499999.0
2005-03-15 00:00:00,0.73726,0.73782,0.73644,0.73657,2788100001.0
2005-03-15 00:30:00,0.73692,0.7388,0.73589,0.73682,2862699996.0
2005-03-15 01:00:00,0.73684,0.73725,0.73658,0.73674,2619399989.0
2005-03-15 01:30:00,0.73689,0.73834,0.73656,0.73766,3072899986.0
2005-03-15 02:00:00,0.73783,0.73838,0.73742,0.73765,2737499997.0
2005-03-15 02:30:00,0.73797,0.73822,0.73682,0.7376,2966299998.0
2005-03-15 03:00:00,0.73754,0.7388,0.73735,0.73793,2878799984.0
2005-03-15 03:30:00,0.73806,0.73844,0.73767,0.73813,2568599991.0
2005-03-15 04:00:00,0.73783,0.73868,0.73773,0.73832,2771899993.0
2005-03-15 04:30:00,0.73804,0.73876,0.73781,0.73784,2430699995.0
2005-03-15 05:00:00,0.73791,0.73848,0.73743,0.7383,2791399992.0
2005-03-15 05:30:00,0.73825,0.73865,0.73775,0.73833,2623399998.0
2005-03-15 06:00:00,0.73816,0.7391,0.73797,0.7384,2574099977.0
2005-03-15 06:30:00,0.73832,0.73881,0.73787,0.73837,2756099994.0
2005-03-15 07:00:00,0.73829,0.7386,0.73787,0.73816,3080099988.0
2005-03-15 07:30:00,0.73817,0.73865,0.73753,0.73799,3038699994.0
2005-03-15 08:00:00,0.73784,0.73831,0.7377,0.73793,2803500004.0
2005-03-15 08:30:00,0.73803,0.73824,0.73739,0.73814,2897099992.0
2005-03-15 09:00:00,0.73801,0.73898,0.73772,0.7385,3090700002.0
2005-03-15 09:30:00,0.7384,0.73925,0.73702,0.73726,3039299998.0
2005-03-15 10:00:00,0.73727,0.73867,0.737,0.73865,3119300001.0
2005-03-15 10:30:00,0.73895,0.73924,0.73781,0.73805,3243500002.0
2005-03-15 11:00:00,0.73809,0.73848,0.73772,0.73811,3216899984.0
2005-03-15 11:30:00,0.73813,0.73827,0.73742,0.73772,2972799991.0
2005-03-15 12:00:00,0.73787,0.73843,0.73749,0.73829,2990900000.0
2005-03-15 12:30:00,0.73813,0.73955,0.73792,0.739,2923200000.0
2005-03-15 13:00:00,0.73907,0.74068,0.73874,0.73996,2867399980.0
2005-03-15 13:30:00,0.73999,0.74042,0.73893,0.73922,3002200001.0
2005-03-15 14:00:00,0.73912,0.74008,0.73887,0.73982,2993099988.0
2005-03-15 14:30:00,0.73981,0.74075,0.73954,0.74031,2623499998.0
2005-03-15 15:00:00,0.74061,0.74153,0.73967,0.74079,3335799995.0
2005-03-15 15:30:00,0.74087,0.7442,0.74047,0.74325,3383500007.0
2005-03-15 16:00:00,0.74325,0.74331,0.73991,0.74112,3233899993.0
2005-03-15 16:30:00,0.74108,0.74166,0.73896,0.74046,3107499996.0
2005-03-15 17:00:00,0.7404,0.74161,0.74015,0.7409,2871300004.0
2005-03-15 17:30:00,0.7409,0.74102,0.73992,0.74015,2562499992.0
2005-03-15 18:00:00,0.74022,0.74025,0.73922,0.74017,5550599989.0
2005-03-15 18:30:00,0.74019,0.74048,0.73953,0.73996,5423199979.0
2005-03-15 19:00:00,0.74,0.74083,0.73946,0.74028,3510099989.0
2005-03-15 19:30:00,0.74025,0.74065,0.73992,0.74024,3829800003.0
2005-03-15 20:00:00,0.74012,0.74095,0.73961,0.73991,4110099989.0
2005-03-15 20:30:00,0.73992,0.7405,0.7395,0.7401,4338599974.0
2005-03-15 21:00:00,0.74018,0.74084,0.73975,0.74009,3914400007.0
2005-03-15 21:30:00,0.74031,0.74125,0.74003,0.74005,3300600003.0
2005-03-15 22:00:00,0.74024,0.74055,0.73959,0.73985,2897900005.0
2005-03-15 22:30:00,0.73991,0.74056,0.73913,0.7398,3545899989.0
2005-03-15 23:00:00,0.7398,0.7406,0.73951,0.74006,2633000001.0
2005-03-15 23:30:00,0.73996,0.74044,0.73965,0.74004,2769400003.0
2005-03-16 00:00:00,0.74026,0.74045,0.73955,0.74012,2674699997.0
2005-03-16 00:30:00,0.74036,0.7407,0.73973,0.74032,2519799997.0
2005-03-16 01:00:00,0.74019,0.74045,0.73942,0.73985,2426300004.0
2005-03-16 01:30:00,0.73988,0.74001,0.73911,0.7393,2723600008.0
2005-03-16 02:00:00,0.73937,0.73965,0.73847,0.73877,2722799986.0
2005-03-16 02:30:00,0.739,0.73974,0.73871,0.73875,2808699998.0
2005-03-16 03:00:00,0.73909,0.73926,0.73813,0.7387,2792300000.0
2005-03-16 03:30:00,0.73868,0.73967,0.7383,0.7389,2921900003.0
2005-03-16 04:00:00,0.7389,0.73952,0.73791,0.73794,2946799999.0
2005-03-16 04:30:00,0.73824,0.73873,0.7378,0.73843,2753899996.0
2005-03-16 05:00:00,0.73866,0.73925,0.7382,0.73874,2498599999.0
2005-03-16 05:30:00,0.7386,0.73918,0.73819,0.73879,2406800001.0
2005-03-16 06:00:00,0.73881,0.73917,0.73821,0.73879,2611399996.0
2005-03-16 06:30:00,0.73878,0.73948,0.73853,0.73945,2839699990.0
2005-03-16 07:00:00,0.73932,0.74004,0.73894,0.73918,2700199991.0
2005-03-16 07:30:00,0.73906,0.73955,0.73889,0.73928,2911699994.0
2005-03-16 08:00:00,0.73905,0.73974,0.73894,0.73974,2923500006.0
2005-03-16 08:30:00,0.73953,0.74021,0.73921,0.7399,3020800010.0
2005-03-16 09:00:00,0.73999,0.74074,0.73978,0.74042,3074300003.0
2005-03-16 09:30:00,0.74035,0.74171,0.74032,0.74059,2899200006.0
2005-03-16 10:00:00,0.74061,0.7414,0.74054,0.74092,3172799989.0
2005-03-16 10:30:00,0.74072,0.74127,0.74038,0.74094,3019399992.0
2005-03-16 11:00:00,0.74094,0.74139,0.74061,0.74099,2987199992.0
2005-03-16 11:30:00,0.74101,0.74154,0.74024,0.74055,2882300002.0
2005-03-16 12:00:00,0.74048,0.74115,0.7402,0.74092,2643199998.0
2005-03-16 12:30:00,0.74098,0.74134,0.73922,0.73944,3026599996.0
2005-03-16 13:00:00,0.7396,0.73977,0.73827,0.73861,3122799998.0
2005-03-16 13:30:00,0.7386,0.74017,0.73812,0.73983,3015099993.0
2005-03-16 14:00:00,0.73973,0.74106,0.73959,0.74058,3287099980.0
2005-03-16 14:30:00,0.74065,0.74105,0.73984,0.7399,3240099992.0
2005-03-16 15:00:00,0.74018,0.74356,0.73954,0.74283,3158699992.0
2005-03-16 15:30:00,0.74292,0.74584,0.74204,0.74435,3071900002.0
2005-03-16 16:00:00,0.74445,0.74551,0.74339,0.74408,3011899998.0
2005-03-16 16:30:00,0.74405,0.74501,0.74396,0.74435,3132799998.0
2005-03-16 17:00:00,0.7444,0.74446,0.7435,0.74394,2809600002.0
2005-03-16 17:30:00,0.74386,0.74518,0.74359,0.74461,3059799995.0
2005-03-16 18:00:00,0.74453,0.74492,0.7435,0.74382,5557200006.0
2005-03-16 18:30:00,0.74368,0.74436,0.74339,0.7441,5329099991.0
2005-03-16 19:00:00,0.74397,0.74428,0.74335,0.74349,3687799992.0
2005-03-16 19:30:00,0.74386,0.74457,0.74352,0.74419,3713099991.0
2005-03-16 20:00:00,0.74421,0.74447,0.74343,0.7441,4215999984.0
2005-03-16 20:30:00,0.744,0.74465,0.7436,0.74443,4024599995.0
2005-03-16 21:00:00,0.7441,0.74463,0.74359,0.74373,3786299997.0
2005-03-16 21:30:00,0.74374,0.74443,0.74287,0.7437,3241799997.0
2005-03-16 22:00:00,0.7437,0.74411,0.74332,0.74354,3099499999.0
2005-03-16 22:30:00,0.74371,0.74416,0.74337,0.74377,3677899995.0
2005-03-16 23:00:00,0.74371,0.74419,0.74322,0.74322,2562199994.0
2005-03-16 23:30:00,0.74328,0.74392,0.74321,0.74357,2629599989.0
2005-03-17 00:00:00,0.74391,0.7444,0.74331,0.74405,2450800008.0
2005-03-17 00:30:00,0.74429,0.74491,0.74368,0.74452,2594200008.0
2005-03-17 01:00:00,0.74453,0.74479,0.7437,0.74395,2580900001.0
2005-03-17 01:30:00,0.74417,0.74457,0.74367,0.74376,2838599995.0
2005-03-17 02:00:00,0.74415,0.74432,0.74336,0.74345,2638899987.0
2005-03-17 02:30:00,0.74363,0.74415,0.74347,0.74376,2672199982.0
2005-03-17 03:00:00,0.74376,0.74418,0.7435,0.74415,2861799993.0
2005-03-17 03:30:00,0.74405,0.74482,0.7434,0.74442,2731200004.0
2005-03-17 04:00:00,0.74416,0.74443,0.74368,0.74418,2966799999.0
2005-03-17 04:30:00,0.74417,0.74443,0.74344,0.74397,2980499999.0
2005-03-17 05:00:00,0.7439,0.74418,0.74336,0.74356,2914799984.0
2005-03-17 05:30:00,0.74367,0.74402,0.74338,0.7438,2545099991.0
2005-03-17 06:00:00,0.74381,0.74406,0.74334,0.74361,2888000009.0
2005-03-17 06:30:00,0.74344,0.74389,0.74273,0.74332,2774899992.0
2005-03-17 07:00:00,0.74319,0.74355,0.74266,0.7435,3118499996.0
2005-03-17 07:30:00,0.74322,0.7434,0.74277,0.74324,2890799998.0
2005-03-17 08:00:00,0.743,0.74384,0.74292,0.74363,3090099995.0
2005-03-17 08:30:00,0.7437,0.74402,0.7432,0.74357,3007999994.0
2005-03-17 09:00:00,0.74338,0.74403,0.74269,0.74367,3197599991.0
2005-03-17 09:30:00,0.74374,0.7439,0.74288,0.74321,2979999989.0
2005-03-17 10:00:00,0.7431,0.74345,0.74233,0.74296,2935499991.0
2005-03-17 10:30:00,0.74292,0.7434,0.74248,0.74301,2642499995.0
2005-03-17 11:00:00,0.7431,0.74384,0.74148,0.74213,2974400006.0
2005-03-17 11:30:00,0.742,0.74265,0.74128,0.74222,2956999995.0
2005-03-17 12:00:00,0.74223,0.74223,0.74143,0.7416,2945000008.0
2005-03-17 12:30:00,0.74154,0.74221,0.74125,0.74163,3272399979.0
2005-03-17 13:00:00,0.7414,0.74212,0.74104,0.74138,2824199993.0
2005-03-17 13:30:00,0.74118,0.74217,0.74079,0.74178,2743900001.0
2005-03-17 14:00:00,0.7417,0.74266,0.74144,0.74217,2848799995.0
2005-03-17 14:30:00,0.74237,0.74316,0.74193,0.74233,3065799992.0
2005-03-17 15:00:00,0.74258,0.74322,0.74169,0.74295,3255499988.0
2005-03-17 15:30:00,0.74277,0.74296,0.74151,0.74187,2886799997.0
2005-03-17 16:00:00,0.74187,0.74275,0.74146,0.74232,2757400009.0
2005-03-17 16:30:00,0.7423,0.74281,0.74164,0.742,3124699991.0
2005-03-17 17:00:00,0.74208,0.74247,0.74159,0.74233,2800899989.0
2005-03-17 17:30:00,0.74213,0.74324,0.74181,0.7427,3207099988.0
2005-03-17 18:00:00,0.74264,0.74275,0.74141,0.74245,5324200001.0
2005-03-17 18:30:00,0.74251,0.7432,0.74186,0.74274,5179399987.0
2005-03-17 19:00:00,0.74301,0.74352,0.7422,0.74248,3344700001.0
2005-03-17 19:30:00,0.74254,0.74282,0.74128,0.74133,3673799991.0
2005-03-17 20:00:00,0.74135,0.74216,0.74117,0.74197,4189599994.0
2005-03-17 20:30:00,0.74201,0.74217,0.74149,0.742,4456099988.0
2005-03-17 21:00:00,0.74195,0.74227,0.74146,0.74193,3775699987.0
2005-03-17 21:30:00,0.74197,0.74268,0.74155,0.74188,3208099995.0
2005-03-17 22:00:00,0.7418,0.7423,0.74154,0.74205,2940399990.0
2005-03-17 22:30:00,0.74178,0.74249,0.74119,0.74233,3606400004.0
2005-03-17 23:00:00,0.74231,0.74325,0.74205,0.7429,2767000003.0
2005-03-17 23:30:00,0.74274,0.74321,0.74208,0.74254,2978699986.0
2005-03-18 00:00:00,0.74276,0.74289,0.74192,0.74251,2641100003.0
2005-03-18 00:30:00,0.74246,0.74286,0.74193,0.74245,2371399996.0
2005-03-18 01:00:00,0.74241,0.74292,0.74178,0.74217,2496700003.0
2005-03-18 01:30:00,0.74225,0.7424,0.74159,0.74174,2358499991.0
2005-03-18 02:00:00,0.74231,0.74261,0.74175,0.7421,2723399986.0
2005-03-18 02:30:00,0.742,0.74263,0.74175,0.74251,2569599999.0
2005-03-18 03:00:00,0.74244,0.7425,0.74172,0.74205,2745699999.0
2005-03-18 03:30:00,0.74192,0.74297,0.74162,0.74245,2550399992.0
2005-03-18 04:00:00,0.74244,0.7428,0.74215,0.74239,2662900003.0
2005-03-18 04:30:00,0.74238,0.74301,0.74201,0.74297,3112199993.0
2005-03-18 05:00:00,0.74272,0.7433,0.74226,0.74324,2674400008.0
2005-03-18 05:30:00,0.74306,0.74354,0.74254,0.74335,2795000008.0
2005-03-18 06:00:00,0.74333,0.74374,0.74275,0.74329,2776400000.0
2005-03-18 06:30:00,0.74324,0.74377,0.74262,0.74364,2791099996.0
2005-03-18 07:00:00,0.74354,0.74354,0.74241,0.74283,2718000007.0
2005-03-18 07:30:00,0.74286,0.74304,0.74216,0.7426,2954200000.0
2005-03-18 08:00:00,0.74231,0.74276,0.74205,0.74253,3072300004.0
2005-03-18 08:30:00,0.7425,0.74316,0.74216,0.74316,2317700006.0
2005-03-18 09:00:00,0.74276,0.74323,0.7422,0.74285,2898099993.0
2005-03-18 09:30:00,0.74292,0.74346,0.74214,0.74266,2927900003.0
2005-03-18 10:00:00,0.74257,0.7429,0.74183,0.7421,3048399994.0
2005-03-18 10:30:00,0.74201,0.74264,0.74082,0.74116,2871600001.0
2005-03-18 11:00:00,0.74134,0.74171,0.73873,0.739,3136200002.0
2005-03-18 11:30:00,0.73912,0.7394,0.73818,0.73873,3238299998.0
2005-03-18 12:00:00,0.73862,0.73937,0.73784,0.73937,3026799992.0
2005-03-18 12:30:00,0.73975,0.74019,0.73846,0.739,3305499999.0
2005-03-18 13:00:00,0.73882,0.7395,0.73815,0.73885,3049200002.0
2005-03-18 13:30:00,0.73876,0.7402,0.73863,0.7401,2995400010.0
2005-03-18 14:00:00,0.73985,0.74017,0.73869,0.73932,2737099998.0
2005-03-18 14:30:00,0.7393,0.74009,0.73913,0.73959,2753600005.0
2005-03-18 15:00:00,0.73972,0.73984,0.73882,0.7392,3137999993.0
2005-03-18 15:30:00,0.73936,0.74048,0.73916,0.74,3040399994.0
2005-03-18 16:00:00,0.73983,0.74247,0.7397,0.74236,3284299987.0
2005-03-18 16:30:00,0.74221,0.7436,0.74117,0.74315,3373899990.0
2005-03-18 17:00:00,0.74318,0.74344,0.74159,0.74207,2645600000.0
2005-03-18 17:30:00,0.7421,0.7423,0.74137,0.7418,3022500005.0
2005-03-18 18:00:00,0.74158,0.74247,0.74147,0.74221,5251599988.0
2005-03-18 18:30:00,0.7419,0.74418,0.74187,0.74403,5240299981.0
2005-03-18 19:00:00,0.74399,0.74453,0.74357,0.74395,3763599993.0
2005-03-18 19:30:00,0.74409,0.74459,0.74372,0.74391,3877999979.0
2005-03-18 20:00:00,0.74408,0.7445,0.74362,0.74368,4001900000.0
2005-03-18 20:30:00,0.74386,0.74419,0.74357,0.7439,4001299989.0
2005-03-18 21:00:00,0.74392,0.74419,0.74357,0.74367,3933499995.0
2005-03-18 21:30:00,0.74403,0.74434,0.74351,0.74402,3177400001.0
2005-03-18 22:00:00,0.74417,0.74447,0.74373,0.74416,3256199988.0
2005-03-18 22:30:00,0.74429,0.74447,0.74366,0.74392,3694399999.0
2005-03-18 23:00:00,0.74433,0.74457,0.74367,0.7445,2462399991.0
2005-03-18 23:30:00,0.74446,0.7448,0.74401,0.74449,2277299996.0
2005-03-21 00:00:00,0.7428,0.743,0.7426,0.7429,1695599973.0
2005-03-21 00:30:00,0.743,0.743,0.7422,0.7427,1758399972.0
2005-03-21 01:00:00,0.7426,0.7431,0.7424,0.7429,1758399972.0
2005-03-21 01:30:00,0.7428,0.7432,0.742,0.7427,1883999970.0
2005-03-21 02:00:00,0.74257,0.74282,0.74196,0.74245,2667799993.0
2005-03-21 02:30:00,0.74252,0.74257,0.74183,0.74223,2832499990.0
2005-03-21 03:00:00,0.7424,0.7424,0.74127,0.742,2631899999.0
2005-03-21 03:30:00,0.74242,0.74249,0.74132,0.74191,2766399995.0
2005-03-21 04:00:00,0.742,0.74212,0.74118,0.74172,3014899995.0
2005-03-21 04:30:00,0.74155,0.74192,0.74022,0.74054,2800099999.0
2005-03-21 05:00:00,0.74042,0.74055,0.73906,0.74043,2716999993.0
2005-03-21 05:30:00,0.74039,0.74148,0.74016,0.74098,2644300002.0
2005-03-21 06:00:00,0.74099,0.7413,0.7403,0.74093,2731900004.0
2005-03-21 06:30:00,0.7409,0.74111,0.74024,0.7405,2607399992.0
2005-03-21 07:00:00,0.74076,0.74095,0.74012,0.74045,2938599994.0
2005-03-21 07:30:00,0.74051,0.74078,0.73988,0.74024,3120799997.0
2005-03-21 08:00:00,0.74024,0.74095,0.7401,0.74034,2733999992.0
2005-03-21 08:30:00,0.74057,0.7417,0.74036,0.7415,2957000003.0
2005-03-21 09:00:00,0.7416,0.74275,0.74106,0.74192,3237999991.0
2005-03-21 09:30:00,0.74197,0.74235,0.73994,0.74016,2949700001.0
2005-03-21 10:00:00,0.74003,0.74102,0.74003,0.7403,3274899986.0
2005-03-21 10:30:00,0.74029,0.74029,0.73842,0.73909,3064299993.0
2005-03-21 11:00:00,0.73894,0.73908,0.73812,0.73823,2766400005.0
2005-03-21 11:30:00,0.73815,0.73894,0.73804,0.73838,2783199997.0
2005-03-21 12:00:00,0.73833,0.73946,0.73824,0.73909,3194500006.0
2005-03-21 12:30:00,0.73893,0.73928,0.73663,0.73796,2974699997.0
2005-03-21 13:00:00,0.73795,0.7382,0.73647,0.73697,3042899995.0
2005-03-21 13:30:00,0.73671,0.73735,0.73628,0.73666,2702600002.0
2005-03-21 14:00:00,0.73645,0.73804,0.7362,0.7378,3255300001.0
2005-03-21 14:30:00,0.73773,0.73832,0.73693,0.73783,3168200009.0
2005-03-21 15:00:00,0.73786,0.73938,0.73769,0.73769,3077299988.0
2005-03-21 15:30:00,0.73743,0.73806,0.7367,0.73781,2937700002.0
2005-03-21 16:00:00,0.73746,0.73825,0.73692,0.73803,2975499986.0
2005-03-21 16:30:00,0.73779,0.73812,0.73689,0.73733,3000899991.0
2005-03-21 17:00:00,0.73748,0.73782,0.73656,0.73728,3037599991.0
2005-03-21 17:30:00,0.73715,0.73769,0.73672,0.73724,3127800004.0
2005-03-21 18:00:00,0.73718,0.73788,0.73664,0.73696,5538899982.0
2005-03-21 18:30:00,0.73708,0.73713,0.73604,0.73637,5210999987.0
2005-03-21 19:00:00,0.73644,0.73646,0.73501,0.73528,3885500006.0
2005-03-21 19:30:00,0.73536,0.73687,0.73519,0.7356,3948199984.0
2005-03-21 20:00:00,0.73561,0.73641,0.73532,0.73572,4389500003.0
2005-03-21 20:30:00,0.73551,0.7368,0.73551,0.73637,4103199986.0
2005-03-21 21:00:00,0.73644,0.73705,0.73621,0.73631,3738099993.0
2005-03-21 21:30:00,0.73652,0.73688,0.73604,0.73612,3032799992.0
2005-03-21 22:00:00,0.73594,0.73628,0.73539,0.73595,3052299984.0
2005-03-21 22:30:00,0.7359,0.73609,0.73521,0.73559,3297800002.0
2005-03-21 23:00:00,0.73583,0.73617,0.73538,0.7357,2619599998.0
2005-03-21 23:30:00,0.73588,0.73601,0.73505,0.7352,2870000007.0
2005-03-22 00:00:00,0.73578,0.73613,0.73519,0.73598,2878899998.0
2005-03-22 00:30:00,0.73609,0.73609,0.73422,0.73426,2641599994.0
2005-03-22 01:00:00,0.73401,0.73555,0.73381,0.73457,2778800009.0
2005-03-22 01:30:00,0.73496,0.73497,0.73366,0.73387,2895799990.0
2005-03-22 02:00:00,0.73434,0.73502,0.73394,0.73441,2751599996.0
2005-03-22 02:30:00,0.73447,0.73453,0.73353,0.73353,3115599991.0
2005-03-22 03:00:00,0.73362,0.73468,0.73362,0.73468,2861699991.0
2005-03-22 03:30:00,0.73454,0.73532,0.73392,0.73447,3163899999.0
2005-03-22 04:00:00,0.73427,0.73474,0.73382,0.73448,2881799998.0
2005-03-22 04:30:00,0.73442,0.735,0.73408,0.73457,2500099997.0
2005-03-22 05:00:00,0.73449,0.73498,0.73396,0.73491,2790500001.0
2005-03-22 05:30:00,0.73502,0.73522,0.73436,0.73501,2473999998.0
2005-03-22 06:00:00,0.73488,0.73508,0.73453,0.73476,2677599996.0
2005-03-22 06:30:00,0.73493,0.73525,0.73447,0.73462,2982999995.0
2005-03-22 07:00:00,0.73463,0.7355,0.73451,0.73483,2859699983.0
2005-03-22 07:30:00,0.73513,0.73539,0.73449,0.73527,2548100002.0
2005-03-22 08:00:00,0.73513,0.73545,0.73469,0.73524,2492300003.0
2005-03-22 08:30:00,0.73517,0.73593,0.73458,0.73559,3136899991.0
2005-03-22 09:00:00,0.73576,0.73615,0.73523,0.73559,2817500003.0
2005-03-22 09:30:00,0.73524,0.73633,0.73504,0.73589,3151799999.0
2005-03-22 10:00:00,0.736,0.73679,0.73575,0.73621,3163499994.0
2005-03-22 10:30:00,0.73615,0.73668,0.73584,0.736,3141699984.0
2005-03-22 11:00:00,0.73597,0.73636,0.73535,0.73539,3187199988.0
2005-03-22 11:30:00,0.73572,0.73655,0.73536,0.73641,2833499996.0
2005-03-22 12:00:00,0.73632,0.73692,0.73611,0.73642,3061599983.0
2005-03-22 12:30:00,0.73632,0.73692,0.73572,0.7368,3219199987.0
2005-03-22 13:00:00,0.73669,0.73759,0.73664,0.73703,3165899995.0
2005-03-22 13:30:00,0.73674,0.73836,0.73674,0.73778,3084199999.0
2005-03-22 14:00:00,0.7376,0.73819,0.73725,0.73756,2999299988.0
2005-03-22 14:30:00,0.73763,0.73777,0.73702,0.73736,3057899989.0
2005-03-22 15:00:00,0.73754,0.73801,0.73717,0.73774,3205599994.0
2005-03-22 15:30:00,0.738,0.73894,0.73794,0.73811,2935999991.0
2005-03-22 16:00:00,0.73796,0.7387,0.73763,0.73791,3421699984.0
2005-03-22 16:30:00,0.73786,0.739,0.73683,0.73845,2935899988.0
2005-03-22 17:00:00,0.73834,0.74001,0.73806,0.73976,2745500000.0
2005-03-22 17:30:00,0.73978,0.74034,0.7393,0.7396,3349099984.0
2005-03-22 18:00:00,0.73989,0.74005,0.73914,0.73985,5407200003.0
2005-03-22 18:30:00,0.73986,0.7402,0.73874,0.73965,5514399993.0
2005-03-22 19:00:00,0.73979,0.74024,0.73873,0.73897,3737699994.0
2005-03-22 19:30:00,0.73916,0.73981,0.73892,0.73949,3847800000.0
2005-03-22 20:00:00,0.73958,0.74005,0.73913,0.73968,4214599994.0
2005-03-22 20:30:00,0.73951,0.73998,0.73897,0.7394,4107199985.0
2005-03-22 21:00:00,0.73937,0.73982,0.73567,0.7359,3924099988.0
2005-03-22 21:30:00,0.73592,0.73658,0.73263,0.73317,3566799999.0
2005-03-22 22:00:00,0.73334,0.73335,0.73075,0.73211,3163499997.0
2005-03-22 22:30:00,0.73214,0.73237,0.72963,0.73051,3425099997.0
2005-03-22 23:00:00,0.73042,0.73086,0.72973,0.73003,2742099997.0
2005-03-22 23:30:00,0.73005,0.7314,0.72985,0.73081,2942800001.0
2005-03-23 00:00:00,0.73086,0.73127,0.72869,0.72947,2853699990.0
2005-03-23 00:30:00,0.72961,0.72986,0.726,0.72706,2745599986.0
2005-03-23 01:00:00,0.7273,0.72754,0.72598,0.72737,2965999995.0
2005-03-23 01:30:00,0.72757,0.72812,0.72609,0.72613,2821500005.0
2005-03-23 02:00:00,0.72605,0.72683,0.72534,0.72598,2756500001.0
2005-03-23 02:30:00,0.72665,0.72732,0.72613,0.72705,2766299996.0
2005-03-23 03:00:00,0.72719,0.72775,0.72688,0.72761,2686599999.0
2005-03-23 03:30:00,0.72748,0.72794,0.72647,0.72743,2683399993.0
2005-03-23 04:00:00,0.7273,0.72813,0.72712,0.72793,2979700001.0
2005-03-23 04:30:00,0.72769,0.7282,0.72715,0.728,2971299983.0
2005-03-23 05:00:00,0.72794,0.72863,0.72764,0.72837,2651699988.0
2005-03-23 05:30:00,0.72837,0.72859,0.7279,0.7282,3090700001.0
2005-03-23 06:00:00,0.72811,0.72864,0.72783,0.72825,2395299996.0
2005-03-23 06:30:00,0.72795,0.729,0.72786,0.729,2813299997.0
2005-03-23 07:00:00,0.72879,0.72886,0.72785,0.72825,2825899999.0
2005-03-23 07:30:00,0.72811,0.72837,0.72764,0.72795,2957899998.0
2005-03-23 08:00:00,0.728,0.72826,0.72768,0.72791,3125100003.0
2005-03-23 08:30:00,0.72801,0.72823,0.72695,0.7274,2799299992.0
2005-03-23 09:00:00,0.72756,0.72817,0.72688,0.72755,3214899988.0
2005-03-23 09:30:00,0.72747,0.72867,0.72683,0.72701,3078799986.0
2005-03-23 10:00:00,0.72689,0.72756,0.72645,0.72685,3024600000.0
2005-03-23 10:30:00,0.72702,0.72757,0.72643,0.7269,3155299994.0
2005-03-23 11:00:00,0.72669,0.72693,0.7253,0.72631,3011799991.0
2005-03-23 11:30:00,0.72633,0.72704,0.72537,0.72574,3074599995.0
2005-03-23 12:00:00,0.7256,0.72712,0.7256,0.72683,3225299999.0
2005-03-23 12:30:00,0.72707,0.72723,0.72577,0.72637,2984999990.0
2005-03-23 13:00:00,0.72635,0.72682,0.72516,0.72536,2787299993.0
2005-03-23 13:30:00,0.72517,0.7258,0.72496,0.72542,2748999989.0
2005-03-23 14:00:00,0.72536,0.72581,0.7238,0.72465,3338499994.0
2005-03-23 14:30:00,0.72439,0.72499,0.72267,0.7229,3131299992.0
2005-03-23 15:00:00,0.723,0.72408,0.72255,0.72317,3295299998.0
2005-03-23 15:30:00,0.7233,0.72386,0.72058,0.72372,3046199996.0
2005-03-23 16:00:00,0.72353,0.72421,0.72214,0.7223,3067499999.0
2005-03-23 16:30:00,0.72211,0.72323,0.72058,0.72208,2865400000.0
2005-03-23 17:00:00,0.7219,0.72209,0.72076,0.72185,2747700001.0
2005-03-23 17:30:00,0.72159,0.72201,0.72051,0.72073,2769800010.0
2005-03-23 18:00:00,0.72103,0.7223,0.72045,0.7213,5384999985.0
2005-03-23 18:30:00,0.72136,0.72141,0.72015,0.72067,5240499985.0
2005-03-23 19:00:00,0.72073,0.72077,0.71455,0.71549,3624700005.0
2005-03-23 19:30:00,0.71551,0.71868,0.71538,0.71854,3865799996.0
2005-03-23 20:00:00,0.71865,0.71885,0.71776,0.71844,4012799993.0
2005-03-23 20:30:00,0.71829,0.71855,0.71698,0.71768,4379899988.0
2005-03-23 21:00:00,0.7178,0.71861,0.71628,0.71724,3843499997.0
2005-03-23 21:30:00,0.71728,0.71798,0.7165,0.71665,3084699994.0
2005-03-23 22:00:00,0.71639,0.71774,0.71613,0.71659,2716899996.0
2005-03-23 22:30:00,0.7167,0.7186,0.71635,0.71748,3917699988.0
2005-03-23 23:00:00,0.71752,0.71799,0.71678,0.71734,3062599988.0
2005-03-23 23:30:00,0.71753,0.71855,0.71742,0.71793,2603800007.0
2005-03-24 00:00:00,0.71785,0.71901,0.71749,0.71888,2236600003.0
2005-03-24 00:30:00,0.71901,0.71942,0.71638,0.71661,2942099992.0
2005-03-24 01:00:00,0.71657,0.71691,0.71492,0.71575,3221899994.0
2005-03-24 01:30:00,0.71593,0.71674,0.71536,0.71596,2683299996.0
2005-03-24 02:00:00,0.71626,0.71737,0.71516,0.71529,2803799991.0
2005-03-24 02:30:00,0.71557,0.71672,0.71499,0.71526,2973199994.0
2005-03-24 03:00:00,0.71532,0.7163,0.71503,0.71577,2701299992.0
2005-03-24 03:30:00,0.71628,0.71632,0.71491,0.71599,2905300000.0
2005-03-24 04:00:00,0.71623,0.71623,0.7149,0.71608,2807499998.0
2005-03-24 04:30:00,0.71578,0.71679,0.71563,0.71648,2967700001.0
2005-03-24 05:00:00,0.71656,0.71773,0.71588,0.71747,2760099999.0
2005-03-24 05:30:00,0.71735,0.71752,0.71668,0.71682,2698599997.0
2005-03-24 06:00:00,0.71697,0.71755,0.71666,0.71727,2726899992.0
2005-03-24 06:30:00,0.7172,0.71829,0.71708,0.71803,2720099997.0
2005-03-24 07:00:00,0.718,0.71827,0.71717,0.71765,3156999992.0
2005-03-24 07:30:00,0.71743,0.71813,0.71691,0.7176,3209399993.0
2005-03-24 08:00:00,0.71744,0.7181,0.71731,0.71807,2934800007.0
2005-03-24 08:30:00,0.71781,0.71882,0.71748,0.71825,2879599992.0
2005-03-24 09:00:00,0.71814,0.71852,0.71635,0.71804,2989100005.0
2005-03-24 09:30:00,0.71801,0.71854,0.71658,0.71755,2823700005.0
2005-03-24 10:00:00,0.71745,0.71831,0.7173,0.71782,3021199992.0
2005-03-24 10:30:00,0.71792,0.71834,0.71752,0.71801,2935900003.0
2005-03-24 11:00:00,0.71805,0.7188,0.71748,0.71786,3122499991.0
2005-03-24 11:30:00,0.71782,0.71795,0.71569,0.7161,3176200000.0
2005-03-24 12:00:00,0.71637,0.71637,0.71472,0.7148,2736999992.0
2005-03-24 12:30:00,0.71462,0.71507,0.71415,0.71445,3001899985.0
2005-03-24 13:00:00,0.71457,0.71513,0.71366,0.71398,2890399992.0
2005-03-24 13:30:00,0.71387,0.71459,0.71363,0.7143,2652599991.0
2005-03-24 14:00:00,0.71434,0.71604,0.71409,0.71578,2912300000.0
2005-03-24 14:30:00,0.71574,0.71577,0.71322,0.71322,3028799996.0
2005-03-24 15:00:00,0.71325,0.71372,0.71191,0.71257,2807599991.0
2005-03-24 15:30:00,0.71295,0.7151,0.71258,0.71491,2687700004.0
2005-03-24 16:00:00,0.71483,0.71616,0.71473,0.71569,3080599989.0
2005-03-24 16:30:00,0.71565,0.71584,0.71472,0.71525,3036199999.0
2005-03-24 17:00:00,0.71521,0.71593,0.71424,0.71496,2481400002.0
2005-03-24 17:30:00,0.71487,0.71511,0.71395,0.71492,2746600001.0
2005-03-24 18:00:00,0.71502,0.7155,0.71448,0.7148,5197899999.0
2005-03-24 18:30:00,0.71481,0.71491,0.71352,0.71386,5343499992.0
2005-03-24 19:00:00,0.71391,0.71398,0.71303,0.71355,3625999991.0
2005-03-24 19:30:00,0.71342,0.71433,0.71201,0.71215,3972899995.0
2005-03-24 20:00:00,0.71211,0.71371,0.71211,0.71367,4339299995.0
2005-03-24 20:30:00,0.71337,0.71372,0.71199,0.7123,4214299982.0
2005-03-24 21:00:00,0.71256,0.71297,0.71211,0.71235,3424899999.0
2005-03-24 21:30:00,0.71269,0.71279,0.71178,0.71215,3123700001.0
2005-03-24 22:00:00,0.71207,0.71243,0.7116,0.71214,2731499995.0
2005-03-24 22:30:00,0.71219,0.7123,0.71151,0.71181,3503399991.0
2005-03-24 23:00:00,0.71207,0.71225,0.71143,0.71195,2628899997.0
2005-03-24 23:30:00,0.71203,0.71346,0.71187,0.71279,3039499994.0
2005-03-25 00:00:00,0.7133,0.71333,0.71202,0.71264,2922299997.0
2005-03-25 00:30:00,0.71278,0.71286,0.71214,0.71229,2302699998.0
2005-03-25 01:00:00,0.7121,0.71238,0.71139,0.71187,2613499991.0
2005-03-25 01:30:00,0.71212,0.71222,0.71159,0.71209,2798699984.0
2005-03-25 02:00:00,0.71219,0.71263,0.71188,0.71235,2493700001.0
2005-03-25 02:30:00,0.7123,0.71247,0.71151,0.71212,2814299993.0
2005-03-25 03:00:00,0.71199,0.71253,0.71174,0.7123,2687599991.0
2005-03-25 03:30:00,0.71202,0.71266,0.71187,0.7121,2702899998.0
2005-03-25 04:00:00,0.71232,0.7127,0.7118,0.71246,2809599999.0
2005-03-25 04:30:00,0.71232,0.71257,0.71161,0.71201,2893700002.0
2005-03-25 05:00:00,0.71227,0.71233,0.71151,0.71184,2622100000.0
2005-03-25 05:30:00,0.71183,0.71219,0.71145,0.7119,2545100000.0
2005-03-25 06:00:00,0.71189,0.71231,0.71177,0.71223,2458099999.0
2005-03-25 06:30:00,0.71209,0.71261,0.71173,0.71237,2796099998.0
2005-03-25 07:00:00,0.71263,0.71293,0.71198,0.71273,2721299983.0
2005-03-25 07:30:00,0.71263,0.71289,0.71201,0.71255,2990100004.0
2005-03-25 08:00:00,0.71231,0.7127,0.71182,0.71264,3281999985.0
2005-03-25 08:30:00,0.71273,0.71287,0.71192,0.71275,2508599987.0
2005-03-25 09:00:00,0.71257,0.71284,0.71217,0.7126,2821799995.0
2005-03-25 09:30:00,0.71267,0.71299,0.71231,0.71278,2376099999.0
2005-03-25 10:00:00,0.71279,0.71338,0.71177,0.71287,2885099991.0
2005-03-25 10:30:00,0.71283,0.71349,0.7126,0.71308,2561399988.0
2005-03-25 11:00:00,0.71307,0.71476,0.71274,0.71421,3059700008.0
2005-03-25 11:30:00,0.71449,0.71485,0.71403,0.71453,2851600007.0
2005-03-25 12:00:00,0.71461,0.71488,0.71397,0.71434,2653399997.0
2005-03-25 12:30:00,0.71433,0.71467,0.71381,0.71414,2679399993.0
2005-03-25 13:00:00,0.71421,0.71445,0.71382,0.71398,2544899998.0
2005-03-25 13:30:00,0.71433,0.71441,0.71383,0.71405,2751199998.0
2005-03-25 14:00:00,0.71407,0.71464,0.71385,0.71403,2453199990.0
2005-03-25 14:30:00,0.71401,0.71441,0.71377,0.71405,2478699997.0
2005-03-25 15:00:00,0.7141,0.71423,0.713,0.71335,2767999987.0
2005-03-25 15:30:00,0.71374,0.71385,0.71287,0.71322,2449999999.0
2005-03-25 16:00:00,0.71314,0.71368,0.71293,0.71328,2857600000.0
2005-03-25 16:30:00,0.71323,0.71335,0.7124,0.71275,2728599994.0
2005-03-25 17:00:00,0.71277,0.71316,0.71213,0.71242,2887499995.0
2005-03-25 17:30:00,0.71242,0.71301,0.71218,0.71252,2765899996.0
2005-03-25 18:00:00,0.71265,0.71292,0.71231,0.7129,5414799989.0
2005-03-25 18:30:00,0.7125,0.71311,0.71205,0.7126,5292099997.0
2005-03-25 19:00:00,0.71258,0.71317,0.71196,0.71298,3519299982.0
2005-03-25 19:30:00,0.71288,0.71324,0.71261,0.71277,4348299991.0
2005-03-25 20:00:00,0.71294,0.71344,0.71261,0.71326,4448299990.0
2005-03-25 20:30:00,0.71299,0.71366,0.71201,0.71315,4405999980.0
2005-03-25 21:00:00,0.71315,0.71394,0.71299,0.71362,3635499993.0
2005-03-25 21:30:00,0.71371,0.71429,0.71328,0.71421,3320800001.0
2005-03-25 22:00:00,0.71415,0.71424,0.71358,0.71384,3020300004.0
2005-03-25 22:30:00,0.71386,0.71425,0.71347,0.71365,3662399993.0
2005-03-25 23:00:00,0.71365,0.71427,0.71322,0.71413,2394100006.0
2005-03-25 23:30:00,0.71404,0.71432,0.71348,0.71402,2637099987.0
2005-03-28 00:00:00,0.7143,0.7147,0.7129,0.7129,168800000.0
2005-03-28 00:30:00,0.7139,0.7146,0.7133,0.7139,295400000.0
2005-03-28 01:00:00,0.7136,0.7141,0.7132,0.7132,886200000.0
2005-03-28 01:30:00,0.7132,0.7135,0.7126,0.7129,422000000.0
2005-03-28 02:00:00,0.71227,0.71264,0.71159,0.71216,2691200006.0
2005-03-28 02:30:00,0.71218,0.71219,0.71119,0.71148,3179900012.0
2005-03-28 03:00:00,0.71162,0.71175,0.70863,0.70977,3218299999.0
2005-03-28 03:30:00,0.7097,0.7102,0.70772,0.70773,2979899994.0
2005-03-28 04:00:00,0.70775,0.7088,0.70722,0.7086,3424699994.0
2005-03-28 04:30:00,0.70876,0.70977,0.70814,0.70967,3374299989.0
2005-03-28 05:00:00,0.70939,0.71027,0.70909,0.70935,2911599987.0
2005-03-28 05:30:00,0.7093,0.70974,0.70885,0.70918,2883999991.0
2005-03-28 06:00:00,0.70938,0.71003,0.7085,0.70906,2914299997.0
2005-03-28 06:30:00,0.70918,0.70942,0.70735,0.70844,3349299989.0
2005-03-28 07:00:00,0.70836,0.70867,0.70754,0.7083,3370000003.0
2005-03-28 07:30:00,0.70824,0.70865,0.70788,0.70823,2992699995.0
2005-03-28 08:00:00,0.70842,0.70858,0.70781,0.70817,3520499993.0
2005-03-28 08:30:00,0.7082,0.70976,0.70782,0.70948,3127900001.0
2005-03-28 09:00:00,0.70894,0.70956,0.70845,0.70894,3442300005.0
2005-03-28 09:30:00,0.70903,0.7098,0.70845,0.70923,3359299994.0
2005-03-28 10:00:00,0.70918,0.70923,0.70773,0.70827,3350299995.0
2005-03-28 10:30:00,0.70849,0.7085,0.70767,0.70814,2878599995.0
2005-03-28 11:00:00,0.70821,0.709,0.7079,0.70876,3219400002.0
2005-03-28 11:30:00,0.70886,0.70958,0.70836,0.70927,2863699999.0
2005-03-28 12:00:00,0.70911,0.70948,0.70838,0.70911,2841999983.0
2005-03-28 12:30:00,0.70917,0.70947,0.70878,0.70924,3226099996.0
2005-03-28 13:00:00,0.70895,0.71049,0.70895,0.71035,3146699981.0
2005-03-28 13:30:00,0.71025,0.71087,0.70994,0.71008,2943699987.0
2005-03-28 14:00:00,0.71,0.71105,0.70864,0.70932,3097199992.0
2005-03-28 14:30:00,0.70938,0.70972,0.70853,0.70888,3377700005.0
2005-03-28 15:00:00,0.70888,0.70959,0.70813,0.70845,3168999984.0
2005-03-28 15:30:00,0.70856,0.70871,0.70592,0.70708,3276999987.0
2005-03-28 16:00:00,0.70674,0.70824,0.70669,0.70803,3176799994.0
2005-03-28 16:30:00,0.70804,0.7086,0.70746,0.7079,3215399996.0
2005-03-28 17:00:00,0.70829,0.70887,0.70736,0.70843,2829399998.0
2005-03-28 17:30:00,0.70804,0.70866,0.70737,0.70777,3241299988.0
2005-03-28 18:00:00,0.70768,0.70828,0.707,0.70815,5180200005.0
2005-03-28 18:30:00,0.70811,0.70931,0.70775,0.70847,5595199985.0
2005-03-28 19:00:00,0.70839,0.70937,0.70759,0.70888,3988500006.0
2005-03-28 19:30:00,0.7087,0.70937,0.70849,0.709,3989600000.0
2005-03-28 20:00:00,0.70884,0.7093,0.70802,0.70836,4238999983.0
2005-03-28 20:30:00,0.70809,0.70895,0.70749,0.70787,4443399999.0
2005-03-28 21:00:00,0.70781,0.70825,0.70716,0.70805,3697999992.0
2005-03-28 21:30:00,0.70803,0.70803,0.70638,0.70641,3624799991.0
2005-03-28 22:00:00,0.70596,0.70657,0.70532,0.70614,3393699997.0
2005-03-28 22:30:00,0.70638,0.7078,0.70599,0.70748,3564499998.0
2005-03-28 23:00:00,0.70756,0.7083,0.70708,0.7081,2947800000.0
2005-03-28 23:30:00,0.70784,0.70833,0.70715,0.7073,2973899994.0
2005-03-29 00:00:00,0.70714,0.70768,0.70522,0.70554,3405499990.0
2005-03-29 00:30:00,0.70555,0.70593,0.70378,0.70508,3090599989.0
2005-03-29 01:00:00,0.70487,0.70563,0.70471,0.70515,3236399988.0
2005-03-29 01:30:00,0.70525,0.70629,0.70493,0.70613,3080899995.0
2005-03-29 02:00:00,0.70615,0.70742,0.70548,0.70693,2763699994.0
2005-03-29 02:30:00,0.70679,0.70893,0.70679,0.7081,3269499992.0
2005-03-29 03:00:00,0.70814,0.7086,0.70758,0.70788,3330899991.0
2005-03-29 03:30:00,0.7078,0.70829,0.70726,0.70781,3074899996.0
2005-03-29 04:00:00,0.7079,0.70845,0.70745,0.70839,3066999998.0
2005-03-29 04:30:00,0.70851,0.70925,0.70791,0.70853,2949299986.0
2005-03-29 05:00:00,0.70887,0.70937,0.70826,0.70926,3171699994.0
2005-03-29 05:30:00,0.70906,0.70984,0.70865,0.70947,3056300007.0
2005-03-29 06:00:00,0.70959,0.71047,0.70906,0.70912,2914199983.0
2005-03-29 06:30:00,0.70907,0.70944,0.70779,0.70807,3382799994.0
2005-03-29 07:00:00,0.70804,0.70857,0.7073,0.70822,3503599983.0
2005-03-29 07:30:00,0.70815,0.70887,0.70652,0.70672,3480899993.0
2005-03-29 08:00:00,0.70658,0.70872,0.70652,0.70862,3416699992.0
2005-03-29 08:30:00,0.70869,0.7103,0.70794,0.70968,3052999998.0
2005-03-29 09:00:00,0.70949,0.71057,0.70872,0.71027,3238999991.0
2005-03-29 09:30:00,0.70988,0.71079,0.70815,0.7083,3263499993.0
2005-03-29 10:00:00,0.70852,0.70959,0.7083,0.70933,3132599987.0
2005-03-29 10:30:00,0.70929,0.70984,0.70906,0.70975,3191099988.0
2005-03-29 11:00:00,0.70947,0.71012,0.70918,0.70974,3298599993.0
2005-03-29 11:30:00,0.70979,0.7119,0.70964,0.71108,3588599987.0
2005-03-29 12:00:00,0.71088,0.71129,0.70902,0.70997,3049599996.0
2005-03-29 12:30:00,0.7102,0.71064,0.7091,0.70924,3348199986.0
2005-03-29 13:00:00,0.70927,0.71019,0.70893,0.7096,3205499996.0
2005-03-29 13:30:00,0.7094,0.70982,0.70798,0.70944,3046199997.0
2005-03-29 14:00:00,0.70966,0.71171,0.70911,0.71144,3307000007.0
2005-03-29 14:30:00,0.71133,0.71229,0.71072,0.71081,3255900003.0
2005-03-29 15:00:00,0.71073,0.71172,0.70941,0.71031,3098699988.0
2005-03-29 15:30:00,0.7102,0.71111,0.70966,0.71006,3325799996.0
2005-03-29 16:00:00,0.7105,0.71087,0.70926,0.70997,3125599991.0
2005-03-29 16:30:00,0.70997,0.71076,0.70968,0.71036,3469299991.0
2005-03-29 17:00:00,0.71049,0.71158,0.7101,0.71158,3002799985.0
2005-03-29 17:30:00,0.71152,0.71248,0.71085,0.71239,3290099996.0
2005-03-29 18:00:00,0.71232,0.71249,0.71146,0.71207,5735199996.0
2005-03-29 18:30:00,0.71217,0.71234,0.7105,0.71096,5538799992.0
2005-03-29 19:00:00,0.71105,0.71182,0.71044,0.71133,3773399992.0
2005-03-29 19:30:00,0.71115,0.71179,0.71038,0.71078,4363699995.0
2005-03-29 20:00:00,0.71106,0.71132,0.71047,0.71058,4432199993.0
2005-03-29 20:30:00,0.71081,0.71151,0.71038,0.71127,4627099990.0
2005-03-29 21:00:00,0.71115,0.71164,0.71058,0.71058,4067500002.0
2005-03-29 21:30:00,0.71086,0.7114,0.71048,0.71076,3834799990.0
2005-03-29 22:00:00,0.71078,0.71103,0.70977,0.71045,3614699988.0
2005-03-29 22:30:00,0.71041,0.71075,0.70857,0.70857,3796599993.0
2005-03-29 23:00:00,0.70854,0.70955,0.70828,0.70933,3199899986.0
2005-03-29 23:30:00,0.70927,0.71002,0.70882,0.70882,3234200004.0
2005-03-30 00:00:00,0.70916,0.71051,0.70865,0.71006,2871499985.0
2005-03-30 00:30:00,0.71014,0.71047,0.70961,0.70988,3205599997.0
2005-03-30 01:00:00,0.70991,0.71059,0.70914,0.70977,2908599988.0
2005-03-30 01:30:00,0.70961,0.71059,0.70913,0.70978,3177100009.0
2005-03-30 02:00:00,0.70987,0.71069,0.70928,0.70946,4706799994.0
2005-03-30 02:30:00,0.70946,0.71047,0.70916,0.71007,4481799991.0
2005-03-30 03:00:00,0.71012,0.7105,0.70945,0.71005,4632899994.0
2005-03-30 03:30:00,0.7101,0.71068,0.70962,0.70991,4605300001.0
2005-03-30 04:00:00,0.71001,0.71178,0.70988,0.71122,4641500000.0
2005-03-30 04:30:00,0.71122,0.71157,0.71046,0.71093,4465799993.0
2005-03-30 05:00:00,0.7109,0.71139,0.7104,0.71125,4209399992.0
2005-03-30 05:30:00,0.71115,0.7116,0.71076,0.71136,4288999988.0
2005-03-30 06:00:00,0.71113,0.7121,0.71072,0.71144,4427800006.0
2005-03-30 06:30:00,0.71126,0.71182,0.71035,0.71122,4406799991.0
2005-03-30 07:00:00,0.71135,0.71168,0.71035,0.71123,4279800004.0
2005-03-30 07:30:00,0.71124,0.71199,0.71109,0.71155,4794399980.0
2005-03-30 08:00:00,0.7115,0.71178,0.71067,0.71136,4483799982.0
2005-03-30 08:30:00,0.71149,0.71228,0.7111,0.71137,4109299993.0
2005-03-30 09:00:00,0.71152,0.71189,0.71072,0.71135,4500700003.0
2005-03-30 09:30:00,0.71145,0.71214,0.71123,0.71159,4361100002.0
2005-03-30 10:00:00,0.71163,0.71208,0.71094,0.71107,4243299997.0
2005-03-30 10:30:00,0.71093,0.71159,0.7092,0.70923,3883599985.0
2005-03-30 11:00:00,0.70923,0.7106,0.70887,0.71021,5519599985.0
2005-03-30 11:30:00,0.71016,0.71037,0.70928,0.70945,4199399989.0
2005-03-30 12:00:00,0.70972,0.71022,0.70903,0.71002,4386099998.0
2005-03-30 12:30:00,0.7101,0.71029,0.70915,0.7095,4428599989.0
2005-03-30 13:00:00,0.70957,0.71019,0.70929,0.70966,5061800007.0
2005-03-30 13:30:00,0.70971,0.71023,0.70851,0.70853,4333799992.0
2005-03-30 14:00:00,0.70853,0.70909,0.7074,0.70807,4364899986.0
2005-03-30 14:30:00,0.70783,0.71012,0.70776,0.70933,4029600000.0
2005-03-30 15:00:00,0.70916,0.7107,0.70783,0.70993,4774799994.0
2005-03-30 15:30:00,0.71005,0.71207,0.70971,0.71147,4314599996.0
2005-03-30 16:00:00,0.7112,0.7117,0.7101,0.71042,4362199993.0
2005-03-30 16:30:00,0.7106,0.71087,0.70922,0.70987,4854800002.0
2005-03-30 17:00:00,0.70998,0.71052,0.70871,0.71032,4656599986.0
2005-03-30 17:30:00,0.71038,0.7107,0.70851,0.70893,4407899990.0
2005-03-30 18:00:00,0.70931,0.7095,0.708,0.70885,7598399990.0
2005-03-30 18:30:00,0.70902,0.71046,0.70872,0.70998,7476699993.0
2005-03-30 19:00:00,0.7099,0.71023,0.70904,0.70925,5108399987.0
2005-03-30 19:30:00,0.70932,0.70972,0.70857,0.70887,6026699995.0
2005-03-30 20:00:00,0.70877,0.70902,0.70792,0.70828,6388500009.0
2005-03-30 20:30:00,0.70845,0.70993,0.70833,0.70934,6355300003.0
2005-03-30 21:00:00,0.70968,0.70969,0.70811,0.70873,5970999977.0
2005-03-30 21:30:00,0.70889,0.70927,0.70759,0.70783,5609199991.0
2005-03-30 22:00:00,0.70785,0.70835,0.70653,0.70706,4723999990.0
2005-03-30 22:30:00,0.70708,0.70726,0.70602,0.7062,5541599992.0
2005-03-30 23:00:00,0.70606,0.70753,0.70591,0.7071,4535199980.0
2005-03-30 23:30:00,0.70702,0.7079,0.70656,0.70765,4624499989.0
2005-03-31 00:00:00,0.70779,0.70825,0.70677,0.70786,4674599990.0
2005-03-31 00:30:00,0.70754,0.70848,0.70722,0.70806,4582399991.0
2005-03-31 01:00:00,0.70808,0.70874,0.70752,0.70793,4338099989.0
2005-03-31 01:30:00,0.70832,0.70892,0.70752,0.70829,4704299996.0
2005-03-31 02:00:00,0.70839,0.70928,0.70789,0.70877,3325500005.0
2005-03-31 02:30:00,0.70873,0.70939,0.70814,0.70849,3260699996.0
2005-03-31 03:00:00,0.70856,0.70925,0.70763,0.70787,3262599993.0
2005-03-31 03:30:00,0.708,0.70871,0.70764,0.70821,3723399997.0
2005-03-31 04:00:00,0.70808,0.70858,0.70767,0.70837,3578100004.0
2005-03-31 04:30:00,0.70835,0.70853,0.70706,0.70773,3742599984.0
2005-03-31 05:00:00,0.70768,0.70819,0.70694,0.70775,3284799998.0
2005-03-31 05:30:00,0.70774,0.70813,0.70728,0.70773,3377000005.0
2005-03-31 06:00:00,0.70766,0.70824,0.70743,0.70788,3333700009.0
2005-03-31 06:30:00,0.70774,0.70828,0.70741,0.70776,3513499993.0
2005-03-31 07:00:00,0.70795,0.70816,0.70741,0.70784,3264499992.0
2005-03-31 07:30:00,0.70807,0.70838,0.70754,0.70784,3421999988.0
2005-03-31 08:00:00,0.70761,0.71064,0.70721,0.71014,3387699983.0
2005-03-31 08:30:00,0.71047,0.71141,0.70971,0.71123,3368599997.0
2005-03-31 09:00:00,0.71126,0.71138,0.70999,0.71065,3552399988.0
2005-03-31 09:30:00,0.71062,0.71118,0.71029,0.71095,3347499996.0
2005-03-31 10:00:00,0.71107,0.71194,0.71051,0.71068,3467799991.0
2005-03-31 10:30:00,0.71075,0.71202,0.71008,0.71134,3502999991.0
2005-03-31 11:00:00,0.71124,0.71177,0.71049,0.71074,3815899985.0
2005-03-31 11:30:00,0.71086,0.7111,0.70962,0.71011,3429100003.0
2005-03-31 12:00:00,0.70983,0.71059,0.70978,0.71005,3637299989.0
2005-03-31 12:30:00,0.71025,0.711,0.70987,0.71076,3505999996.0
2005-03-31 13:00:00,0.71051,0.71092,0.71005,0.71051,3684399997.0
2005-03-31 13:30:00,0.71062,0.71098,0.71013,0.71038,3818899998.0
2005-03-31 14:00:00,0.71018,0.71094,0.71003,0.71043,3498899994.0
2005-03-31 14:30:00,0.71043,0.71181,0.71019,0.7116,3421000000.0
2005-03-31 15:00:00,0.71169,0.71197,0.71084,0.71157,3993700003.0
2005-03-31 15:30:00,0.71179,0.71436,0.71136,0.71337,3203999997.0
2005-03-31 16:00:00,0.71303,0.71457,0.71273,0.71447,3585499998.0
2005-03-31 16:30:00,0.7144,0.71484,0.71214,0.71256,3934199987.0
2005-03-31 17:00:00,0.71229,0.71299,0.7107,0.71145,3507199991.0
2005-03-31 17:30:00,0.71135,0.71251,0.71097,0.71189,3696399993.0
2005-03-31 18:00:00,0.71197,0.71247,0.71129,0.71144,6594999985.0
2005-03-31 18:30:00,0.71155,0.71227,0.71122,0.71201,6222599997.0
2005-03-31 19:00:00,0.71184,0.71218,0.71127,0.71181,4479800003.0
2005-03-31 19:30:00,0.71181,0.71315,0.71148,0.71265,4707499999.0
2005-03-31 20:00:00,0.71283,0.71327,0.71234,0.71286,5139299997.0
2005-03-31 20:30:00,0.71275,0.71324,0.71216,0.71295,5190599986.0
2005-03-31 21:00:00,0.71299,0.71331,0.71208,0.7123,4790099997.0
2005-03-31 21:30:00,0.71253,0.71264,0.71132,0.71174,3956399997.0
2005-03-31 22:00:00,0.71173,0.7125,0.71149,0.71208,3594499996.0
2005-03-31 22:30:00,0.71202,0.71209,0.7106,0.71078,4488700007.0
2005-03-31 23:00:00,0.7109,0.7117,0.71055,0.71095,3313599992.0
2005-03-31 23:30:00,0.71046,0.71199,0.71042,0.71144,3191999999.0
2005-04-01 00:00:00,0.71162,0.7124,0.71115,0.71186,3394300002.0
2005-04-01 00:30:00,0.71178,0.71178,0.71075,0.7108,3535999988.0
2005-04-01 01:00:00,0.71142,0.71198,0.71085,0.71139,3535700003.0
2005-04-01 01:30:00,0.71164,0.71251,0.71098,0.71175,3132799992.0
2005-04-01 02:00:00,0.71178,0.71236,0.71082,0.71218,2921699994.0
2005-04-01 02:30:00,0.71179,0.71187,0.71067,0.71129,3176999992.0
2005-04-01 03:00:00,0.71159,0.71194,0.71097,0.71121,3068800000.0
2005-04-01 03:30:00,0.71126,0.71164,0.71053,0.71125,3155599995.0
2005-04-01 04:00:00,0.71135,0.71152,0.71054,0.71136,3210699998.0
2005-04-01 04:30:00,0.71139,0.71167,0.71083,0.71114,3033800015.0
2005-04-01 05:00:00,0.71166,0.71181,0.71078,0.71119,3175099987.0
2005-04-01 05:30:00,0.7112,0.71167,0.71063,0.71099,3121499992.0
2005-04-01 06:00:00,0.71098,0.71181,0.71087,0.71115,2865299993.0
2005-04-01 06:30:00,0.71123,0.71164,0.71044,0.71106,3110999987.0
2005-04-01 07:00:00,0.71113,0.71146,0.71075,0.71136,3296299986.0
2005-04-01 07:30:00,0.71106,0.71143,0.71047,0.71094,3066300001.0
2005-04-01 08:00:00,0.71066,0.71157,0.71052,0.71114,3361099990.0
2005-04-01 08:30:00,0.71142,0.71169,0.71056,0.71143,3183200002.0
2005-04-01 09:00:00,0.71136,0.71158,0.70962,0.71015,3224399992.0
2005-04-01 09:30:00,0.71026,0.71091,0.70997,0.71018,3312300003.0
2005-04-01 10:00:00,0.71033,0.71097,0.70937,0.70962,3179699999.0
2005-04-01 10:30:00,0.70976,0.7104,0.70885,0.70958,3329599970.0
2005-04-01 11:00:00,0.70959,0.71047,0.70932,0.70945,3329200006.0
2005-04-01 11:30:00,0.70921,0.71055,0.70874,0.7093,3379099988.0
2005-04-01 12:00:00,0.70903,0.70999,0.70895,0.70952,3098499986.0
2005-04-01 12:30:00,0.70966,0.71033,0.70894,0.70976,3246299997.0
2005-04-01 13:00:00,0.70984,0.70998,0.7092,0.70982,2938899994.0
2005-04-01 13:30:00,0.70971,0.71037,0.70935,0.70982,3268200004.0
2005-04-01 14:00:00,0.70987,0.71052,0.70947,0.71015,3028199995.0
2005-04-01 14:30:00,0.71032,0.71095,0.70929,0.70952,3273700005.0
2005-04-01 15:00:00,0.70937,0.71104,0.70891,0.71022,3418099996.0
2005-04-01 15:30:00,0.71133,0.71572,0.71133,0.71319,3303099995.0
2005-04-01 16:00:00,0.71289,0.71338,0.70989,0.71047,3093100000.0
2005-04-01 16:30:00,0.71062,0.71142,0.70992,0.7106,3257699987.0
2005-04-01 17:00:00,0.7103,0.71081,0.70847,0.70869,3201099999.0
2005-04-01 17:30:00,0.70894,0.70996,0.70727,0.70775,3157600000.0
2005-04-01 18:00:00,0.70785,0.70845,0.70706,0.70767,5433099987.0
2005-04-01 18:30:00,0.70769,0.70914,0.70722,0.70801,5433899991.0
2005-04-01 19:00:00,0.70805,0.70873,0.70761,0.70871,3634099992.0
2005-04-01 19:30:00,0.70882,0.70892,0.70785,0.70868,4102999985.0
2005-04-01 20:00:00,0.70864,0.71121,0.70796,0.71035,4656999987.0
2005-04-01 20:30:00,0.71,0.71058,0.70895,0.70969,4347599989.0
2005-04-01 21:00:00,0.70966,0.71005,0.70863,0.7093,3831999988.0
2005-04-01 21:30:00,0.70936,0.70996,0.70811,0.70811,3402299995.0
2005-04-01 22:00:00,0.70794,0.7092,0.70771,0.70787,3275799999.0
2005-04-01 22:30:00,0.70799,0.70877,0.70766,0.7079,3923399996.0
2005-04-01 23:00:00,0.70823,0.70889,0.708,0.70848,3322900000.0
2005-04-01 23:30:00,0.70845,0.70891,0.70782,0.70831,2882699989.0
2005-04-04 00:00:00,0.7065,0.7077,0.7063,0.7068,2528400000.0
2005-04-04 00:30:00,0.7067,0.7078,0.7066,0.7071,2709000000.0
2005-04-04 01:00:00,0.7071,0.7074,0.7067,0.7073,2709000000.0
2005-04-04 01:30:00,0.7071,0.7075,0.7061,0.7064,2709000000.0
2005-04-04 02:00:00,0.70606,0.70672,0.70568,0.70631,2885899995.0
2005-04-04 02:30:00,0.70658,0.70722,0.70636,0.70673,2931799985.0
2005-04-04 03:00:00,0.70677,0.707,0.70637,0.70699,3008299995.0
2005-04-04 03:30:00,0.70665,0.70748,0.70622,0.70711,3098599997.0
2005-04-04 04:00:00,0.70705,0.70793,0.70674,0.70792,3399499995.0
2005-04-04 04:30:00,0.70787,0.70874,0.70732,0.70825,3063299996.0
2005-04-04 05:00:00,0.70831,0.70906,0.70814,0.70895,2858299988.0
2005-04-04 05:30:00,0.7089,0.70911,0.70833,0.70879,3056799998.0
2005-04-04 06:00:00,0.70898,0.70901,0.7081,0.70866,3059999992.0
2005-04-04 06:30:00,0.70848,0.70855,0.70767,0.70819,3294599995.0
2005-04-04 07:00:00,0.70801,0.70884,0.70792,0.70842,3529499982.0
2005-04-04 07:30:00,0.70866,0.70924,0.70757,0.70809,3073999988.0
2005-04-04 08:00:00,0.70789,0.70814,0.70626,0.70689,3386599999.0
2005-04-04 08:30:00,0.70688,0.70776,0.70651,0.70759,3288499996.0
2005-04-04 09:00:00,0.70743,0.70856,0.70732,0.70802,3460400003.0
2005-04-04 09:30:00,0.70804,0.70883,0.70743,0.70778,2958699985.0
2005-04-04 10:00:00,0.70811,0.70843,0.70685,0.70747,3174199996.0
2005-04-04 10:30:00,0.70723,0.70771,0.70686,0.70732,3233300000.0
2005-04-04 11:00:00,0.70719,0.70738,0.70584,0.70678,3329500000.0
2005-04-04 11:30:00,0.70673,0.7076,0.70652,0.70713,3253499991.0
2005-04-04 12:00:00,0.70678,0.70731,0.7063,0.70684,3267299998.0
2005-04-04 12:30:00,0.70693,0.70724,0.70577,0.70601,3060900002.0
2005-04-04 13:00:00,0.70612,0.70722,0.70587,0.70676,3171500003.0
2005-04-04 13:30:00,0.70687,0.70711,0.70605,0.70619,3464199985.0
2005-04-04 14:00:00,0.70627,0.70755,0.70576,0.70719,3027399987.0
2005-04-04 14:30:00,0.70708,0.70791,0.70588,0.70618,3127699998.0
2005-04-04 15:00:00,0.70634,0.7065,0.70513,0.7052,3270399993.0
2005-04-04 15:30:00,0.70544,0.70632,0.7038,0.70578,3319100010.0
2005-04-04 16:00:00,0.70569,0.70632,0.70301,0.70314,3236800003.0
2005-04-04 16:30:00,0.70347,0.70522,0.70311,0.70522,3320199993.0
2005-04-04 17:00:00,0.70516,0.70561,0.70419,0.70505,2781200016.0
2005-04-04 17:30:00,0.70534,0.70677,0.70511,0.70667,3128999994.0
2005-04-04 18:00:00,0.70674,0.70711,0.70607,0.707,5280199989.0
2005-04-04 18:30:00,0.70663,0.70723,0.70633,0.70659,5372300011.0
2005-04-04 19:00:00,0.70679,0.70724,0.70592,0.70689,3500899987.0
2005-04-04 19:30:00,0.70662,0.7073,0.70647,0.70688,3675199999.0
2005-04-04 20:00:00,0.70666,0.70727,0.70649,0.70705,4435399981.0
2005-04-04 20:30:00,0.70695,0.70756,0.70634,0.70639,4376899990.0
2005-04-04 21:00:00,0.70643,0.70736,0.70629,0.70666,3756099992.0
2005-04-04 21:30:00,0.70678,0.70746,0.70656,0.70695,3192599983.0
2005-04-04 22:00:00,0.70726,0.70747,0.70654,0.70654,2887799992.0
2005-04-04 22:30:00,0.70682,0.70742,0.70632,0.70725,3509100003.0
2005-04-04 23:00:00,0.70703,0.70749,0.7066,0.70694,3067199996.0
2005-04-04 23:30:00,0.70695,0.70711,0.70603,0.70625,2907399995.0
2005-04-05 00:00:00,0.70628,0.70664,0.70562,0.70568,3088700001.0
2005-04-05 00:30:00,0.70602,0.70642,0.70563,0.70624,2980499998.0
2005-04-05 01:00:00,0.70589,0.70714,0.70573,0.70649,3322500006.0
2005-04-05 01:30:00,0.70699,0.70725,0.70625,0.70663,3028299992.0
2005-04-05 02:00:00,0.70677,0.70679,0.70517,0.70577,3349099996.0
2005-04-05 02:30:00,0.70597,0.70616,0.70501,0.70525,2990899989.0
2005-04-05 03:00:00,0.70544,0.70558,0.70364,0.70447,3201299987.0
2005-04-05 03:30:00,0.70476,0.70533,0.70371,0.70419,3057599998.0
2005-04-05 04:00:00,0.70437,0.70541,0.70416,0.70488,3246699996.0
2005-04-05 04:30:00,0.70486,0.70523,0.70405,0.70443,2961399990.0
2005-04-05 05:00:00,0.70428,0.70476,0.70352,0.7045,2895099999.0
2005-04-05 05:30:00,0.70438,0.70536,0.70397,0.70531,2992999998.0
2005-04-05 06:00:00,0.7053,0.70577,0.70495,0.70542,3225799988.0
2005-04-05 06:30:00,0.70551,0.7062,0.70499,0.7062,2961799991.0
2005-04-05 07:00:00,0.70627,0.70642,0.70476,0.70494,3111700002.0
2005-04-05 07:30:00,0.70496,0.70521,0.70436,0.70441,3308099997.0
2005-04-05 08:00:00,0.70449,0.70529,0.70434,0.705,3100899999.0
2005-04-05 08:30:00,0.70489,0.70507,0.70332,0.70383,3156699989.0
2005-04-05 09:00:00,0.70365,0.70507,0.70346,0.70486,3307299993.0
2005-04-05 09:30:00,0.70469,0.70559,0.70417,0.7046,3292699993.0
2005-04-05 10:00:00,0.7044,0.70484,0.70361,0.70373,3181400002.0
2005-04-05 10:30:00,0.70348,0.70433,0.70174,0.70182,3078400005.0
2005-04-05 11:00:00,0.70153,0.70284,0.70115,0.70207,3135299984.0
2005-04-05 11:30:00,0.70221,0.70264,0.70185,0.70223,3239799986.0
2005-04-05 12:00:00,0.70264,0.70357,0.70212,0.70318,3146799984.0
2005-04-05 12:30:00,0.70298,0.7038,0.70221,0.70252,3215200003.0
2005-04-05 13:00:00,0.70271,0.70328,0.70238,0.70262,3089899997.0
2005-04-05 13:30:00,0.70257,0.70435,0.70239,0.70333,3175599998.0
2005-04-05 14:00:00,0.70328,0.70606,0.70312,0.70578,3013599995.0
2005-04-05 14:30:00,0.70595,0.70711,0.7053,0.7068,3297300007.0
2005-04-05 15:00:00,0.70644,0.70714,0.706,0.70704,3353899994.0
2005-04-05 15:30:00,0.707,0.70819,0.70694,0.70759,3197599983.0
2005-04-05 16:00:00,0.70758,0.7079,0.70634,0.7071,3331299994.0
2005-04-05 16:30:00,0.70684,0.70755,0.70644,0.70708,3115799995.0
2005-04-05 17:00:00,0.70747,0.70807,0.70682,0.707,3130100001.0
2005-04-05 17:30:00,0.70692,0.70785,0.70647,0.7072,3088400000.0
2005-04-05 18:00:00,0.70723,0.70779,0.70683,0.70709,5486599987.0
2005-04-05 18:30:00,0.70726,0.70805,0.70665,0.7077,5501100001.0
2005-04-05 19:00:00,0.70764,0.70819,0.70726,0.70791,3648900003.0
2005-04-05 19:30:00,0.7078,0.70846,0.7074,0.70796,4037599998.0
2005-04-05 20:00:00,0.70782,0.70864,0.70727,0.70803,4174700003.0
2005-04-05 20:30:00,0.70791,0.70879,0.7077,0.70815,4227600003.0
2005-04-05 21:00:00,0.70823,0.70866,0.70777,0.70855,3858799984.0
2005-04-05 21:30:00,0.70866,0.70886,0.70791,0.70847,3286399994.0
2005-04-05 22:00:00,0.70843,0.70883,0.70802,0.70841,3258599994.0
2005-04-05 22:30:00,0.70845,0.70918,0.70777,0.70896,3636500001.0
2005-04-05 23:00:00,0.70879,0.70902,0.70754,0.70789,3081900004.0
2005-04-05 23:30:00,0.70793,0.70827,0.70748,0.70779,3292200014.0
2005-04-06 00:00:00,0.70782,0.70859,0.70753,0.70803,2885799992.0
2005-04-06 00:30:00,0.70811,0.70928,0.7078,0.70888,3365599992.0
2005-04-06 01:00:00,0.70893,0.70936,0.70845,0.70874,3343899996.0
2005-04-06 01:30:00,0.70862,0.70984,0.70744,0.70802,3126000000.0
2005-04-06 02:00:00,0.70793,0.70855,0.70675,0.70853,4604099996.0
2005-04-06 02:30:00,0.70832,0.70869,0.70712,0.70754,4852399998.0
2005-04-06 03:00:00,0.70754,0.7086,0.70718,0.70842,4747999999.0
2005-04-06 03:30:00,0.70837,0.70936,0.70819,0.7088,4753200003.0
2005-04-06 04:00:00,0.70878,0.71027,0.70857,0.70987,4660599985.0
2005-04-06 04:30:00,0.70976,0.71065,0.70948,0.7103,5110100005.0
2005-04-06 05:00:00,0.71052,0.71085,0.70956,0.7103,4839399980.0
2005-04-06 05:30:00,0.71019,0.71063,0.70965,0.70998,5158900000.0
2005-04-06 06:00:00,0.70966,0.71069,0.70955,0.70996,4751100002.0
2005-04-06 06:30:00,0.71022,0.71052,0.70973,0.71052,4617599989.0
2005-04-06 07:00:00,0.71028,0.71064,0.70982,0.71023,4261199996.0
2005-04-06 07:30:00,0.71057,0.71083,0.70985,0.71034,5166199998.0
2005-04-06 08:00:00,0.71012,0.71044,0.70916,0.70932,4488799980.0
2005-04-06 08:30:00,0.70905,0.71137,0.70898,0.71025,4244700004.0
2005-04-06 09:00:00,0.71019,0.7112,0.70979,0.7107,4357099984.0
2005-04-06 09:30:00,0.71079,0.71117,0.71028,0.71062,4636299992.0
2005-04-06 10:00:00,0.71099,0.71142,0.71032,0.71037,4703499997.0
2005-04-06 10:30:00,0.71064,0.71151,0.71028,0.71143,4806999997.0
2005-04-06 11:00:00,0.71128,0.71175,0.71062,0.7113,5394099988.0
2005-04-06 11:30:00,0.71175,0.71206,0.71064,0.71108,4875899991.0
2005-04-06 12:00:00,0.71092,0.71181,0.71044,0.7107,4818199982.0
2005-04-06 12:30:00,0.71073,0.71135,0.71025,0.71107,4323099995.0
2005-04-06 13:00:00,0.71097,0.71138,0.71015,0.71115,4711499987.0
2005-04-06 13:30:00,0.71117,0.7114,0.70995,0.71117,4622399985.0
2005-04-06 14:00:00,0.71107,0.71188,0.70882,0.709,4613499994.0
2005-04-06 14:30:00,0.70919,0.71045,0.70866,0.7098,4422099985.0
2005-04-06 15:00:00,0.70997,0.7112,0.70975,0.70978,5058699994.0
2005-04-06 15:30:00,0.7102,0.71098,0.70965,0.71055,4242899999.0
2005-04-06 16:00:00,0.71054,0.71096,0.70947,0.71068,4781700001.0
2005-04-06 16:30:00,0.71058,0.71126,0.7101,0.71065,5032099992.0
2005-04-06 17:00:00,0.71072,0.7111,0.70994,0.7107,4784000000.0
2005-04-06 17:30:00,0.71064,0.71165,0.71001,0.71125,4427199985.0
2005-04-06 18:00:00,0.71134,0.71301,0.71085,0.71256,7568799976.0
2005-04-06 18:30:00,0.71246,0.71292,0.71131,0.71291,7985999987.0
2005-04-06 19:00:00,0.71272,0.71287,0.71165,0.7123,5779399990.0
2005-04-06 19:30:00,0.7123,0.71315,0.71116,0.71299,6168399971.0
2005-04-06 20:00:00,0.71292,0.7133,0.71202,0.71275,6638299994.0
2005-04-06 20:30:00,0.71302,0.71307,0.7121,0.71278,6727799985.0
2005-04-06 21:00:00,0.71217,0.71239,0.71107,0.71133,5885800010.0
2005-04-06 21:30:00,0.71162,0.71208,0.71079,0.71191,5508299986.0
2005-04-06 22:00:00,0.71189,0.71202,0.71068,0.71118,5501899987.0
2005-04-06 22:30:00,0.71138,0.71194,0.71089,0.71194,5817199998.0
2005-04-06 23:00:00,0.71176,0.71228,0.71098,0.71173,4647099998.0
2005-04-06 23:30:00,0.71175,0.71257,0.71127,0.71178,3983599997.0
2005-04-07 00:00:00,0.7119,0.71195,0.71031,0.71118,4612899994.0
2005-04-07 00:30:00,0.71111,0.71134,0.70991,0.71073,4802199985.0
2005-04-07 01:00:00,0.71056,0.71089,0.70964,0.71066,4463299980.0
2005-04-07 01:30:00,0.71042,0.71125,0.70984,0.71027,5182799998.0
2005-04-07 02:00:00,0.71028,0.71051,0.70953,0.7099,5404499999.0
2005-04-07 02:30:00,0.71025,0.71108,0.70961,0.7107,4534799991.0
2005-04-07 03:00:00,0.71062,0.71172,0.71039,0.71172,4745299982.0
2005-04-07 03:30:00,0.71158,0.71317,0.71092,0.71199,5119099997.0
2005-04-07 04:00:00,0.71205,0.713,0.71142,0.71241,4910899994.0
2005-04-07 04:30:00,0.71243,0.71347,0.71218,0.71274,4823399991.0
2005-04-07 05:00:00,0.71285,0.71369,0.71252,0.71321,4812300001.0
2005-04-07 05:30:00,0.71322,0.71335,0.71217,0.71237,4484499990.0
2005-04-07 06:00:00,0.71234,0.71305,0.71206,0.71261,4404599987.0
2005-04-07 06:30:00,0.71254,0.71302,0.71195,0.71264,4894800007.0
2005-04-07 07:00:00,0.71258,0.71289,0.71214,0.71255,4602099982.0
2005-04-07 07:30:00,0.71262,0.71395,0.71226,0.71388,4590399992.0
2005-04-07 08:00:00,0.71393,0.7149,0.71303,0.71367,4886499989.0
2005-04-07 08:30:00,0.7138,0.71556,0.71357,0.71457,4670199990.0
2005-04-07 09:00:00,0.71429,0.71474,0.71382,0.71435,4590999985.0
2005-04-07 09:30:00,0.71475,0.71608,0.7143,0.71581,4471999994.0
2005-04-07 10:00:00,0.71598,0.71626,0.7142,0.71449,4894899982.0
2005-04-07 10:30:00,0.71455,0.7154,0.714,0.71442,4617899997.0
2005-04-07 11:00:00,0.7148,0.71504,0.71334,0.71356,5155499983.0
2005-04-07 11:30:00,0.71374,0.71452,0.71339,0.71418,5331799969.0
2005-04-07 12:00:00,0.71366,0.7143,0.71328,0.71388,4754999991.0
2005-04-07 12:30:00,0.71357,0.7143,0.71275,0.71402,4806999984.0
2005-04-07 13:00:00,0.71412,0.7148,0.71321,0.71447,5099899997.0
2005-04-07 13:30:00,0.71453,0.71526,0.71378,0.71493,4820199999.0
2005-04-07 14:00:00,0.71511,0.71624,0.71463,0.71553,4762499987.0
2005-04-07 14:30:00,0.71543,0.71626,0.71536,0.71588,4962899979.0
2005-04-07 15:00:00,0.71577,0.7168,0.71526,0.71641,4460599997.0
2005-04-07 15:30:00,0.7163,0.7174,0.71568,0.7168,3419199994.0
2005-04-07 16:00:00,0.71638,0.71677,0.71464,0.71518,3578000001.0
2005-04-07 16:30:00,0.71517,0.71573,0.71475,0.71518,3304199991.0
2005-04-07 17:00:00,0.71517,0.71552,0.71452,0.71501,3056499993.0
2005-04-07 17:30:00,0.71523,0.71544,0.71455,0.71476,3064900005.0
2005-04-07 18:00:00,0.71489,0.71512,0.71436,0.71479,5637099985.0
2005-04-07 18:30:00,0.71441,0.71556,0.71402,0.71426,5384000000.0
2005-04-07 19:00:00,0.71448,0.7147,0.7122,0.71307,3454699996.0
2005-04-07 19:30:00,0.7127,0.7147,0.71134,0.71261,4161699983.0
2005-04-07 20:00:00,0.71275,0.71496,0.71163,0.71179,4250600000.0
2005-04-07 20:30:00,0.7117,0.71252,0.71132,0.71179,4391599996.0
2005-04-07 21:00:00,0.71144,0.71253,0.71079,0.71173,3840100005.0
2005-04-07 21:30:00,0.71176,0.71231,0.7111,0.71134,3503399998.0
2005-04-07 22:00:00,0.71143,0.71168,0.71043,0.71085,3190499991.0
2005-04-07 22:30:00,0.71098,0.71155,0.71033,0.71114,3532399983.0
2005-04-07 23:00:00,0.71139,0.71171,0.71105,0.71142,2947399995.0
2005-04-07 23:30:00,0.71137,0.71208,0.71101,0.71107,3107199998.0
2005-04-08 00:00:00,0.71115,0.71129,0.71047,0.7107,3183799989.0
2005-04-08 00:30:00,0.71074,0.71162,0.71059,0.71149,3257999994.0
2005-04-08 01:00:00,0.71134,0.71217,0.71109,0.71161,3098300006.0
2005-04-08 01:30:00,0.71169,0.71174,0.71079,0.71118,2630799997.0
2005-04-08 02:00:00,0.7111,0.71129,0.71013,0.71048,3165000001.0
2005-04-08 02:30:00,0.71091,0.7115,0.71046,0.71055,3224399990.0
2005-04-08 03:00:00,0.71068,0.71163,0.71049,0.71142,3023499991.0
2005-04-08 03:30:00,0.71115,0.71218,0.71099,0.71198,3399000002.0
2005-04-08 04:00:00,0.71199,0.71292,0.71171,0.71263,3227699985.0
2005-04-08 04:30:00,0.71272,0.71288,0.71196,0.71241,3071799996.0
2005-04-08 05:00:00,0.71226,0.71262,0.71182,0.71213,2829299991.0
2005-04-08 05:30:00,0.71203,0.71258,0.71183,0.7123,3407599998.0
2005-04-08 06:00:00,0.7122,0.71251,0.71186,0.71225,3113699996.0
2005-04-08 06:30:00,0.71218,0.71284,0.71173,0.71235,3105800000.0
2005-04-08 07:00:00,0.71211,0.71252,0.71184,0.71228,3239100002.0
2005-04-08 07:30:00,0.71237,0.7125,0.71162,0.71192,3156299996.0
2005-04-08 08:00:00,0.71191,0.71216,0.71078,0.71171,3232400004.0
2005-04-08 08:30:00,0.71172,0.71199,0.71115,0.71145,3113800008.0
2005-04-08 09:00:00,0.71123,0.71229,0.711,0.71192,3198399992.0
2005-04-08 09:30:00,0.7119,0.7124,0.71129,0.71213,3247099997.0
2005-04-08 10:00:00,0.71219,0.7127,0.71196,0.71264,3269399986.0
2005-04-08 10:30:00,0.71266,0.71285,0.71163,0.71222,3051199999.0
2005-04-08 11:00:00,0.71204,0.7129,0.71163,0.71233,3376000004.0
2005-04-08 11:30:00,0.71235,0.713,0.71183,0.71275,3284599993.0
2005-04-08 12:00:00,0.71271,0.71345,0.71246,0.71289,3291399998.0
2005-04-08 12:30:00,0.71264,0.71343,0.71248,0.71277,3287999995.0
2005-04-08 13:00:00,0.71284,0.71326,0.71244,0.71287,2878899987.0
2005-04-08 13:30:00,0.71263,0.71338,0.71222,0.713,2885699995.0
2005-04-08 14:00:00,0.71297,0.71316,0.71191,0.71265,3318599996.0
2005-04-08 14:30:00,0.71265,0.71306,0.71202,0.71225,3303399995.0
2005-04-08 15:00:00,0.71215,0.71324,0.71205,0.71268,3334500014.0
2005-04-08 15:30:00,0.71274,0.71318,0.71238,0.71312,3379900006.0
2005-04-08 16:00:00,0.71301,0.71411,0.7127,0.7132,2874500006.0
2005-04-08 16:30:00,0.71324,0.71441,0.71263,0.71428,2999100003.0
2005-04-08 17:00:00,0.71414,0.71566,0.71341,0.7156,3313899995.0
2005-04-08 17:30:00,0.71539,0.71658,0.71518,0.71618,3245700001.0
2005-04-08 18:00:00,0.71652,0.71834,0.71635,0.71665,5288299996.0
2005-04-08 18:30:00,0.71651,0.71669,0.71511,0.71608,5661999985.0
2005-04-08 19:00:00,0.71617,0.71636,0.71533,0.71591,3505599988.0
2005-04-08 19:30:00,0.71579,0.71623,0.71514,0.71608,4053799984.0
2005-04-08 20:00:00,0.71605,0.71618,0.71441,0.71459,3935999992.0
2005-04-08 20:30:00,0.71425,0.71554,0.71415,0.71516,4430900005.0
2005-04-08 21:00:00,0.71532,0.71768,0.71494,0.71703,3617500005.0
2005-04-08 21:30:00,0.71709,0.71773,0.71639,0.7166,3522399995.0
2005-04-08 22:00:00,0.71673,0.71724,0.71627,0.71711,3105099984.0
2005-04-08 22:30:00,0.71716,0.7172,0.71528,0.71539,3548499988.0
2005-04-08 23:00:00,0.7164,0.717,0.7158,0.7168,1259200000.0
2005-04-08 23:30:00,0.7165,0.717,0.7165,0.7165,157400000.0
2005-04-11 00:00:00,0.7167,0.717,0.716,0.7164,4407200000.0
2005-04-11 00:30:00,0.7165,0.7167,0.7157,0.7161,4722000000.0
2005-04-11 01:00:00,0.7162,0.7167,0.7157,0.7165,4722000000.0
2005-04-11 01:30:00,0.7163,0.7179,0.7162,0.7173,4722000000.0
2005-04-11 02:00:00,0.71706,0.7172,0.71652,0.71679,2900599988.0
2005-04-11 02:30:00,0.71712,0.71745,0.716,0.71627,3248999998.0
2005-04-11 03:00:00,0.71632,0.71674,0.71533,0.71562,3400900005.0
2005-04-11 03:30:00,0.71558,0.71653,0.71549,0.71632,3180399989.0
2005-04-11 04:00:00,0.71635,0.71713,0.7161,0.71693,3478900000.0
2005-04-11 04:30:00,0.71662,0.7179,0.71629,0.71731,3213700003.0
2005-04-11 05:00:00,0.71742,0.71803,0.71693,0.7176,2753900003.0
2005-04-11 05:30:00,0.71713,0.71776,0.71701,0.71745,2983599979.0
2005-04-11 06:00:00,0.71697,0.71747,0.71666,0.7169,3056399995.0
2005-04-11 06:30:00,0.71719,0.71743,0.71673,0.71715,3274500004.0
2005-04-11 07:00:00,0.71717,0.71785,0.71706,0.71768,3075700002.0
2005-04-11 07:30:00,0.71766,0.71819,0.71724,0.71768,2936300007.0
2005-04-11 08:00:00,0.71743,0.71854,0.7174,0.71816,3172099997.0
2005-04-11 08:30:00,0.71839,0.71897,0.71785,0.71897,3086999989.0
2005-04-11 09:00:00,0.71896,0.71926,0.71791,0.71841,3280799986.0
2005-04-11 09:30:00,0.71879,0.72067,0.71861,0.72003,3577499989.0
2005-04-11 10:00:00,0.72007,0.72138,0.71987,0.72107,3139699996.0
2005-04-11 10:30:00,0.72101,0.72118,0.7196,0.72023,3379399997.0
2005-04-11 11:00:00,0.72005,0.72072,0.71941,0.71985,3372700003.0
2005-04-11 11:30:00,0.71978,0.72061,0.71958,0.72055,3178899991.0
2005-04-11 12:00:00,0.72039,0.72053,0.71931,0.71961,3254099991.0
2005-04-11 12:30:00,0.71982,0.72016,0.71887,0.71916,3204299991.0
2005-04-11 13:00:00,0.71917,0.72014,0.71882,0.71984,3016599997.0
2005-04-11 13:30:00,0.71974,0.72093,0.71954,0.71989,3005499992.0
2005-04-11 14:00:00,0.71998,0.72087,0.71963,0.72085,3471699991.0
2005-04-11 14:30:00,0.72082,0.72144,0.72042,0.7205,3417099998.0
2005-04-11 15:00:00,0.72079,0.72088,0.7198,0.7198,3273099994.0
2005-04-11 15:30:00,0.72011,0.72049,0.71959,0.72014,3090099998.0
2005-04-11 16:00:00,0.71999,0.72044,0.71853,0.71913,3157300006.0
2005-04-11 16:30:00,0.7195,0.71986,0.71884,0.71949,3149299994.0
2005-04-11 17:00:00,0.71952,0.72064,0.71906,0.72042,2996999994.0
2005-04-11 17:30:00,0.72068,0.72125,0.71978,0.72105,3234199995.0
2005-04-11 18:00:00,0.72102,0.72165,0.72068,0.72136,5679100008.0
2005-04-11 18:30:00,0.72128,0.72134,0.72046,0.72117,5402999985.0
2005-04-11 19:00:00,0.72096,0.7214,0.72032,0.72112,3589100000.0
2005-04-11 19:30:00,0.72117,0.72152,0.72051,0.72082,3855799988.0
2005-04-11 20:00:00,0.72084,0.72125,0.72021,0.72102,4301999993.0
2005-04-11 20:30:00,0.72088,0.72162,0.7203,0.72096,4265499987.0
2005-04-11 21:00:00,0.72096,0.72139,0.71998,0.72042,3933799990.0
2005-04-11 21:30:00,0.72047,0.72127,0.72022,0.72078,3414400001.0
2005-04-11 22:00:00,0.72077,0.72112,0.71996,0.72061,3037400003.0
2005-04-11 22:30:00,0.72056,0.72097,0.71995,0.72041,3792799987.0
2005-04-11 23:00:00,0.72028,0.72222,0.72019,0.72085,2811999999.0
2005-04-11 23:30:00,0.7208,0.72099,0.72007,0.72077,3028299990.0
2005-04-12 00:00:00,0.72081,0.72094,0.71907,0.71949,3255299994.0
2005-04-12 00:30:00,0.71948,0.72016,0.71907,0.7199,3200899997.0
2005-04-12 01:00:00,0.71999,0.72068,0.71946,0.72028,3181299994.0
2005-04-12 01:30:00,0.72036,0.7217,0.71997,0.7217,3069399991.0
2005-04-12 02:00:00,0.72157,0.72203,0.72086,0.72169,2945799997.0
2005-04-12 02:30:00,0.72168,0.72194,0.72068,0.7212,2861999983.0
2005-04-12 03:00:00,0.72122,0.72222,0.72105,0.72191,2946199992.0
2005-04-12 03:30:00,0.72176,0.72217,0.72104,0.72179,2949899992.0
2005-04-12 04:00:00,0.72176,0.72262,0.72155,0.7219,3048000001.0
2005-04-12 04:30:00,0.72205,0.7225,0.72166,0.7224,3340399997.0
2005-04-12 05:00:00,0.72211,0.72258,0.72157,0.72176,2742799989.0
2005-04-12 05:30:00,0.72184,0.72218,0.72125,0.72161,3225300004.0
2005-04-12 06:00:00,0.72186,0.72211,0.72125,0.72185,2933500013.0
2005-04-12 06:30:00,0.72175,0.72235,0.72161,0.72196,3317300006.0
2005-04-12 07:00:00,0.72223,0.72256,0.72176,0.72187,3081299994.0
2005-04-12 07:30:00,0.72204,0.72259,0.72164,0.7221,3210099991.0
2005-04-12 08:00:00,0.72209,0.72296,0.72194,0.72234,3096399990.0
2005-04-12 08:30:00,0.72242,0.72295,0.72205,0.72268,3170999981.0
2005-04-12 09:00:00,0.72275,0.7229,0.72177,0.72236,3126099980.0
2005-04-12 09:30:00,0.72241,0.72259,0.72148,0.72215,3173499995.0
2005-04-12 10:00:00,0.72189,0.72209,0.72129,0.72151,3169900001.0
2005-04-12 10:30:00,0.72151,0.72198,0.72092,0.72117,3439299988.0
2005-04-12 11:00:00,0.72149,0.72183,0.72096,0.72132,3285300000.0
2005-04-12 11:30:00,0.72114,0.72191,0.72094,0.72136,3072999999.0
2005-04-12 12:00:00,0.72126,0.72184,0.72075,0.72139,3137300001.0
2005-04-12 12:30:00,0.72122,0.72191,0.72098,0.72163,2997499992.0
2005-04-12 13:00:00,0.72129,0.72187,0.72082,0.72171,3099600004.0
2005-04-12 13:30:00,0.7214,0.72212,0.7208,0.72147,3138800005.0
2005-04-12 14:00:00,0.72147,0.7221,0.72117,0.72192,3156899984.0
2005-04-12 14:30:00,0.72203,0.7225,0.71921,0.71966,3314999996.0
2005-04-12 15:00:00,0.71987,0.71998,0.71842,0.71917,3044100003.0
2005-04-12 15:30:00,0.7193,0.7195,0.71829,0.71859,3577999995.0
2005-04-12 16:00:00,0.71874,0.7189,0.71728,0.71821,3138800000.0
2005-04-12 16:30:00,0.71794,0.71847,0.71751,0.71813,3225399988.0
2005-04-12 17:00:00,0.718,0.71833,0.71715,0.7178,3294099989.0
2005-04-12 17:30:00,0.71771,0.71847,0.71738,0.71834,3061099990.0
2005-04-12 18:00:00,0.71855,0.71872,0.71786,0.71845,5452299973.0
2005-04-12 18:30:00,0.71874,0.71874,0.71752,0.7182,4996899992.0
2005-04-12 19:00:00,0.71836,0.71864,0.71755,0.71772,3762299991.0
2005-04-12 19:30:00,0.71782,0.71827,0.71716,0.71745,4078700007.0
2005-04-12 20:00:00,0.71736,0.71962,0.71673,0.71937,4511799992.0
2005-04-12 20:30:00,0.71933,0.72117,0.71863,0.71968,4754599999.0
2005-04-12 21:00:00,0.71981,0.72068,0.71936,0.72061,3903999993.0
2005-04-12 21:30:00,0.72066,0.72134,0.72014,0.72051,3335099998.0
2005-04-12 22:00:00,0.72053,0.7211,0.71964,0.71988,4151999997.0
2005-04-12 22:30:00,0.72011,0.72135,0.71993,0.72079,4862500001.0
2005-04-12 23:00:00,0.72077,0.72129,0.7203,0.72096,3681199992.0
2005-04-12 23:30:00,0.72091,0.72148,0.72054,0.72085,4084499985.0
2005-04-13 00:00:00,0.72112,0.72147,0.72042,0.7211,3639999996.0
2005-04-13 00:30:00,0.72111,0.72165,0.72077,0.72136,4042199992.0
2005-04-13 01:00:00,0.7212,0.72266,0.7211,0.72193,3770500002.0
2005-04-13 01:30:00,0.72257,0.72257,0.72035,0.72073,3583299996.0
2005-04-13 02:00:00,0.7209,0.72143,0.72039,0.72107,3221499994.0
2005-04-13 02:30:00,0.72132,0.72197,0.72062,0.72124,2905000006.0
2005-04-13 03:00:00,0.72117,0.72166,0.72058,0.721,3010900008.0
2005-04-13 03:30:00,0.72129,0.72207,0.72075,0.72177,3342800002.0
2005-04-13 04:00:00,0.72201,0.72239,0.72126,0.72154,3091699995.0
2005-04-13 04:30:00,0.72152,0.722,0.72127,0.72177,2953499987.0
2005-04-13 05:00:00,0.72164,0.72257,0.72145,0.72206,3117800000.0
2005-04-13 05:30:00,0.72204,0.72306,0.72176,0.72275,3387699995.0
2005-04-13 06:00:00,0.72294,0.72373,0.72251,0.72354,3113499986.0
2005-04-13 06:30:00,0.72352,0.72362,0.72267,0.72316,3149499990.0
2005-04-13 07:00:00,0.72345,0.72409,0.72308,0.72394,3022499991.0
2005-04-13 07:30:00,0.72394,0.72414,0.72276,0.72349,3005899992.0
2005-04-13 08:00:00,0.72341,0.72429,0.72255,0.72387,3299499991.0
2005-04-13 08:30:00,0.72379,0.72443,0.72336,0.72421,3225900002.0
2005-04-13 09:00:00,0.72428,0.72451,0.72351,0.72415,3437200007.0
2005-04-13 09:30:00,0.72395,0.72465,0.72353,0.72418,3440599997.0
2005-04-13 10:00:00,0.72416,0.72508,0.7237,0.72408,3202199995.0
2005-04-13 10:30:00,0.72412,0.72475,0.72338,0.72361,2938999999.0
2005-04-13 11:00:00,0.72369,0.72432,0.72346,0.72409,3247299990.0
2005-04-13 11:30:00,0.72412,0.72444,0.72331,0.72355,3041100002.0
2005-04-13 12:00:00,0.72365,0.72429,0.72325,0.72391,3168400004.0
2005-04-13 12:30:00,0.72377,0.72447,0.72335,0.7241,3196600002.0
2005-04-13 13:00:00,0.72373,0.7242,0.72315,0.72353,3227899990.0
2005-04-13 13:30:00,0.72348,0.72412,0.72284,0.72311,3164799987.0
2005-04-13 14:00:00,0.7231,0.72396,0.72285,0.72383,3054599990.0
2005-04-13 14:30:00,0.72418,0.72534,0.72275,0.72277,3313899994.0
2005-04-13 15:00:00,0.72279,0.72321,0.72179,0.72212,3330099998.0
2005-04-13 15:30:00,0.72219,0.72278,0.72102,0.72203,3519999987.0
2005-04-13 16:00:00,0.72202,0.72278,0.72099,0.72277,3162699997.0
2005-04-13 16:30:00,0.72267,0.72312,0.72176,0.72243,3061099986.0
2005-04-13 17:00:00,0.72233,0.72524,0.7222,0.72446,3019100000.0
2005-04-13 17:30:00,0.72433,0.72475,0.72377,0.72416,3293300007.0
2005-04-13 18:00:00,0.72406,0.72556,0.72386,0.72475,5550900002.0
2005-04-13 18:30:00,0.72469,0.72478,0.72352,0.72379,5232899986.0
2005-04-13 19:00:00,0.72372,0.72458,0.72333,0.72425,3663499995.0
2005-04-13 19:30:00,0.72417,0.72449,0.72336,0.72362,4235700005.0
2005-04-13 20:00:00,0.72377,0.72446,0.72336,0.7242,4153499996.0
2005-04-13 20:30:00,0.72396,0.72449,0.72308,0.72352,4640799990.0
2005-04-13 21:00:00,0.72351,0.72432,0.72315,0.72347,4137499983.0
2005-04-13 21:30:00,0.7237,0.72406,0.72305,0.72396,3543999997.0
2005-04-13 22:00:00,0.72385,0.72385,0.7228,0.72348,3064899995.0
2005-04-13 22:30:00,0.72351,0.72373,0.72277,0.72302,3736300001.0
2005-04-13 23:00:00,0.72325,0.7238,0.72305,0.72362,3246899992.0
2005-04-13 23:30:00,0.72367,0.72396,0.72306,0.72333,3059900003.0
2005-04-14 00:00:00,0.72338,0.72394,0.72304,0.72357,3137200001.0
2005-04-14 00:30:00,0.72355,0.72603,0.72308,0.72595,3259499989.0
2005-04-14 01:00:00,0.7259,0.72658,0.72465,0.72492,2992600001.0
2005-04-14 01:30:00,0.7251,0.72548,0.72409,0.72462,3185500006.0
2005-04-14 02:00:00,0.72477,0.72515,0.72425,0.72456,3307700002.0
2005-04-14 02:30:00,0.72444,0.72618,0.72444,0.72575,3469199987.0
2005-04-14 03:00:00,0.72575,0.72623,0.72556,0.72586,3262499990.0
2005-04-14 03:30:00,0.72582,0.72596,0.72427,0.7247,3438700006.0
2005-04-14 04:00:00,0.72453,0.72479,0.72345,0.72421,3662399984.0
2005-04-14 04:30:00,0.72413,0.72434,0.72318,0.72387,3487399998.0
2005-04-14 05:00:00,0.72408,0.72416,0.72335,0.72361,3537299991.0
2005-04-14 05:30:00,0.72364,0.724,0.7233,0.72334,3115299999.0
2005-04-14 06:00:00,0.72351,0.72411,0.72332,0.72383,3706600000.0
2005-04-14 06:30:00,0.72392,0.72407,0.72318,0.72355,3499199990.0
2005-04-14 07:00:00,0.72367,0.72456,0.72333,0.72435,3245999992.0
2005-04-14 07:30:00,0.72408,0.7245,0.72303,0.72324,3573399985.0
2005-04-14 08:00:00,0.72319,0.72374,0.72253,0.72282,3622700003.0
2005-04-14 08:30:00,0.72291,0.72368,0.7222,0.72332,3812799981.0
2005-04-14 09:00:00,0.72329,0.72496,0.72302,0.7247,3065799990.0
2005-04-14 09:30:00,0.72479,0.72494,0.72367,0.72439,3381100001.0
2005-04-14 10:00:00,0.72438,0.72472,0.72364,0.72413,3465999993.0
2005-04-14 10:30:00,0.7242,0.72547,0.72397,0.72547,3530499997.0
2005-04-14 11:00:00,0.72573,0.72608,0.72412,0.72412,4070899986.0
2005-04-14 11:30:00,0.72393,0.72515,0.7234,0.72418,3902599998.0
2005-04-14 12:00:00,0.72406,0.7244,0.72339,0.7241,3360400001.0
2005-04-14 12:30:00,0.72374,0.72426,0.72327,0.72335,3672799986.0
2005-04-14 13:00:00,0.7235,0.72403,0.7225,0.72352,3501299991.0
2005-04-14 13:30:00,0.72357,0.72397,0.72303,0.72336,3654499991.0
2005-04-14 14:00:00,0.72334,0.72376,0.72176,0.72262,3568199990.0
2005-04-14 14:30:00,0.7228,0.72334,0.72182,0.72253,3333799993.0
2005-04-14 15:00:00,0.72245,0.72325,0.72196,0.72253,4031999988.0
2005-04-14 15:30:00,0.72244,0.7225,0.72084,0.72112,3277299994.0
2005-04-14 16:00:00,0.72109,0.7214,0.71951,0.72049,2903199994.0
2005-04-14 16:30:00,0.72047,0.72162,0.72026,0.72146,3311499990.0
2005-04-14 17:00:00,0.72136,0.72164,0.72038,0.72157,3125600003.0
2005-04-14 17:30:00,0.72125,0.72186,0.71995,0.72094,3095299993.0
2005-04-14 18:00:00,0.72065,0.7222,0.72047,0.72128,5361299982.0
2005-04-14 18:30:00,0.72133,0.72168,0.71943,0.72058,5404599994.0
2005-04-14 19:00:00,0.72053,0.72078,0.71937,0.71983,3737999997.0
2005-04-14 19:30:00,0.71978,0.72071,0.71947,0.72057,4187299984.0
2005-04-14 20:00:00,0.72032,0.72066,0.71896,0.72048,4168499986.0
2005-04-14 20:30:00,0.72033,0.72165,0.71978,0.7214,4473799996.0
2005-04-14 21:00:00,0.72154,0.72186,0.72078,0.72169,4001099990.0
2005-04-14 21:30:00,0.72177,0.72258,0.72085,0.7213,3374700000.0
2005-04-14 22:00:00,0.72135,0.72168,0.72073,0.72118,3437499990.0
2005-04-14 22:30:00,0.72115,0.72162,0.72049,0.72095,3975299985.0
2005-04-14 23:00:00,0.72107,0.72146,0.72026,0.72078,3265799995.0
2005-04-14 23:30:00,0.7208,0.72094,0.71905,0.71956,2790499986.0
2005-04-15 00:00:00,0.71934,0.7197,0.71872,0.7189,3263399994.0
2005-04-15 00:30:00,0.71884,0.71943,0.71336,0.71527,2883099993.0
2005-04-15 01:00:00,0.71527,0.71593,0.71397,0.71528,3323099996.0
2005-04-15 01:30:00,0.71519,0.71546,0.71403,0.71471,3227899984.0
2005-04-15 02:00:00,0.71474,0.71538,0.71424,0.71435,4249499995.0
2005-04-15 02:30:00,0.71458,0.71545,0.71423,0.71446,3789999992.0
2005-04-15 03:00:00,0.71471,0.71494,0.71273,0.71328,4142499993.0
2005-04-15 03:30:00,0.71367,0.71392,0.71283,0.71346,4034599997.0
2005-04-15 04:00:00,0.71376,0.71402,0.71288,0.71373,4277299988.0
2005-04-15 04:30:00,0.71362,0.7149,0.71355,0.71428,4004699990.0
2005-04-15 05:00:00,0.71487,0.71504,0.71398,0.71439,4185500008.0
2005-04-15 05:30:00,0.71445,0.71474,0.7138,0.71429,3859499987.0
2005-04-15 06:00:00,0.71419,0.71451,0.71361,0.71387,3746700003.0
2005-04-15 06:30:00,0.7136,0.71427,0.71268,0.71289,3924199991.0
2005-04-15 07:00:00,0.71296,0.71366,0.71266,0.71337,4031699990.0
2005-04-15 07:30:00,0.71339,0.71447,0.71319,0.71412,4374799981.0
2005-04-15 08:00:00,0.71398,0.71441,0.71258,0.71351,4009999992.0
2005-04-15 08:30:00,0.71352,0.71424,0.71257,0.71277,4077100013.0
2005-04-15 09:00:00,0.71251,0.71352,0.71181,0.71319,3647000000.0
2005-04-15 09:30:00,0.71321,0.71472,0.71285,0.71355,3630699994.0
2005-04-15 10:00:00,0.71361,0.7146,0.71318,0.7143,3870799990.0
2005-04-15 10:30:00,0.71426,0.71465,0.71303,0.71309,3878899995.0
2005-04-15 11:00:00,0.71319,0.71445,0.71284,0.71347,4801099991.0
2005-04-15 11:30:00,0.71375,0.7141,0.71255,0.71344,3979199990.0
2005-04-15 12:00:00,0.7136,0.715,0.71335,0.71451,4323499977.0
2005-04-15 12:30:00,0.7146,0.71481,0.71329,0.71367,4113499990.0
2005-04-15 13:00:00,0.71355,0.71432,0.71309,0.7141,4270499991.0
2005-04-15 13:30:00,0.71408,0.71515,0.71391,0.71467,4350999990.0
2005-04-15 14:00:00,0.7147,0.71536,0.71392,0.71395,4452899984.0
2005-04-15 14:30:00,0.71459,0.7163,0.71423,0.71597,3664099997.0
2005-04-15 15:00:00,0.71586,0.716,0.71416,0.71519,4434999989.0
2005-04-15 15:30:00,0.71556,0.71638,0.71411,0.71537,3732299980.0
2005-04-15 16:00:00,0.7155,0.71691,0.71534,0.71646,3465699993.0
2005-04-15 16:30:00,0.71651,0.71748,0.71632,0.71707,3087400000.0
2005-04-15 17:00:00,0.71738,0.71759,0.71648,0.71721,3048399998.0
2005-04-15 17:30:00,0.71687,0.71719,0.71589,0.71679,3506999990.0
2005-04-15 18:00:00,0.71691,0.71704,0.71616,0.71639,5734299987.0
2005-04-15 18:30:00,0.71647,0.71667,0.71573,0.71592,5351299993.0
2005-04-15 19:00:00,0.71595,0.71635,0.7152,0.7158,3564199995.0
2005-04-15 19:30:00,0.71577,0.71592,0.71438,0.71549,4310199991.0
2005-04-15 20:00:00,0.71547,0.71585,0.71468,0.7158,4146499989.0
2005-04-15 20:30:00,0.71561,0.7158,0.71481,0.71528,4507400001.0
2005-04-15 21:00:00,0.7155,0.71598,0.7146,0.71535,3916199999.0
2005-04-15 21:30:00,0.7152,0.71572,0.71428,0.71463,3490699994.0
2005-04-15 22:00:00,0.71458,0.71549,0.71431,0.71474,3185199978.0
2005-04-15 22:30:00,0.71474,0.71615,0.7145,0.71525,3796099988.0
2005-04-15 23:00:00,0.716,0.7165,0.7153,0.7158,1045200013.0
2005-04-15 23:30:00,0.7157,0.7157,0.7154,0.7154,160800002.0
2005-04-18 00:00:00,0.7164,0.717,0.7162,0.7166,2331600029.0
2005-04-18 00:30:00,0.7166,0.717,0.7162,0.7165,2412000030.0
2005-04-18 01:00:00,0.7166,0.7168,0.716,0.7166,2412000030.0
2005-04-18 01:30:00,0.7165,0.717,0.7162,0.7164,2412000030.0
2005-04-18 02:00:00,0.71589,0.71604,0.71477,0.71504,3382500001.0
2005-04-18 02:30:00,0.71519,0.71519,0.71299,0.71309,3257699992.0
2005-04-18 03:00:00,0.7128,0.71355,0.71169,0.71207,3084599991.0
2005-04-18 03:30:00,0.71206,0.71232,0.71111,0.71221,3479299981.0
2005-04-18 04:00:00,0.71201,0.71306,0.71142,0.71233,3177799994.0
2005-04-18 04:30:00,0.71208,0.71292,0.71196,0.71217,3073899994.0
2005-04-18 05:00:00,0.71206,0.71237,0.71136,0.71165,2925999995.0
2005-04-18 05:30:00,0.71199,0.71279,0.71167,0.71208,3018799992.0
2005-04-18 06:00:00,0.71219,0.71231,0.71031,0.71114,3015900001.0
2005-04-18 06:30:00,0.71158,0.71247,0.71146,0.71172,3366099987.0
2005-04-18 07:00:00,0.71171,0.71237,0.71139,0.71211,3071199991.0
2005-04-18 07:30:00,0.71217,0.71247,0.71127,0.71131,3281000000.0
2005-04-18 08:00:00,0.71133,0.71257,0.71075,0.71216,3247399996.0
2005-04-18 08:30:00,0.7122,0.71449,0.712,0.71413,3270599995.0
2005-04-18 09:00:00,0.71409,0.71555,0.71403,0.71555,3544199994.0
2005-04-18 09:30:00,0.71579,0.71613,0.71495,0.7151,3352799996.0
2005-04-18 10:00:00,0.71503,0.71528,0.71418,0.71457,3404599997.0
2005-04-18 10:30:00,0.71456,0.71593,0.71448,0.71572,3047399998.0
2005-04-18 11:00:00,0.71568,0.71603,0.71489,0.7156,3163100000.0
2005-04-18 11:30:00,0.71591,0.71688,0.71556,0.71591,3305199997.0
2005-04-18 12:00:00,0.71597,0.71614,0.71503,0.71561,3113999998.0
2005-04-18 12:30:00,0.71551,0.71634,0.71486,0.7154,3184999999.0
2005-04-18 13:00:00,0.71521,0.71601,0.71503,0.71546,3274399994.0
2005-04-18 13:30:00,0.71546,0.71631,0.71493,0.7157,3434699992.0
2005-04-18 14:00:00,0.71573,0.71604,0.71475,0.71515,2998899996.0
2005-04-18 14:30:00,0.71537,0.71565,0.7145,0.71508,3256000000.0
2005-04-18 15:00:00,0.71512,0.71599,0.71426,0.71471,3427500002.0
2005-04-18 15:30:00,0.71466,0.71534,0.71431,0.7145,3158999997.0
2005-04-18 16:00:00,0.71445,0.71526,0.71377,0.71514,3287400003.0
2005-04-18 16:30:00,0.71508,0.71553,0.71444,0.71497,3333699997.0
2005-04-18 17:00:00,0.71505,0.71567,0.71354,0.71545,3205099989.0
2005-04-18 17:30:00,0.7153,0.71664,0.715,0.71644,3467599980.0
2005-04-18 18:00:00,0.71624,0.71733,0.71579,0.71663,5481599988.0
2005-04-18 18:30:00,0.71637,0.71687,0.71565,0.71635,5495200004.0
2005-04-18 19:00:00,0.71628,0.71683,0.71584,0.71652,3741999999.0
2005-04-18 19:30:00,0.71641,0.71684,0.71572,0.716,4194299989.0
2005-04-18 20:00:00,0.71562,0.71669,0.71562,0.71645,4250500008.0
2005-04-18 20:30:00,0.71632,0.71669,0.71565,0.71598,4422999997.0
2005-04-18 21:00:00,0.71604,0.71677,0.7158,0.71633,3764699997.0
2005-04-18 21:30:00,0.71646,0.71694,0.71629,0.7166,3014500000.0
2005-04-18 22:00:00,0.7165,0.71767,0.71633,0.71706,3359699998.0
2005-04-18 22:30:00,0.717,0.71786,0.7164,0.71756,3466099998.0
2005-04-18 23:00:00,0.71758,0.71839,0.71742,0.71758,3046699990.0
2005-04-18 23:30:00,0.71754,0.7181,0.71708,0.71784,3159299991.0
2005-04-19 00:00:00,0.71788,0.71799,0.71681,0.71698,3394899993.0
2005-04-19 00:30:00,0.71693,0.71756,0.71625,0.71657,3207899992.0
2005-04-19 01:00:00,0.71659,0.71686,0.71574,0.71581,3119699998.0
2005-04-19 01:30:00,0.71561,0.71654,0.71554,0.71613,3058999992.0
2005-04-19 02:00:00,0.71609,0.71782,0.71592,0.71685,3402899996.0
2005-04-19 02:30:00,0.71674,0.71766,0.71646,0.7176,3290600004.0
2005-04-19 03:00:00,0.71751,0.71809,0.717,0.71763,3274599996.0
2005-04-19 03:30:00,0.71763,0.71801,0.71706,0.71719,3633499995.0
2005-04-19 04:00:00,0.71722,0.71826,0.71706,0.71786,3784999995.0
2005-04-19 04:30:00,0.71805,0.7182,0.71662,0.71681,3909799987.0
2005-04-19 05:00:00,0.71696,0.71751,0.7165,0.71739,3805799988.0
2005-04-19 05:30:00,0.71685,0.71741,0.7164,0.717,3573799998.0
2005-04-19 06:00:00,0.71695,0.71804,0.7165,0.718,3592799997.0
2005-04-19 06:30:00,0.71775,0.71812,0.71714,0.71731,3476399982.0
2005-04-19 07:00:00,0.71744,0.7181,0.71712,0.71806,3473499988.0
2005-04-19 07:30:00,0.71791,0.71886,0.71778,0.71812,3600999988.0
2005-04-19 08:00:00,0.71786,0.71958,0.71769,0.71916,3712999984.0
2005-04-19 08:30:00,0.71918,0.71964,0.71841,0.71872,3381599996.0
2005-04-19 09:00:00,0.71853,0.71975,0.71813,0.71895,3323999996.0
2005-04-19 09:30:00,0.71908,0.72129,0.71865,0.72116,3239999991.0
2005-04-19 10:00:00,0.72099,0.72198,0.71991,0.72119,3578400004.0
2005-04-19 10:30:00,0.72097,0.72132,0.71934,0.71948,3207699994.0
2005-04-19 11:00:00,0.71962,0.71993,0.71842,0.7193,3509000002.0
2005-04-19 11:30:00,0.71951,0.7203,0.71912,0.7196,3593699984.0
2005-04-19 12:00:00,0.71975,0.72025,0.71919,0.71935,3582800013.0
2005-04-19 12:30:00,0.71932,0.71949,0.71772,0.71838,3769599987.0
2005-04-19 13:00:00,0.71854,0.71944,0.718,0.71906,3481499993.0
2005-04-19 13:30:00,0.71897,0.71947,0.71869,0.71886,3497199993.0
2005-04-19 14:00:00,0.71893,0.71921,0.71758,0.71776,3737999994.0
2005-04-19 14:30:00,0.71777,0.71855,0.71745,0.71796,3308299984.0
2005-04-19 15:00:00,0.71791,0.71827,0.71642,0.71684,3929699991.0
2005-04-19 15:30:00,0.717,0.71783,0.71635,0.71755,3118399981.0
2005-04-19 16:00:00,0.71757,0.71944,0.71715,0.71908,3462099998.0
2005-04-19 16:30:00,0.71906,0.721,0.71888,0.71972,3744599995.0
2005-04-19 17:00:00,0.71981,0.72134,0.71958,0.72096,3115099989.0
2005-04-19 17:30:00,0.72088,0.72133,0.71992,0.72084,3290799996.0
2005-04-19 18:00:00,0.72086,0.72145,0.72038,0.7211,5437299990.0
2005-04-19 18:30:00,0.72091,0.72154,0.72063,0.72125,5632699981.0
2005-04-19 19:00:00,0.72098,0.72148,0.72049,0.7208,3554700002.0
2005-04-19 19:30:00,0.72073,0.72101,0.71951,0.72017,4055799992.0
2005-04-19 20:00:00,0.72007,0.72088,0.71985,0.7205,4448800013.0
2005-04-19 20:30:00,0.72043,0.72152,0.72003,0.72092,4519299982.0
2005-04-19 21:00:00,0.72096,0.72272,0.72065,0.72233,4048999995.0
2005-04-19 21:30:00,0.72247,0.72409,0.72191,0.7237,3595899995.0
2005-04-19 22:00:00,0.72343,0.72417,0.72317,0.72367,3449299998.0
2005-04-19 22:30:00,0.72357,0.72488,0.72313,0.72389,3949300004.0
2005-04-19 23:00:00,0.72377,0.72455,0.72342,0.7237,3319499986.0
2005-04-19 23:30:00,0.72358,0.72447,0.72354,0.72412,3233799996.0
2005-04-20 00:00:00,0.7239,0.72442,0.7232,0.72396,3041999985.0
2005-04-20 00:30:00,0.72409,0.72437,0.72338,0.72431,3302099989.0
2005-04-20 01:00:00,0.7245,0.72455,0.7233,0.72384,3247699997.0
2005-04-20 01:30:00,0.7239,0.72418,0.72298,0.72365,3270699993.0
2005-04-20 02:00:00,0.72371,0.72479,0.7234,0.72463,3733899995.0
2005-04-20 02:30:00,0.7249,0.72492,0.72332,0.72376,3787499998.0
2005-04-20 03:00:00,0.72389,0.72435,0.72319,0.7239,3907999994.0
2005-04-20 03:30:00,0.72382,0.72409,0.72319,0.72352,3949899988.0
2005-04-20 04:00:00,0.72359,0.72441,0.72342,0.72394,3921999996.0
2005-04-20 04:30:00,0.72395,0.72466,0.72349,0.72395,4032099992.0
2005-04-20 05:00:00,0.72459,0.72487,0.72391,0.72421,3676499996.0
2005-04-20 05:30:00,0.72416,0.72444,0.72355,0.72401,3864499999.0
2005-04-20 06:00:00,0.72382,0.72456,0.72351,0.72393,3621499997.0
2005-04-20 06:30:00,0.72385,0.72471,0.72375,0.72438,4185499999.0
2005-04-20 07:00:00,0.72457,0.72477,0.72395,0.72432,3534800002.0
2005-04-20 07:30:00,0.72435,0.72548,0.72398,0.72512,3826699998.0
2005-04-20 08:00:00,0.72477,0.72513,0.7238,0.72439,3568599990.0
2005-04-20 08:30:00,0.72451,0.72562,0.72387,0.72559,3700199996.0
2005-04-20 09:00:00,0.72536,0.72565,0.72468,0.72524,3957399988.0
2005-04-20 09:30:00,0.72533,0.72536,0.7242,0.72497,3546899992.0
2005-04-20 10:00:00,0.72489,0.72502,0.7236,0.72377,3870899986.0
2005-04-20 10:30:00,0.72397,0.7245,0.72342,0.72416,4095999987.0
2005-04-20 11:00:00,0.72414,0.72456,0.72358,0.7243,4312699994.0
2005-04-20 11:30:00,0.72429,0.72519,0.72403,0.72497,4036399990.0
2005-04-20 12:00:00,0.72498,0.7253,0.72432,0.72447,3709999999.0
2005-04-20 12:30:00,0.72478,0.72507,0.72419,0.7244,4051199981.0
2005-04-20 13:00:00,0.7245,0.72542,0.72359,0.72429,3943100003.0
2005-04-20 13:30:00,0.72393,0.72552,0.72393,0.7254,4026699987.0
2005-04-20 14:00:00,0.72537,0.72655,0.7249,0.72579,3965200008.0
2005-04-20 14:30:00,0.72582,0.72582,0.72267,0.72314,4030699994.0
2005-04-20 15:00:00,0.72328,0.72408,0.72213,0.72345,4112299985.0
2005-04-20 15:30:00,0.72374,0.72562,0.72319,0.725,3262099990.0
2005-04-20 16:00:00,0.72486,0.72585,0.72426,0.72504,3713499996.0
2005-04-20 16:30:00,0.72509,0.72711,0.72495,0.72615,4286199994.0
2005-04-20 17:00:00,0.72609,0.72756,0.72564,0.72688,3812099991.0
2005-04-20 17:30:00,0.72687,0.72754,0.72646,0.72689,3733899996.0
2005-04-20 18:00:00,0.72695,0.7275,0.726,0.72698,6507199976.0
2005-04-20 18:30:00,0.72691,0.72775,0.72652,0.72755,6935099988.0
2005-04-20 19:00:00,0.72739,0.72814,0.72697,0.7278,4608999987.0
2005-04-20 19:30:00,0.72785,0.72862,0.72739,0.72813,5482699984.0
2005-04-20 20:00:00,0.7281,0.72868,0.72693,0.72736,5164999985.0
2005-04-20 20:30:00,0.72727,0.72811,0.72692,0.72708,5948099981.0
2005-04-20 21:00:00,0.72722,0.72769,0.72686,0.72737,5160799993.0
2005-04-20 21:30:00,0.72727,0.72849,0.727,0.72759,4495999995.0
2005-04-20 22:00:00,0.72753,0.72798,0.72701,0.72723,4532799988.0
2005-04-20 22:30:00,0.72725,0.72779,0.72698,0.72724,4814899995.0
2005-04-20 23:00:00,0.727,0.72747,0.72655,0.72693,3622099996.0
2005-04-20 23:30:00,0.72684,0.72773,0.72632,0.72675,3464099994.0
2005-04-21 00:00:00,0.72687,0.72701,0.72621,0.72674,3627799996.0
2005-04-21 00:30:00,0.72673,0.72691,0.72557,0.72664,3758999985.0
2005-04-21 01:00:00,0.72658,0.72697,0.72624,0.72685,3531099986.0
2005-04-21 01:30:00,0.72654,0.72769,0.72605,0.72741,3624699989.0
2005-04-21 02:00:00,0.7275,0.72776,0.7264,0.72721,3242299987.0
2005-04-21 02:30:00,0.72728,0.72741,0.72636,0.72707,3169099989.0
2005-04-21 03:00:00,0.72679,0.72755,0.72668,0.72715,3102199986.0
2005-04-21 03:30:00,0.72683,0.72803,0.72682,0.7275,2846899995.0
2005-04-21 04:00:00,0.72752,0.72799,0.72715,0.72758,3145000000.0
2005-04-21 04:30:00,0.72773,0.7279,0.72708,0.7274,3307700005.0
2005-04-21 05:00:00,0.72752,0.72786,0.72696,0.72786,3139000007.0
2005-04-21 05:30:00,0.72763,0.72782,0.72667,0.72755,2847799986.0
2005-04-21 06:00:00,0.72753,0.72793,0.72708,0.72764,2813100005.0
2005-04-21 06:30:00,0.72742,0.72771,0.72683,0.72712,3287399988.0
2005-04-21 07:00:00,0.7269,0.72724,0.72648,0.7272,3160599990.0
2005-04-21 07:30:00,0.72706,0.72793,0.72661,0.72782,3482999997.0
2005-04-21 08:00:00,0.72735,0.72789,0.72689,0.72757,3480299991.0
2005-04-21 08:30:00,0.72754,0.72873,0.72702,0.72778,3467100011.0
2005-04-21 09:00:00,0.72782,0.72786,0.72685,0.72722,3206699995.0
2005-04-21 09:30:00,0.72688,0.72755,0.72633,0.72695,3342799982.0
2005-04-21 10:00:00,0.72705,0.72743,0.72626,0.72682,3275399989.0
2005-04-21 10:30:00,0.72668,0.72747,0.72649,0.72723,3427000003.0
2005-04-21 11:00:00,0.72703,0.72749,0.72677,0.72718,3466000004.0
2005-04-21 11:30:00,0.72711,0.72757,0.72674,0.72715,3056799996.0
2005-04-21 12:00:00,0.7271,0.72776,0.72675,0.7272,3169699995.0
2005-04-21 12:30:00,0.72749,0.72875,0.72714,0.72807,3067500004.0
2005-04-21 13:00:00,0.72822,0.72845,0.72671,0.72715,3495199997.0
2005-04-21 13:30:00,0.72759,0.72759,0.72629,0.72644,3174000009.0
2005-04-21 14:00:00,0.72635,0.72725,0.72568,0.72675,3113399992.0
2005-04-21 14:30:00,0.72695,0.72847,0.72679,0.72776,3517200002.0
2005-04-21 15:00:00,0.72769,0.72809,0.72691,0.72794,3333999996.0
2005-04-21 15:30:00,0.72786,0.72827,0.72725,0.72782,3389699976.0
2005-04-21 16:00:00,0.72778,0.72844,0.72756,0.72802,3394599986.0
2005-04-21 16:30:00,0.72838,0.72867,0.72744,0.7283,3241299998.0
2005-04-21 17:00:00,0.72805,0.729,0.72761,0.72847,3261799994.0
2005-04-21 17:30:00,0.72843,0.72887,0.72702,0.72777,3220199984.0
2005-04-21 18:00:00,0.72764,0.72791,0.72522,0.72572,5717699983.0
2005-04-21 18:30:00,0.72574,0.72645,0.72503,0.72608,5315800005.0
2005-04-21 19:00:00,0.72634,0.72691,0.72552,0.72593,3880599995.0
2005-04-21 19:30:00,0.72591,0.72677,0.7255,0.72621,3979499995.0
2005-04-21 20:00:00,0.72621,0.72672,0.72572,0.72617,4377599995.0
2005-04-21 20:30:00,0.72647,0.72698,0.72595,0.72638,4219399989.0
2005-04-21 21:00:00,0.72662,0.72751,0.72638,0.72692,3903699998.0
2005-04-21 21:30:00,0.72695,0.72762,0.72635,0.7273,3676499992.0
2005-04-21 22:00:00,0.72698,0.72777,0.72682,0.72773,3457000003.0
2005-04-21 22:30:00,0.72763,0.72805,0.72678,0.72719,3648199999.0
2005-04-21 23:00:00,0.72747,0.72773,0.72618,0.72665,3246199996.0
2005-04-21 23:30:00,0.72651,0.72696,0.72573,0.72575,3056899990.0
2005-04-22 00:00:00,0.72605,0.7267,0.72552,0.72657,3080200002.0
2005-04-22 00:30:00,0.72629,0.72673,0.72552,0.72558,2972699996.0
2005-04-22 01:00:00,0.72544,0.72682,0.72544,0.7266,3178500003.0
2005-04-22 01:30:00,0.72661,0.72667,0.72582,0.72592,2769099995.0
2005-04-22 02:00:00,0.72623,0.72662,0.72572,0.72594,2981299995.0
2005-04-22 02:30:00,0.72612,0.72651,0.72537,0.7257,3054699985.0
2005-04-22 03:00:00,0.72599,0.72604,0.72534,0.72604,3052799991.0
2005-04-22 03:30:00,0.72574,0.72631,0.72548,0.72609,3261799994.0
2005-04-22 04:00:00,0.72615,0.72674,0.72558,0.72665,3050999995.0
2005-04-22 04:30:00,0.72656,0.72682,0.72587,0.72666,3140199996.0
2005-04-22 05:00:00,0.72619,0.72678,0.72594,0.72633,2911599984.0
2005-04-22 05:30:00,0.72632,0.72705,0.726,0.72659,3070099989.0
2005-04-22 06:00:00,0.72668,0.72696,0.72599,0.72675,2867999987.0
2005-04-22 06:30:00,0.72709,0.72802,0.72655,0.72791,3226900004.0
2005-04-22 07:00:00,0.72793,0.728,0.72696,0.72764,3185199997.0
2005-04-22 07:30:00,0.72776,0.72809,0.72735,0.72779,3307500000.0
2005-04-22 08:00:00,0.7278,0.72836,0.72739,0.72809,3127699988.0
2005-04-22 08:30:00,0.72804,0.72834,0.72716,0.7276,3161900006.0
2005-04-22 09:00:00,0.72775,0.72839,0.7274,0.7282,3256000003.0
2005-04-22 09:30:00,0.72825,0.73037,0.72776,0.73014,3006399998.0
2005-04-22 10:00:00,0.7303,0.73165,0.72854,0.72886,3058199996.0
2005-04-22 10:30:00,0.72898,0.72929,0.72802,0.72837,3131499994.0
2005-04-22 11:00:00,0.72825,0.72923,0.72813,0.72914,3204499992.0
2005-04-22 11:30:00,0.72901,0.72929,0.72794,0.72848,3629099987.0
2005-04-22 12:00:00,0.72839,0.72902,0.72792,0.72848,3106999997.0
2005-04-22 12:30:00,0.72871,0.72906,0.72794,0.72835,2989099993.0
2005-04-22 13:00:00,0.72837,0.72901,0.72787,0.72872,3071999988.0
2005-04-22 13:30:00,0.72864,0.72959,0.72835,0.72895,3400700005.0
2005-04-22 14:00:00,0.72905,0.7303,0.72829,0.72861,3066899990.0
2005-04-22 14:30:00,0.72843,0.73056,0.7282,0.73044,3372200007.0
2005-04-22 15:00:00,0.73044,0.73055,0.72917,0.72966,3404699998.0
2005-04-22 15:30:00,0.72967,0.73161,0.72949,0.7304,2997600004.0
2005-04-22 16:00:00,0.73013,0.73206,0.7298,0.73179,3133699998.0
2005-04-22 16:30:00,0.73171,0.73212,0.73107,0.7317,3248899998.0
2005-04-22 17:00:00,0.73182,0.73285,0.73108,0.73108,3234899996.0
2005-04-22 17:30:00,0.73095,0.73189,0.7307,0.73128,3092700001.0
2005-04-22 18:00:00,0.73155,0.73199,0.73072,0.73129,5657299981.0
2005-04-22 18:30:00,0.73135,0.73205,0.73097,0.73119,5279499998.0
2005-04-22 19:00:00,0.73119,0.73156,0.73036,0.73112,3645299994.0
2005-04-22 19:30:00,0.73103,0.73216,0.73072,0.73174,3883899995.0
2005-04-22 20:00:00,0.73173,0.73191,0.73082,0.731,4031499996.0
2005-04-22 20:30:00,0.73087,0.73258,0.73087,0.73175,4564599997.0
2005-04-22 21:00:00,0.73166,0.73225,0.73138,0.7319,3824399998.0
2005-04-22 21:30:00,0.73186,0.73228,0.73141,0.73179,3362700003.0
2005-04-22 22:00:00,0.73169,0.73222,0.73146,0.73184,2997099998.0
2005-04-22 22:30:00,0.73191,0.73265,0.7313,0.73177,3491699991.0
2005-04-22 23:00:00,0.7324,0.733,0.7324,0.7324,232499997.0
2005-04-25 00:00:00,0.7323,0.7327,0.7321,0.7324,2247499971.0
2005-04-25 00:30:00,0.7325,0.733,0.7321,0.7325,2247499971.0
2005-04-25 01:00:00,0.7326,0.733,0.732,0.7321,2324999970.0
2005-04-25 01:30:00,0.7321,0.7332,0.7321,0.7326,2324999970.0
2005-04-25 02:00:00,0.73213,0.73237,0.73068,0.73113,3329599997.0
2005-04-25 02:30:00,0.73123,0.7317,0.73084,0.73155,3555999992.0
2005-04-25 03:00:00,0.7317,0.73175,0.73076,0.73131,3203699995.0
2005-04-25 03:30:00,0.73157,0.73186,0.73097,0.73185,3639500005.0
2005-04-25 04:00:00,0.73179,0.7322,0.73026,0.73072,3589899998.0
2005-04-25 04:30:00,0.73108,0.73169,0.73075,0.73147,3959100003.0
2005-04-25 05:00:00,0.7314,0.73177,0.73091,0.73144,3645099993.0
2005-04-25 05:30:00,0.73105,0.73136,0.73059,0.73076,3510499996.0
2005-04-25 06:00:00,0.73076,0.7316,0.7307,0.73105,3703199991.0
2005-04-25 06:30:00,0.73095,0.73159,0.73075,0.73122,3616499993.0
2005-04-25 07:00:00,0.73152,0.73166,0.73083,0.73103,3423700001.0
2005-04-25 07:30:00,0.73128,0.73216,0.73103,0.73183,3013100010.0
2005-04-25 08:00:00,0.73194,0.73258,0.73081,0.73258,3028999996.0
2005-04-25 08:30:00,0.7326,0.73325,0.73222,0.73289,3433499990.0
2005-04-25 09:00:00,0.73267,0.73298,0.73205,0.73233,3410500002.0
2005-04-25 09:30:00,0.73219,0.73301,0.73205,0.73249,3232399984.0
2005-04-25 10:00:00,0.73261,0.73309,0.73202,0.73233,3198799995.0
2005-04-25 10:30:00,0.7323,0.73239,0.73108,0.73141,3560099998.0
2005-04-25 11:00:00,0.73159,0.73159,0.73046,0.73053,3192300000.0
2005-04-25 11:30:00,0.73068,0.73137,0.73021,0.73062,3097899990.0
2005-04-25 12:00:00,0.73115,0.73132,0.73054,0.73112,3241699999.0
2005-04-25 12:30:00,0.73068,0.73133,0.73003,0.73071,2953999987.0
2005-04-25 13:00:00,0.7307,0.73097,0.72972,0.7305,3242199989.0
2005-04-25 13:30:00,0.73023,0.73118,0.72993,0.73045,3095799992.0
2005-04-25 14:00:00,0.73063,0.73078,0.7297,0.73038,3324699987.0
2005-04-25 14:30:00,0.73057,0.73057,0.72898,0.72987,3152899996.0
2005-04-25 15:00:00,0.73011,0.73032,0.72888,0.72892,3171399987.0
2005-04-25 15:30:00,0.72914,0.72928,0.72769,0.72809,3201699996.0
2005-04-25 16:00:00,0.72789,0.72848,0.72733,0.72807,3511899995.0
2005-04-25 16:30:00,0.72781,0.72917,0.72749,0.72836,3554100003.0
2005-04-25 17:00:00,0.7284,0.7285,0.72761,0.72823,2997300003.0
2005-04-25 17:30:00,0.72818,0.72901,0.72782,0.72887,2967999994.0
2005-04-25 18:00:00,0.72838,0.72911,0.72788,0.72862,5371599988.0
2005-04-25 18:30:00,0.72874,0.7294,0.72833,0.72901,4995199990.0
2005-04-25 19:00:00,0.72879,0.72967,0.72825,0.72898,3470800001.0
2005-04-25 19:30:00,0.72895,0.72958,0.72822,0.72852,3773199994.0
2005-04-25 20:00:00,0.7285,0.7287,0.72763,0.72795,4084199982.0
2005-04-25 20:30:00,0.72802,0.72852,0.72763,0.72837,4286099993.0
2005-04-25 21:00:00,0.72809,0.72873,0.72759,0.72787,3926299992.0
2005-04-25 21:30:00,0.72795,0.72831,0.72727,0.72788,3626299991.0
2005-04-25 22:00:00,0.72789,0.72825,0.72741,0.72782,3349999991.0
2005-04-25 22:30:00,0.72801,0.72888,0.72771,0.72844,3663100000.0
2005-04-25 23:00:00,0.72846,0.72875,0.72721,0.7274,3447100004.0
2005-04-25 23:30:00,0.72754,0.72803,0.72715,0.72756,3356299989.0
2005-04-26 00:00:00,0.72779,0.72821,0.72738,0.72786,2672099996.0
2005-04-26 00:30:00,0.72791,0.72795,0.72691,0.72725,3197600006.0
2005-04-26 01:00:00,0.72767,0.72802,0.72697,0.72781,3097800001.0
2005-04-26 01:30:00,0.72761,0.72842,0.72753,0.72794,2841299997.0
2005-04-26 02:00:00,0.72791,0.72828,0.72705,0.72717,3321099995.0
2005-04-26 02:30:00,0.72739,0.72769,0.72692,0.72726,3190099996.0
2005-04-26 03:00:00,0.72704,0.72776,0.7269,0.72732,3082899996.0
2005-04-26 03:30:00,0.72713,0.72803,0.72708,0.72756,3273799992.0
2005-04-26 04:00:00,0.72777,0.72823,0.72732,0.72805,3136699979.0
2005-04-26 04:30:00,0.72806,0.72863,0.72777,0.72842,3244199985.0
2005-04-26 05:00:00,0.72804,0.72891,0.7279,0.72833,3169499992.0
2005-04-26 05:30:00,0.72867,0.72897,0.72816,0.7288,3096299999.0
2005-04-26 06:00:00,0.72895,0.72911,0.728,0.72822,3277100000.0
2005-04-26 06:30:00,0.7281,0.72898,0.72796,0.72864,3175499993.0
2005-04-26 07:00:00,0.72866,0.72866,0.72703,0.72744,3195999991.0
2005-04-26 07:30:00,0.72727,0.72835,0.72702,0.72785,3169399993.0
2005-04-26 08:00:00,0.72794,0.72887,0.72779,0.72855,3110299994.0
2005-04-26 08:30:00,0.72859,0.72896,0.72785,0.728,3112299995.0
2005-04-26 09:00:00,0.72796,0.7282,0.72682,0.72726,3175699983.0
2005-04-26 09:30:00,0.7272,0.7277,0.72693,0.72768,3159599996.0
2005-04-26 10:00:00,0.72746,0.72885,0.72708,0.72806,3178700002.0
2005-04-26 10:30:00,0.72817,0.72865,0.72767,0.72795,2982000001.0
2005-04-26 11:00:00,0.72805,0.72888,0.72759,0.72801,3127700001.0
2005-04-26 11:30:00,0.7281,0.72894,0.72799,0.7284,3197400008.0
2005-04-26 12:00:00,0.72836,0.72917,0.72803,0.72889,2938000003.0
2005-04-26 12:30:00,0.72858,0.72886,0.72769,0.72828,3107200004.0
2005-04-26 13:00:00,0.72827,0.72834,0.72734,0.72822,3097999989.0
2005-04-26 13:30:00,0.72812,0.72844,0.72742,0.72805,3288899995.0
2005-04-26 14:00:00,0.7279,0.7283,0.727,0.72706,3348700001.0
2005-04-26 14:30:00,0.72708,0.72744,0.7254,0.7257,3388299992.0
2005-04-26 15:00:00,0.72572,0.72572,0.72437,0.72517,3098600002.0
2005-04-26 15:30:00,0.72542,0.7255,0.72267,0.72314,3078299993.0
2005-04-26 16:00:00,0.72333,0.72359,0.72212,0.72238,3405399987.0
2005-04-26 16:30:00,0.72244,0.72393,0.72228,0.72252,3263800001.0
2005-04-26 17:00:00,0.72258,0.72345,0.72183,0.72345,3363899997.0
2005-04-26 17:30:00,0.72313,0.72498,0.72313,0.72421,3219799991.0
2005-04-26 18:00:00,0.72432,0.72442,0.72283,0.72302,5390399996.0
2005-04-26 18:30:00,0.72309,0.72405,0.72283,0.72339,5157299995.0
2005-04-26 19:00:00,0.72343,0.72362,0.72262,0.72302,3751899992.0
2005-04-26 19:30:00,0.72281,0.72318,0.72194,0.72253,4126800001.0
2005-04-26 20:00:00,0.72251,0.72346,0.72207,0.72338,4306700000.0
2005-04-26 20:30:00,0.72302,0.72367,0.72277,0.72296,4406799995.0
2005-04-26 21:00:00,0.72307,0.72335,0.72249,0.72322,3791799999.0
2005-04-26 21:30:00,0.72298,0.72326,0.72242,0.72308,3682300006.0
2005-04-26 22:00:00,0.72295,0.72358,0.72213,0.72341,3380299991.0
2005-04-26 22:30:00,0.72354,0.72379,0.7227,0.72357,3671199997.0
2005-04-26 23:00:00,0.7234,0.72379,0.72215,0.72253,3034500000.0
2005-04-26 23:30:00,0.72327,0.7233,0.72247,0.72286,2831399998.0
2005-04-27 00:00:00,0.72321,0.72335,0.7225,0.72285,2804099995.0
2005-04-27 00:30:00,0.72296,0.72355,0.72238,0.72275,3135499997.0
2005-04-27 01:00:00,0.72286,0.72324,0.72244,0.72246,3316599992.0
2005-04-27 01:30:00,0.72258,0.72422,0.72251,0.724,3137599992.0
2005-04-27 02:00:00,0.724,0.72425,0.72296,0.72338,3188699996.0
2005-04-27 02:30:00,0.72339,0.72392,0.72266,0.7229,3078599989.0
2005-04-27 03:00:00,0.72273,0.72291,0.72183,0.72231,3303899998.0
2005-04-27 03:30:00,0.72212,0.72251,0.72095,0.72152,3321699993.0
2005-04-27 04:00:00,0.72128,0.72214,0.72072,0.72107,3258199992.0
2005-04-27 04:30:00,0.72091,0.72139,0.72048,0.72122,3339499999.0
2005-04-27 05:00:00,0.72081,0.72174,0.72043,0.72085,2940699994.0
2005-04-27 05:30:00,0.72062,0.72151,0.72024,0.72093,2922699999.0
2005-04-27 06:00:00,0.72102,0.7218,0.72084,0.72161,3084399995.0
2005-04-27 06:30:00,0.72144,0.72212,0.72104,0.72193,3160799999.0
2005-04-27 07:00:00,0.72188,0.72229,0.7211,0.7216,3092099991.0
2005-04-27 07:30:00,0.72169,0.72191,0.72071,0.72086,3136699995.0
2005-04-27 08:00:00,0.7209,0.72147,0.71995,0.72031,3387800003.0
2005-04-27 08:30:00,0.72031,0.72136,0.71996,0.72104,3342400004.0
2005-04-27 09:00:00,0.7211,0.72174,0.72087,0.7213,3141500001.0
2005-04-27 09:30:00,0.72123,0.72319,0.72114,0.72235,3613199992.0
2005-04-27 10:00:00,0.72222,0.72239,0.7207,0.72109,3169599997.0
2005-04-27 10:30:00,0.72113,0.72151,0.72034,0.72034,3403499998.0
2005-04-27 11:00:00,0.72045,0.72137,0.72014,0.72065,2930300002.0
2005-04-27 11:30:00,0.72086,0.72197,0.72082,0.72112,3056199998.0
2005-04-27 12:00:00,0.72087,0.72168,0.72055,0.72094,3172400004.0
2005-04-27 12:30:00,0.72105,0.72153,0.72047,0.72121,3243099996.0
2005-04-27 13:00:00,0.72118,0.72136,0.72062,0.7209,3226199987.0
2005-04-27 13:30:00,0.72092,0.72133,0.72042,0.72062,3076199998.0
2005-04-27 14:00:00,0.72075,0.72129,0.72015,0.72116,2972000000.0
2005-04-27 14:30:00,0.72091,0.72244,0.72091,0.7221,3120899999.0
2005-04-27 15:00:00,0.72242,0.72325,0.72187,0.72269,3282499998.0
2005-04-27 15:30:00,0.72273,0.72296,0.72192,0.72239,3465199997.0
2005-04-27 16:00:00,0.72224,0.72318,0.72182,0.72294,2940499998.0
2005-04-27 16:30:00,0.72277,0.72298,0.72188,0.72234,3100799998.0
2005-04-27 17:00:00,0.72239,0.72261,0.72036,0.72073,3174700000.0
2005-04-27 17:30:00,0.72064,0.72125,0.71994,0.72065,2825600010.0
2005-04-27 18:00:00,0.72065,0.722,0.71914,0.71944,5318699994.0
2005-04-27 18:30:00,0.71943,0.72007,0.71894,0.71921,5308999992.0
2005-04-27 19:00:00,0.7194,0.71995,0.719,0.71972,3530499987.0
2005-04-27 19:30:00,0.71966,0.7201,0.71915,0.71953,4119699992.0
2005-04-27 20:00:00,0.71958,0.71976,0.71868,0.71909,4193099990.0
2005-04-27 20:30:00,0.71917,0.72027,0.71886,0.72012,4204399983.0
2005-04-27 21:00:00,0.71999,0.72068,0.71948,0.71993,3678200000.0
2005-04-27 21:30:00,0.72017,0.72047,0.71947,0.72,3532499993.0
2005-04-27 22:00:00,0.72003,0.72069,0.71957,0.71957,3369500001.0
2005-04-27 22:30:00,0.7198,0.72053,0.7192,0.71994,3732699992.0
2005-04-27 23:00:00,0.72037,0.72455,0.72037,0.7242,3600800002.0
2005-04-27 23:30:00,0.72419,0.72432,0.72293,0.72334,3315299993.0
2005-04-28 00:00:00,0.7232,0.72418,0.72277,0.72392,2990900002.0
2005-04-28 00:30:00,0.72402,0.72425,0.72264,0.72312,3512900000.0
2005-04-28 01:00:00,0.72284,0.72332,0.72183,0.72247,3244199987.0
2005-04-28 01:30:00,0.72249,0.72317,0.72192,0.72297,3024199998.0
2005-04-28 02:00:00,0.72288,0.72374,0.72234,0.72301,3072899995.0
2005-04-28 02:30:00,0.72321,0.72384,0.72269,0.72341,3379899989.0
2005-04-28 03:00:00,0.72356,0.72509,0.72336,0.72494,2967900003.0
2005-04-28 03:30:00,0.72495,0.7251,0.72432,0.72488,3579999993.0
2005-04-28 04:00:00,0.72476,0.72618,0.72434,0.72584,2977099997.0
2005-04-28 04:30:00,0.72591,0.72592,0.72503,0.72563,3276300001.0
2005-04-28 05:00:00,0.7253,0.72557,0.72473,0.72539,3284799995.0
2005-04-28 05:30:00,0.72535,0.72595,0.72491,0.72574,3330099992.0
2005-04-28 06:00:00,0.72566,0.7258,0.72505,0.72577,2863299986.0
2005-04-28 06:30:00,0.72546,0.72585,0.72494,0.72585,3001500000.0
2005-04-28 07:00:00,0.72542,0.7259,0.7249,0.72535,3439099986.0
2005-04-28 07:30:00,0.7253,0.72567,0.72466,0.7252,2896499994.0
2005-04-28 08:00:00,0.72511,0.72641,0.72482,0.72543,3432199981.0
2005-04-28 08:30:00,0.72551,0.72591,0.7247,0.72562,3324899998.0
2005-04-28 09:00:00,0.72557,0.72696,0.7251,0.72675,3113200005.0
2005-04-28 09:30:00,0.72675,0.7287,0.72675,0.72764,3170799998.0
2005-04-28 10:00:00,0.72746,0.72771,0.7262,0.72714,3436199996.0
2005-04-28 10:30:00,0.7275,0.72771,0.72651,0.72689,3181200000.0
2005-04-28 11:00:00,0.72683,0.72755,0.7266,0.7269,3103499985.0
2005-04-28 11:30:00,0.72704,0.72719,0.72653,0.72683,3375299985.0
2005-04-28 12:00:00,0.72658,0.72709,0.72596,0.72646,3352399998.0
2005-04-28 12:30:00,0.72615,0.72733,0.72609,0.72712,3245800005.0
2005-04-28 13:00:00,0.72724,0.72764,0.7264,0.72694,3244999996.0
2005-04-28 13:30:00,0.72671,0.72738,0.72604,0.72615,3119399994.0
2005-04-28 14:00:00,0.72629,0.72765,0.7258,0.72741,3591699991.0
2005-04-28 14:30:00,0.72795,0.72965,0.72656,0.72808,3360999998.0
2005-04-28 15:00:00,0.72825,0.72828,0.72675,0.72728,3201600007.0
2005-04-28 15:30:00,0.72733,0.72804,0.72693,0.72753,3401699990.0
2005-04-28 16:00:00,0.72769,0.72817,0.72713,0.72754,3495499991.0
2005-04-28 16:30:00,0.72751,0.72798,0.7264,0.72718,3263899988.0
2005-04-28 17:00:00,0.72749,0.72821,0.72691,0.72747,3067899997.0
2005-04-28 17:30:00,0.72762,0.7286,0.72751,0.72856,3210999988.0
2005-04-28 18:00:00,0.72834,0.72925,0.72804,0.72866,5302099979.0
2005-04-28 18:30:00,0.72839,0.72903,0.72745,0.72788,4867399995.0
2005-04-28 19:00:00,0.72791,0.72866,0.72763,0.72806,3672900007.0
2005-04-28 19:30:00,0.7281,0.72835,0.72752,0.72787,4115100000.0
2005-04-28 20:00:00,0.72764,0.72794,0.72621,0.72741,4179099999.0
2005-04-28 20:30:00,0.72745,0.72792,0.72678,0.72755,4316099989.0
2005-04-28 21:00:00,0.72755,0.72811,0.72719,0.72762,3787999986.0
2005-04-28 21:30:00,0.72761,0.72838,0.72747,0.72795,2945999996.0
2005-04-28 22:00:00,0.72794,0.7285,0.72751,0.72808,3116199998.0
2005-04-28 22:30:00,0.72828,0.72863,0.72778,0.72806,3711799997.0
2005-04-28 23:00:00,0.72837,0.72862,0.72725,0.72729,3144899984.0
2005-04-28 23:30:00,0.72765,0.72793,0.72712,0.72761,3021699994.0
2005-04-29 00:00:00,0.72805,0.72808,0.72698,0.72801,2745800002.0
2005-04-29 00:30:00,0.72772,0.72801,0.72725,0.72746,2913600000.0
2005-04-29 01:00:00,0.72796,0.72817,0.72711,0.72742,3052400001.0
2005-04-29 01:30:00,0.72788,0.7279,0.72662,0.72761,3397199991.0
2005-04-29 02:00:00,0.72763,0.7284,0.727,0.728,2916799997.0
2005-04-29 02:30:00,0.72801,0.72921,0.72789,0.72837,3445299990.0
2005-04-29 03:00:00,0.72863,0.72886,0.7278,0.72783,2725299990.0
2005-04-29 03:30:00,0.72811,0.72823,0.7273,0.72795,3009399992.0
2005-04-29 04:00:00,0.72792,0.728,0.72701,0.72733,3134799989.0
2005-04-29 04:30:00,0.72748,0.72793,0.72662,0.72785,3319399991.0
2005-04-29 05:00:00,0.72791,0.72816,0.72736,0.72795,2906899995.0
2005-04-29 05:30:00,0.72811,0.72846,0.72761,0.72787,3244300002.0
2005-04-29 06:00:00,0.72783,0.72823,0.72716,0.72798,2796899995.0
2005-04-29 06:30:00,0.728,0.72889,0.72751,0.72825,2993699987.0
2005-04-29 07:00:00,0.72806,0.7292,0.7277,0.72901,3076600003.0
2005-04-29 07:30:00,0.72895,0.72981,0.72815,0.72948,3185899984.0
2005-04-29 08:00:00,0.72938,0.73104,0.72932,0.73048,3645100022.0
2005-04-29 08:30:00,0.73062,0.73165,0.72986,0.73165,3078999999.0
2005-04-29 09:00:00,0.73165,0.73182,0.73011,0.73034,3274699997.0
2005-04-29 09:30:00,0.73013,0.73087,0.7301,0.73067,3275999993.0
2005-04-29 10:00:00,0.73063,0.73108,0.73027,0.73089,3115700000.0
2005-04-29 10:30:00,0.73071,0.7314,0.73019,0.73112,3202700005.0
2005-04-29 11:00:00,0.7312,0.73369,0.73091,0.73338,3170900008.0
2005-04-29 11:30:00,0.73326,0.73462,0.73296,0.73374,3181300002.0
2005-04-29 12:00:00,0.73349,0.73459,0.73335,0.73346,2853499991.0
2005-04-29 12:30:00,0.7335,0.7338,0.73271,0.73307,3070500008.0
2005-04-29 13:00:00,0.73309,0.73406,0.73288,0.73295,3087199996.0
2005-04-29 13:30:00,0.73314,0.73356,0.73255,0.73305,3104999988.0
2005-04-29 14:00:00,0.73307,0.7333,0.73231,0.73266,3324999993.0
2005-04-29 14:30:00,0.73317,0.73332,0.7321,0.73228,3398999991.0
2005-04-29 15:00:00,0.73223,0.7325,0.73057,0.73194,3047900002.0
2005-04-29 15:30:00,0.73196,0.73306,0.73179,0.7326,3123099992.0
2005-04-29 16:00:00,0.73233,0.73337,0.73224,0.73265,3631399991.0
2005-04-29 16:30:00,0.73258,0.7331,0.73149,0.73171,3162899997.0
2005-04-29 17:00:00,0.73163,0.73314,0.73131,0.73283,3077300000.0
2005-04-29 17:30:00,0.73288,0.7337,0.73235,0.7337,2858100002.0
2005-04-29 18:00:00,0.73382,0.73382,0.73268,0.73314,5618400008.0
2005-04-29 18:30:00,0.73314,0.73315,0.73184,0.73223,5560300000.0
2005-04-29 19:00:00,0.73234,0.73263,0.73127,0.73164,3718099990.0
2005-04-29 19:30:00,0.73172,0.73244,0.73126,0.73147,4163899993.0
2005-04-29 20:00:00,0.73169,0.73185,0.73098,0.73142,4303000004.0
2005-04-29 20:30:00,0.73117,0.73133,0.72928,0.73013,4301599995.0
2005-04-29 21:00:00,0.73011,0.73067,0.72963,0.72989,3577099999.0
2005-04-29 21:30:00,0.73015,0.73085,0.72957,0.73076,3343399992.0
2005-04-29 22:00:00,0.73051,0.73081,0.72973,0.73042,3103799998.0
2005-04-29 22:30:00,0.73045,0.73134,0.72988,0.73105,3572300001.0
2005-04-29 23:00:00,0.7315,0.7316,0.7309,0.7309,674399985.0
2005-04-29 23:30:00,0.7306,0.7306,0.7302,0.7302,899199980.0
2005-05-02 00:00:00,0.7306,0.7312,0.7302,0.7306,6069599865.0
2005-05-02 00:30:00,0.7305,0.7307,0.7301,0.7304,4945599890.0
2005-05-02 01:00:00,0.7305,0.7307,0.7302,0.7304,4945599890.0
2005-05-02 01:30:00,0.7308,0.7308,0.7301,0.7302,5844799870.0
2005-05-02 02:00:00,0.72967,0.73002,0.72885,0.72915,4070099993.0
2005-05-02 02:30:00,0.72915,0.72949,0.72844,0.72898,3300099995.0
2005-05-02 03:00:00,0.7292,0.7297,0.72835,0.72914,3184899991.0
2005-05-02 03:30:00,0.72909,0.7297,0.72836,0.72872,2446300001.0
2005-05-02 04:00:00,0.72869,0.7291,0.72806,0.72843,2898199992.0
2005-05-02 04:30:00,0.72834,0.7294,0.72808,0.72858,3638899994.0
2005-05-02 05:00:00,0.72855,0.72936,0.72831,0.72911,4287799983.0
2005-05-02 05:30:00,0.72902,0.7292,0.72802,0.72833,3352399998.0
2005-05-02 06:00:00,0.72845,0.72913,0.72806,0.72845,3132499983.0
2005-05-02 06:30:00,0.72863,0.729,0.72838,0.72861,3528999972.0
2005-05-02 07:00:00,0.72861,0.72999,0.72843,0.72935,3669099984.0
2005-05-02 07:30:00,0.72942,0.72962,0.72858,0.72923,4153899994.0
2005-05-02 08:00:00,0.72916,0.7301,0.72898,0.72996,4134599997.0
2005-05-02 08:30:00,0.72976,0.7304,0.72952,0.73009,4318499993.0
2005-05-02 09:00:00,0.7301,0.73025,0.72901,0.72933,4297399984.0
2005-05-02 09:30:00,0.72921,0.72971,0.72887,0.7297,4356600008.0
2005-05-02 10:00:00,0.7297,0.73073,0.7294,0.73004,4380699992.0
2005-05-02 10:30:00,0.73024,0.73056,0.72912,0.72962,4001300003.0
2005-05-02 11:00:00,0.7295,0.72991,0.72907,0.72931,5118699983.0
2005-05-02 11:30:00,0.72935,0.73018,0.72914,0.72934,4373700009.0
2005-05-02 12:00:00,0.72936,0.73012,0.72904,0.72992,3412299993.0
2005-05-02 12:30:00,0.72982,0.73058,0.72911,0.72976,2966700001.0
2005-05-02 13:00:00,0.72975,0.73028,0.72852,0.72903,3208399992.0
2005-05-02 13:30:00,0.72863,0.72997,0.72853,0.72891,3277000008.0
2005-05-02 14:00:00,0.72925,0.73006,0.72895,0.72957,3199099979.0
2005-05-02 14:30:00,0.72941,0.7301,0.72854,0.72882,3334299988.0
2005-05-02 15:00:00,0.72861,0.72999,0.72853,0.72927,3200999992.0
2005-05-02 15:30:00,0.72936,0.72991,0.72867,0.72918,3092800001.0
2005-05-02 16:00:00,0.7291,0.72955,0.72792,0.7281,3352900008.0
2005-05-02 16:30:00,0.72841,0.72857,0.72739,0.72788,3393000009.0
2005-05-02 17:00:00,0.72798,0.72847,0.72777,0.72813,3279199990.0
2005-05-02 17:30:00,0.72817,0.72915,0.72807,0.72898,3365400000.0
2005-05-02 18:00:00,0.72903,0.72956,0.7282,0.72822,5585399988.0
2005-05-02 18:30:00,0.72864,0.7296,0.72826,0.7291,5420899993.0
2005-05-02 19:00:00,0.72896,0.72926,0.72817,0.72824,4024700007.0
2005-05-02 19:30:00,0.7284,0.72906,0.72822,0.72891,3968599994.0
2005-05-02 20:00:00,0.72879,0.72911,0.72836,0.72879,4232100000.0
2005-05-02 20:30:00,0.7286,0.72892,0.72812,0.72875,4357400005.0
2005-05-02 21:00:00,0.72847,0.72898,0.7282,0.72863,3831899990.0
2005-05-02 21:30:00,0.72876,0.72881,0.72767,0.7283,3624899982.0
2005-05-02 22:00:00,0.72818,0.72823,0.72726,0.72772,3180000003.0
2005-05-02 22:30:00,0.72782,0.7302,0.72753,0.72983,3915600000.0
2005-05-02 23:00:00,0.73019,0.73084,0.7297,0.72994,3209199996.0
2005-05-02 23:30:00,0.73021,0.73044,0.72843,0.72927,3148999992.0
2005-05-03 00:00:00,0.7293,0.72948,0.72858,0.72882,3210599997.0
2005-05-03 00:30:00,0.7291,0.73013,0.72883,0.72996,2860099998.0
2005-05-03 01:00:00,0.73,0.73011,0.72942,0.72998,2985199984.0
2005-05-03 01:30:00,0.72988,0.73043,0.72843,0.72997,3024599986.0
2005-05-03 02:00:00,0.73009,0.73013,0.72858,0.72879,3157199989.0
2005-05-03 02:30:00,0.72892,0.72936,0.72847,0.7289,2966700004.0
2005-05-03 03:00:00,0.72895,0.72915,0.72799,0.7285,2872699991.0
2005-05-03 03:30:00,0.72874,0.72874,0.72725,0.72752,2988499984.0
2005-05-03 04:00:00,0.72753,0.72862,0.72741,0.72826,3035099985.0
2005-05-03 04:30:00,0.72768,0.72854,0.72768,0.72818,3174800004.0
2005-05-03 05:00:00,0.72803,0.72852,0.72773,0.72835,3121099995.0
2005-05-03 05:30:00,0.72834,0.72867,0.72751,0.72781,3081599988.0
2005-05-03 06:00:00,0.72806,0.72832,0.72746,0.72818,3178399996.0
2005-05-03 06:30:00,0.72795,0.7284,0.72751,0.72783,3100599998.0
2005-05-03 07:00:00,0.72807,0.72822,0.72703,0.72754,2890899999.0
2005-05-03 07:30:00,0.72771,0.72806,0.7271,0.72806,3053999992.0
2005-05-03 08:00:00,0.72785,0.7288,0.72742,0.72808,3123699998.0
2005-05-03 08:30:00,0.728,0.72879,0.72785,0.72857,3020699981.0
2005-05-03 09:00:00,0.72825,0.72903,0.72812,0.72846,3235799995.0
2005-05-03 09:30:00,0.72856,0.72863,0.72739,0.72794,3413999990.0
2005-05-03 10:00:00,0.72797,0.72808,0.72668,0.7272,3300699995.0
2005-05-03 10:30:00,0.72709,0.72792,0.72658,0.72738,3313899994.0
2005-05-03 11:00:00,0.72712,0.72777,0.72644,0.7273,3233199996.0
2005-05-03 11:30:00,0.72737,0.72784,0.7264,0.7264,3014399998.0
2005-05-03 12:00:00,0.72641,0.72666,0.72498,0.72533,3329299992.0
2005-05-03 12:30:00,0.72551,0.72584,0.72437,0.72468,3356400003.0
2005-05-03 13:00:00,0.72474,0.72534,0.72377,0.72518,3276400003.0
2005-05-03 13:30:00,0.72495,0.72572,0.72432,0.72485,2998099976.0
2005-05-03 14:00:00,0.72503,0.7253,0.72387,0.72388,3367000000.0
2005-05-03 14:30:00,0.72373,0.72538,0.72363,0.72514,3253199990.0
2005-05-03 15:00:00,0.72509,0.72599,0.72447,0.72575,3144999990.0
2005-05-03 15:30:00,0.72573,0.72594,0.72446,0.72496,3231899999.0
2005-05-03 16:00:00,0.72484,0.72557,0.72445,0.72518,3187599991.0
2005-05-03 16:30:00,0.7251,0.72615,0.72498,0.72538,3207699985.0
2005-05-03 17:00:00,0.72546,0.72659,0.72502,0.72629,3139099991.0
2005-05-03 17:30:00,0.72653,0.72746,0.72551,0.72567,3343699995.0
2005-05-03 18:00:00,0.72574,0.72647,0.72512,0.72537,5493999984.0
2005-05-03 18:30:00,0.7253,0.72604,0.72483,0.72546,5329500007.0
2005-05-03 19:00:00,0.72543,0.72585,0.7247,0.72511,3845299995.0
2005-05-03 19:30:00,0.72528,0.72572,0.72494,0.72519,3694399999.0
2005-05-03 20:00:00,0.72525,0.72626,0.72372,0.72458,4103699992.0
2005-05-03 20:30:00,0.7244,0.72567,0.72418,0.72505,4630399986.0
2005-05-03 21:00:00,0.72502,0.72599,0.72469,0.72582,3891600006.0
2005-05-03 21:30:00,0.7254,0.72686,0.72521,0.72653,3422999994.0
2005-05-03 22:00:00,0.72674,0.72685,0.72587,0.72641,3486200000.0
2005-05-03 22:30:00,0.72658,0.72672,0.72565,0.72629,3542399988.0
2005-05-03 23:00:00,0.72596,0.72654,0.72518,0.72564,3210000000.0
2005-05-03 23:30:00,0.72557,0.72625,0.72534,0.7257,2970599998.0
2005-05-04 00:00:00,0.72609,0.72659,0.72537,0.72623,2970799994.0
2005-05-04 00:30:00,0.72625,0.72647,0.72486,0.72547,2991499997.0
2005-05-04 01:00:00,0.72546,0.72608,0.72517,0.72528,3304899990.0
2005-05-04 01:30:00,0.72508,0.72632,0.72508,0.72625,2915400006.0
2005-05-04 02:00:00,0.72636,0.72647,0.72526,0.72555,3253299997.0
2005-05-04 02:30:00,0.72547,0.72613,0.72516,0.72563,3212899997.0
2005-05-04 03:00:00,0.72582,0.72674,0.72557,0.72646,2880300003.0
2005-05-04 03:30:00,0.72631,0.7294,0.72611,0.72919,3211499993.0
2005-05-04 04:00:00,0.72915,0.72998,0.72845,0.72918,3074200005.0
2005-05-04 04:30:00,0.7292,0.73017,0.7287,0.72974,3328999988.0
2005-05-04 05:00:00,0.7295,0.73003,0.72871,0.72902,3147199993.0
2005-05-04 05:30:00,0.72895,0.73044,0.72883,0.73029,3237200011.0
2005-05-04 06:00:00,0.73008,0.73212,0.7299,0.73179,3176599990.0
2005-05-04 06:30:00,0.7318,0.73188,0.73061,0.73076,3003399995.0
2005-05-04 07:00:00,0.73073,0.73133,0.73048,0.73086,3250799991.0
2005-05-04 07:30:00,0.73091,0.73123,0.73035,0.73035,3082499996.0
2005-05-04 08:00:00,0.73037,0.73206,0.73037,0.73154,3238400008.0
2005-05-04 08:30:00,0.73158,0.73162,0.73044,0.731,3338700003.0
2005-05-04 09:00:00,0.73088,0.73145,0.73047,0.73057,3303499995.0
2005-05-04 09:30:00,0.73057,0.73107,0.72951,0.73008,3231299985.0
2005-05-04 10:00:00,0.73011,0.73057,0.72972,0.72996,3210600006.0
2005-05-04 10:30:00,0.73009,0.73082,0.72989,0.73009,3352299996.0
2005-05-04 11:00:00,0.73013,0.73087,0.72973,0.72992,3208199993.0
2005-05-04 11:30:00,0.72986,0.73071,0.72955,0.73034,3284699994.0
2005-05-04 12:00:00,0.73021,0.73082,0.72993,0.73044,2898999998.0
2005-05-04 12:30:00,0.73041,0.73206,0.73,0.73128,3204299992.0
2005-05-04 13:00:00,0.73133,0.73175,0.7304,0.73092,3105699991.0
2005-05-04 13:30:00,0.7308,0.73172,0.73071,0.73126,3146100004.0
2005-05-04 14:00:00,0.73159,0.73167,0.73026,0.73072,3241499987.0
2005-05-04 14:30:00,0.73078,0.73098,0.72983,0.73051,3311899992.0
2005-05-04 15:00:00,0.73028,0.73062,0.72943,0.72995,3244400006.0
2005-05-04 15:30:00,0.73,0.73234,0.72987,0.73196,3569599981.0
2005-05-04 16:00:00,0.7318,0.73209,0.72997,0.73106,3334100002.0
2005-05-04 16:30:00,0.73098,0.73168,0.7306,0.73133,3206300001.0
2005-05-04 17:00:00,0.73128,0.73243,0.7309,0.73168,3163600001.0
2005-05-04 17:30:00,0.73167,0.73203,0.7301,0.73109,3113999998.0
2005-05-04 18:00:00,0.73121,0.73186,0.73025,0.73157,5706699991.0
2005-05-04 18:30:00,0.73156,0.73234,0.731,0.73147,5212900005.0
2005-05-04 19:00:00,0.73135,0.73186,0.73097,0.73151,3664799994.0
2005-05-04 19:30:00,0.73177,0.73219,0.73104,0.73154,4313000004.0
2005-05-04 20:00:00,0.73157,0.73397,0.73143,0.7334,4256700001.0
2005-05-04 20:30:00,0.73343,0.73386,0.73283,0.73319,4553599997.0
2005-05-04 21:00:00,0.73367,0.73395,0.73316,0.73357,3919499987.0
2005-05-04 21:30:00,0.73367,0.73403,0.73284,0.73295,3614300002.0
2005-05-04 22:00:00,0.73308,0.73387,0.73262,0.73358,3138999994.0
2005-05-04 22:30:00,0.73358,0.73406,0.73304,0.73336,3959699999.0
2005-05-04 23:00:00,0.73329,0.73363,0.73291,0.7334,2899499989.0
2005-05-04 23:30:00,0.73326,0.73386,0.73309,0.73352,3169699982.0
2005-05-05 00:00:00,0.7337,0.73387,0.73309,0.73358,2999899999.0
2005-05-05 00:30:00,0.73365,0.73396,0.73227,0.73276,3096599999.0
2005-05-05 01:00:00,0.73235,0.73311,0.73225,0.73299,3220699993.0
2005-05-05 01:30:00,0.73294,0.73326,0.73206,0.73251,3199300002.0
2005-05-05 02:00:00,0.73242,0.73271,0.73166,0.73182,2897099994.0
2005-05-05 02:30:00,0.73213,0.73241,0.7312,0.73182,3210200000.0
2005-05-05 03:00:00,0.73171,0.73198,0.73106,0.73142,2960299994.0
2005-05-05 03:30:00,0.73117,0.73185,0.73046,0.73081,3244800005.0
2005-05-05 04:00:00,0.73068,0.73102,0.73014,0.73035,3253899990.0
2005-05-05 04:30:00,0.73028,0.73119,0.73014,0.73088,3060900000.0
2005-05-05 05:00:00,0.73061,0.73156,0.73055,0.73156,2875399999.0
2005-05-05 05:30:00,0.73103,0.73189,0.73093,0.73144,3155699994.0
2005-05-05 06:00:00,0.73143,0.7321,0.73081,0.73177,2963599994.0
2005-05-05 06:30:00,0.73138,0.73328,0.73138,0.73308,3022599995.0
2005-05-05 07:00:00,0.7328,0.73313,0.73178,0.73267,3417999998.0
2005-05-05 07:30:00,0.73229,0.73304,0.7319,0.73249,3428499990.0
2005-05-05 08:00:00,0.73226,0.73381,0.73208,0.73359,3328399998.0
2005-05-05 08:30:00,0.73398,0.73509,0.73387,0.73461,3285100006.0
2005-05-05 09:00:00,0.73475,0.73593,0.7343,0.73565,3257899993.0
2005-05-05 09:30:00,0.73561,0.73633,0.73489,0.73617,3209999997.0
2005-05-05 10:00:00,0.73605,0.73697,0.73572,0.73655,3178100004.0
2005-05-05 10:30:00,0.73673,0.73736,0.736,0.73721,3039499995.0
2005-05-05 11:00:00,0.73701,0.73747,0.73589,0.73622,3029999994.0
2005-05-05 11:30:00,0.73637,0.73687,0.73561,0.73649,3265099996.0
2005-05-05 12:00:00,0.73631,0.73666,0.73551,0.73591,3069999988.0
2005-05-05 12:30:00,0.73604,0.73617,0.73475,0.73523,3387999988.0
2005-05-05 13:00:00,0.73546,0.73588,0.73469,0.73526,3109399986.0
2005-05-05 13:30:00,0.73504,0.73582,0.73374,0.73401,3060700003.0
2005-05-05 14:00:00,0.73422,0.73485,0.73374,0.7341,3036399984.0
2005-05-05 14:30:00,0.73429,0.73574,0.73424,0.73531,3126799985.0
2005-05-05 15:00:00,0.73522,0.73587,0.73476,0.73563,3168799991.0
2005-05-05 15:30:00,0.7356,0.73587,0.73457,0.73523,3470400004.0
2005-05-05 16:00:00,0.73536,0.73594,0.73472,0.73544,3087799993.0
2005-05-05 16:30:00,0.73524,0.73548,0.7346,0.73495,3133099998.0
2005-05-05 17:00:00,0.73508,0.73513,0.73426,0.7348,2983299995.0
2005-05-05 17:30:00,0.73486,0.73519,0.7337,0.735,3327300001.0
2005-05-05 18:00:00,0.73477,0.7356,0.73436,0.73489,5402399991.0
2005-05-05 18:30:00,0.73517,0.73581,0.73458,0.73528,5250699992.0
2005-05-05 19:00:00,0.73591,0.73622,0.73387,0.73388,3619199982.0
2005-05-05 19:30:00,0.73421,0.73446,0.73297,0.73375,3989800001.0
2005-05-05 20:00:00,0.73392,0.73459,0.73344,0.73412,4135400003.0
2005-05-05 20:30:00,0.734,0.73449,0.73358,0.734,4349699990.0
2005-05-05 21:00:00,0.73397,0.7352,0.73365,0.73457,3948799992.0
2005-05-05 21:30:00,0.73462,0.73494,0.73359,0.73481,3367599993.0
2005-05-05 22:00:00,0.73467,0.73479,0.73334,0.73426,3341599991.0
2005-05-05 22:30:00,0.73437,0.73571,0.73361,0.73504,3696900009.0
2005-05-05 23:00:00,0.73485,0.73527,0.73408,0.735,2956299990.0
2005-05-05 23:30:00,0.73506,0.73515,0.73431,0.73459,2733400004.0
2005-05-06 00:00:00,0.73446,0.73513,0.73372,0.73442,3094799984.0
2005-05-06 00:30:00,0.73464,0.73482,0.73376,0.73388,3308799994.0
2005-05-06 01:00:00,0.73408,0.7345,0.7334,0.73431,3093599997.0
2005-05-06 01:30:00,0.73388,0.73436,0.73345,0.73357,2845300005.0
2005-05-06 02:00:00,0.73368,0.73398,0.73247,0.73269,2952300003.0
2005-05-06 02:30:00,0.73269,0.73421,0.73258,0.73371,3151199998.0
2005-05-06 03:00:00,0.73374,0.734,0.73316,0.73364,3219499991.0
2005-05-06 03:30:00,0.73338,0.73454,0.73302,0.73433,3182999988.0
2005-05-06 04:00:00,0.73426,0.7345,0.7335,0.73419,3032999994.0
2005-05-06 04:30:00,0.73396,0.73486,0.7339,0.73424,2951999994.0
2005-05-06 05:00:00,0.73419,0.73468,0.73387,0.73446,3115199991.0
2005-05-06 05:30:00,0.73447,0.73448,0.73359,0.73389,3168399992.0
2005-05-06 06:00:00,0.73395,0.73447,0.73349,0.73432,2960099994.0
2005-05-06 06:30:00,0.73426,0.73449,0.73374,0.73427,3198399996.0
2005-05-06 07:00:00,0.73405,0.73455,0.73364,0.73415,3140499998.0
2005-05-06 07:30:00,0.73426,0.73465,0.73323,0.73387,2847000002.0
2005-05-06 08:00:00,0.73397,0.73483,0.73307,0.73457,3624899997.0
2005-05-06 08:30:00,0.7346,0.73495,0.73364,0.73425,3261800001.0
2005-05-06 09:00:00,0.73427,0.73492,0.73386,0.7344,3219599982.0
2005-05-06 09:30:00,0.73463,0.73548,0.73404,0.73532,3274599999.0
2005-05-06 10:00:00,0.73519,0.73539,0.73455,0.73463,3205300007.0
2005-05-06 10:30:00,0.73487,0.735,0.73418,0.73473,3172599990.0
2005-05-06 11:00:00,0.73479,0.73509,0.73347,0.73439,3457499992.0
2005-05-06 11:30:00,0.73442,0.73482,0.73338,0.73389,2880899994.0
2005-05-06 12:00:00,0.73371,0.73453,0.73364,0.73422,3241599990.0
2005-05-06 12:30:00,0.73422,0.73481,0.7339,0.73463,3134099997.0
2005-05-06 13:00:00,0.73433,0.73505,0.73384,0.7345,3374299990.0
2005-05-06 13:30:00,0.73462,0.73519,0.73401,0.73434,2647100000.0
2005-05-06 14:00:00,0.7348,0.736,0.73432,0.73573,3077399997.0
2005-05-06 14:30:00,0.73553,0.73553,0.73084,0.73135,3328500004.0
2005-05-06 15:00:00,0.73092,0.7323,0.73072,0.73165,3142399989.0
2005-05-06 15:30:00,0.7315,0.73206,0.73115,0.7319,3162999997.0
2005-05-06 16:00:00,0.73183,0.73272,0.73166,0.73246,3446099985.0
2005-05-06 16:30:00,0.73238,0.73352,0.7318,0.7331,3154299986.0
2005-05-06 17:00:00,0.73302,0.73309,0.73086,0.73119,3060199990.0
2005-05-06 17:30:00,0.73131,0.7322,0.73103,0.73182,3191299999.0
2005-05-06 18:00:00,0.73188,0.73277,0.73139,0.73247,5487799994.0
2005-05-06 18:30:00,0.73198,0.73255,0.73143,0.73233,5339899990.0
2005-05-06 19:00:00,0.73224,0.73239,0.73144,0.73199,3535799979.0
2005-05-06 19:30:00,0.73201,0.73263,0.73147,0.73202,3990799987.0
2005-05-06 20:00:00,0.7318,0.73247,0.73147,0.73172,4426699984.0
2005-05-06 20:30:00,0.73176,0.73246,0.73131,0.7314,4168299992.0
2005-05-06 21:00:00,0.73187,0.73249,0.73141,0.73186,3783599987.0
2005-05-06 21:30:00,0.73219,0.73316,0.73182,0.73225,3464199998.0
2005-05-06 22:00:00,0.73229,0.73308,0.7322,0.73262,3205800006.0
2005-05-06 22:30:00,0.73258,0.73338,0.73197,0.73269,3564299997.0
2005-05-06 23:00:00,0.7333,0.7333,0.7317,0.7317,1147500000.0
2005-05-09 00:00:00,0.7319,0.7322,0.7316,0.7318,3697500000.0
2005-05-09 00:30:00,0.7319,0.7327,0.7315,0.7317,3697500000.0
2005-05-09 01:00:00,0.7318,0.7326,0.7312,0.7321,3697500000.0
2005-05-09 01:30:00,0.732,0.7323,0.7317,0.732,3825000000.0
2005-05-09 02:00:00,0.73175,0.73216,0.73113,0.7317,3119399988.0
2005-05-09 02:30:00,0.73182,0.73246,0.73145,0.73176,3010999987.0
2005-05-09 03:00:00,0.73199,0.73243,0.73097,0.7313,3122299986.0
2005-05-09 03:30:00,0.73161,0.73232,0.73128,0.73203,3047499996.0
2005-05-09 04:00:00,0.73215,0.73224,0.7307,0.73105,3038299984.0
2005-05-09 04:30:00,0.73106,0.73157,0.73043,0.73129,3325800000.0
2005-05-09 05:00:00,0.73134,0.73153,0.73081,0.73135,2990000000.0
2005-05-09 05:30:00,0.73143,0.73168,0.73071,0.73135,2916799993.0
2005-05-09 06:00:00,0.73129,0.73151,0.73016,0.7307,2978999988.0
2005-05-09 06:30:00,0.73069,0.73113,0.73034,0.73057,3257100004.0
2005-05-09 07:00:00,0.73048,0.73117,0.73019,0.73094,3427599999.0
2005-05-09 07:30:00,0.73101,0.73115,0.73027,0.73097,3402799994.0
2005-05-09 08:00:00,0.73067,0.73091,0.73015,0.73065,2916699991.0
2005-05-09 08:30:00,0.73073,0.73115,0.73022,0.73068,3181099993.0
2005-05-09 09:00:00,0.73048,0.73135,0.7304,0.73056,3103399993.0
2005-05-09 09:30:00,0.73054,0.73106,0.73021,0.73058,3114399993.0
2005-05-09 10:00:00,0.7306,0.7316,0.73046,0.73055,3279099994.0
2005-05-09 10:30:00,0.73085,0.73132,0.73025,0.73125,3222099991.0
2005-05-09 11:00:00,0.73125,0.73184,0.73074,0.73131,3166699987.0
2005-05-09 11:30:00,0.73131,0.73214,0.7309,0.7318,3075400003.0
2005-05-09 12:00:00,0.73193,0.73202,0.73092,0.73146,3168599988.0
2005-05-09 12:30:00,0.73167,0.73206,0.73087,0.73159,2829599986.0
2005-05-09 13:00:00,0.73152,0.73183,0.7306,0.73101,3091599991.0
2005-05-09 13:30:00,0.73092,0.73114,0.72998,0.73057,3170999990.0
2005-05-09 14:00:00,0.73032,0.73074,0.72922,0.72962,3594299994.0
2005-05-09 14:30:00,0.72951,0.72993,0.72801,0.72872,3464599990.0
2005-05-09 15:00:00,0.72871,0.72948,0.72827,0.7292,3117899996.0
2005-05-09 15:30:00,0.72914,0.72975,0.72873,0.72948,3345799995.0
2005-05-09 16:00:00,0.72974,0.73006,0.72849,0.72897,3417899999.0
2005-05-09 16:30:00,0.7288,0.72983,0.72858,0.72927,3275499988.0
2005-05-09 17:00:00,0.72934,0.73059,0.729,0.73043,2828400001.0
2005-05-09 17:30:00,0.7305,0.73079,0.73004,0.73045,3139600000.0
2005-05-09 18:00:00,0.73037,0.73047,0.72899,0.72952,5259199991.0
2005-05-09 18:30:00,0.72935,0.72984,0.72895,0.72962,4977999996.0
2005-05-09 19:00:00,0.72957,0.73035,0.72901,0.72976,3544500006.0
2005-05-09 19:30:00,0.72986,0.73009,0.72844,0.72866,4120499986.0
2005-05-09 20:00:00,0.72869,0.72928,0.72806,0.72913,4219299991.0
2005-05-09 20:30:00,0.72857,0.7299,0.72857,0.72952,4401999996.0
2005-05-09 21:00:00,0.72956,0.73073,0.72903,0.73011,3704899994.0
2005-05-09 21:30:00,0.73027,0.73055,0.72886,0.72926,3317199998.0
2005-05-09 22:00:00,0.72916,0.72992,0.72885,0.7295,3502099997.0
2005-05-09 22:30:00,0.72975,0.73002,0.72906,0.72942,3633599989.0
2005-05-09 23:00:00,0.72924,0.73048,0.7291,0.72945,3034699998.0
2005-05-09 23:30:00,0.72943,0.73036,0.72906,0.72969,3117999997.0
2005-05-10 00:00:00,0.72978,0.73032,0.72918,0.72921,2825800001.0
2005-05-10 00:30:00,0.72983,0.7306,0.7293,0.7301,3135399998.0
2005-05-10 01:00:00,0.73025,0.73052,0.72948,0.73024,3151000000.0
2005-05-10 01:30:00,0.73015,0.73055,0.72961,0.72994,3083800013.0
2005-05-10 02:00:00,0.7299,0.73036,0.72944,0.73001,2923799995.0
2005-05-10 02:30:00,0.73039,0.73177,0.72988,0.73085,3227700003.0
2005-05-10 03:00:00,0.73105,0.73146,0.7305,0.73103,3504999999.0
2005-05-10 03:30:00,0.73109,0.7314,0.7304,0.7311,2890800008.0
2005-05-10 04:00:00,0.73088,0.73148,0.7306,0.73128,2999599995.0
2005-05-10 04:30:00,0.73126,0.73192,0.73087,0.73192,2753700011.0
2005-05-10 05:00:00,0.7317,0.73217,0.73138,0.73169,2899699992.0
2005-05-10 05:30:00,0.73159,0.73201,0.72954,0.73114,3147800000.0
2005-05-10 06:00:00,0.73075,0.73142,0.72974,0.73016,3223000006.0
2005-05-10 06:30:00,0.72995,0.73033,0.72805,0.72876,3561899999.0
2005-05-10 07:00:00,0.72867,0.729,0.7276,0.72775,3099999989.0
2005-05-10 07:30:00,0.72748,0.72858,0.72737,0.72788,3132299995.0
2005-05-10 08:00:00,0.72752,0.72872,0.72722,0.72793,2959600004.0
2005-05-10 08:30:00,0.72788,0.72826,0.72708,0.72769,3216700004.0
2005-05-10 09:00:00,0.72776,0.72804,0.72667,0.72737,3357099996.0
2005-05-10 09:30:00,0.72747,0.72755,0.72523,0.72598,3200399996.0
2005-05-10 10:00:00,0.72632,0.72707,0.72556,0.72697,3152199996.0
2005-05-10 10:30:00,0.72711,0.72918,0.72668,0.72916,3389700009.0
2005-05-10 11:00:00,0.72905,0.73035,0.72865,0.72937,3203100003.0
2005-05-10 11:30:00,0.72956,0.72972,0.72888,0.72955,3067000005.0
2005-05-10 12:00:00,0.72945,0.72983,0.72898,0.72911,3274199999.0
2005-05-10 12:30:00,0.72928,0.73057,0.72876,0.73055,3265899998.0
2005-05-10 13:00:00,0.73058,0.73185,0.73035,0.7307,3300099995.0
2005-05-10 13:30:00,0.73072,0.73116,0.73012,0.73033,2864399997.0
2005-05-10 14:00:00,0.73069,0.73107,0.72991,0.73026,3306899991.0
2005-05-10 14:30:00,0.73034,0.73103,0.72952,0.73065,2887499996.0
2005-05-10 15:00:00,0.73061,0.73077,0.72984,0.73009,3606899996.0
2005-05-10 15:30:00,0.7306,0.73163,0.73015,0.7313,3306200001.0
2005-05-10 16:00:00,0.73122,0.73236,0.73044,0.73135,3382499997.0
2005-05-10 16:30:00,0.73133,0.73232,0.73117,0.73161,3219200000.0
2005-05-10 17:00:00,0.73137,0.7315,0.73004,0.73034,3009799995.0
2005-05-10 17:30:00,0.73024,0.73135,0.73008,0.73111,2794599993.0
2005-05-10 18:00:00,0.73107,0.73161,0.73044,0.7309,5465300008.0
2005-05-10 18:30:00,0.73134,0.73167,0.73025,0.73068,5409899982.0
2005-05-10 19:00:00,0.73095,0.73164,0.73048,0.73161,3614799992.0
2005-05-10 19:30:00,0.73167,0.73177,0.73026,0.73107,4163500002.0
2005-05-10 20:00:00,0.73114,0.73192,0.73061,0.7313,4448299989.0
2005-05-10 20:30:00,0.73136,0.73174,0.73029,0.73126,4428699998.0
2005-05-10 21:00:00,0.73123,0.73217,0.73097,0.73136,3859900000.0
2005-05-10 21:30:00,0.73145,0.73206,0.7311,0.73171,3593999995.0
2005-05-10 22:00:00,0.73129,0.7321,0.73123,0.73203,3007799985.0
2005-05-10 22:30:00,0.7317,0.73222,0.73136,0.73152,3463699993.0
2005-05-10 23:00:00,0.73196,0.73233,0.73139,0.73198,2881900007.0
2005-05-10 23:30:00,0.73166,0.73208,0.73131,0.73145,2889000005.0
2005-05-11 00:00:00,0.73167,0.732,0.73124,0.73199,2853099996.0
2005-05-11 00:30:00,0.73187,0.73213,0.73136,0.73179,3042699991.0
2005-05-11 01:00:00,0.73163,0.73203,0.73117,0.7315,3122500008.0
2005-05-11 01:30:00,0.73176,0.73176,0.73051,0.73057,3294899994.0
2005-05-11 02:00:00,0.73088,0.73113,0.73024,0.73093,2912199992.0
2005-05-11 02:30:00,0.73093,0.73106,0.73027,0.73058,3356199992.0
2005-05-11 03:00:00,0.73079,0.73092,0.72983,0.73049,2841999998.0
2005-05-11 03:30:00,0.73034,0.73158,0.72992,0.73137,3350599994.0
2005-05-11 04:00:00,0.73139,0.73156,0.7303,0.73066,3049999990.0
2005-05-11 04:30:00,0.73053,0.73092,0.72988,0.73048,3157600003.0
2005-05-11 05:00:00,0.73033,0.73087,0.72974,0.7302,3184299992.0
2005-05-11 05:30:00,0.73015,0.73066,0.72986,0.73028,3175299983.0
2005-05-11 06:00:00,0.73045,0.73045,0.72892,0.72991,3003499992.0
2005-05-11 06:30:00,0.72984,0.73046,0.72952,0.73046,3154499995.0
2005-05-11 07:00:00,0.73011,0.73052,0.72978,0.73021,2916199997.0
2005-05-11 07:30:00,0.73011,0.73085,0.72963,0.73077,3139399991.0
2005-05-11 08:00:00,0.73051,0.73132,0.73011,0.73093,3245499990.0
2005-05-11 08:30:00,0.7311,0.73212,0.7307,0.73194,3279099997.0
2005-05-11 09:00:00,0.73179,0.73225,0.73155,0.73195,3100700000.0
2005-05-11 09:30:00,0.73191,0.7323,0.7314,0.73196,3114599984.0
2005-05-11 10:00:00,0.73184,0.73229,0.73127,0.73222,3060799999.0
2005-05-11 10:30:00,0.73199,0.73249,0.73106,0.73227,3340799997.0
2005-05-11 11:00:00,0.73245,0.73261,0.73124,0.73197,3214600013.0
2005-05-11 11:30:00,0.73214,0.73275,0.73181,0.73226,3248999996.0
2005-05-11 12:00:00,0.73233,0.73281,0.732,0.7324,3004599998.0
2005-05-11 12:30:00,0.73225,0.73303,0.73212,0.73263,3135200002.0
2005-05-11 13:00:00,0.73242,0.73298,0.73223,0.73282,3300500000.0
2005-05-11 13:30:00,0.73276,0.73304,0.7322,0.73248,3376199985.0
2005-05-11 14:00:00,0.73234,0.73385,0.73201,0.73305,3641499986.0
2005-05-11 14:30:00,0.73328,0.73328,0.72993,0.73076,2766899991.0
2005-05-11 15:00:00,0.73043,0.73105,0.73021,0.73069,3065600003.0
2005-05-11 15:30:00,0.73063,0.73114,0.72997,0.73045,3330199997.0
2005-05-11 16:00:00,0.73046,0.7309,0.72988,0.73045,3273699982.0
2005-05-11 16:30:00,0.73019,0.73068,0.72986,0.7305,3464499996.0
2005-05-11 17:00:00,0.73038,0.7309,0.73016,0.73035,3270400000.0
2005-05-11 17:30:00,0.73067,0.73096,0.73002,0.73034,3355699980.0
2005-05-11 18:00:00,0.73037,0.73162,0.72992,0.73103,5843300024.0
2005-05-11 18:30:00,0.73102,0.73145,0.73024,0.73083,5131299999.0
2005-05-11 19:00:00,0.73078,0.73104,0.72953,0.72983,3856999989.0
2005-05-11 19:30:00,0.73003,0.73078,0.72941,0.73045,4149700002.0
2005-05-11 20:00:00,0.73022,0.73047,0.72876,0.72902,4373899993.0
2005-05-11 20:30:00,0.72892,0.72975,0.72865,0.72956,4436499987.0
2005-05-11 21:00:00,0.72941,0.72965,0.72863,0.72907,4067299976.0
2005-05-11 21:30:00,0.72911,0.72963,0.72877,0.72899,3409799991.0
2005-05-11 22:00:00,0.72898,0.72957,0.72872,0.72918,3336399989.0
2005-05-11 22:30:00,0.72938,0.72959,0.72859,0.72937,3525300001.0
2005-05-11 23:00:00,0.72947,0.73135,0.72878,0.72955,3264899998.0
2005-05-11 23:30:00,0.72955,0.73107,0.72937,0.72954,2802099998.0
2005-05-12 00:00:00,0.72992,0.7301,0.72891,0.72972,3169699997.0
2005-05-12 00:30:00,0.72987,0.73079,0.72649,0.7269,3199099993.0
2005-05-12 01:00:00,0.72681,0.72706,0.72566,0.72682,3216499996.0
2005-05-12 01:30:00,0.72688,0.72754,0.72652,0.72722,3273600006.0
2005-05-12 02:00:00,0.72731,0.72758,0.72649,0.72696,3836999998.0
2005-05-12 02:30:00,0.7272,0.72729,0.7258,0.72626,3276399988.0
2005-05-12 03:00:00,0.72618,0.72678,0.72553,0.72586,3014399998.0
2005-05-12 03:30:00,0.72623,0.72664,0.72451,0.72531,3328399987.0
2005-05-12 04:00:00,0.72522,0.72602,0.72494,0.72532,3501500005.0
2005-05-12 04:30:00,0.72564,0.72588,0.72498,0.72545,3224100001.0
2005-05-12 05:00:00,0.72523,0.72585,0.72505,0.7257,3733399981.0
2005-05-12 05:30:00,0.72587,0.72631,0.72501,0.72606,3168099999.0
2005-05-12 06:00:00,0.72574,0.72624,0.72535,0.72591,3511699989.0
2005-05-12 06:30:00,0.7257,0.72597,0.72506,0.72539,3879099971.0
2005-05-12 07:00:00,0.72561,0.72595,0.72464,0.72503,3556699998.0
2005-05-12 07:30:00,0.72527,0.72574,0.72487,0.72534,3566600001.0
2005-05-12 08:00:00,0.72531,0.72664,0.72484,0.72501,3202199998.0
2005-05-12 08:30:00,0.72502,0.72523,0.72232,0.72327,3249700000.0
2005-05-12 09:00:00,0.72357,0.72403,0.72224,0.72291,3673699991.0
2005-05-12 09:30:00,0.72286,0.72362,0.72229,0.72245,3577100003.0
2005-05-12 10:00:00,0.72255,0.72341,0.72159,0.72309,3756499991.0
2005-05-12 10:30:00,0.72303,0.7233,0.72163,0.7218,3284599992.0
2005-05-12 11:00:00,0.72183,0.72282,0.72147,0.72229,3490700000.0
2005-05-12 11:30:00,0.72223,0.72244,0.72115,0.72189,3483199981.0
2005-05-12 12:00:00,0.72199,0.72261,0.72157,0.72261,3525800012.0
2005-05-12 12:30:00,0.72247,0.72352,0.72177,0.72236,3694199997.0
2005-05-12 13:00:00,0.7226,0.72266,0.72135,0.7223,3600400001.0
2005-05-12 13:30:00,0.72228,0.72257,0.72126,0.72186,3449799996.0
2005-05-12 14:00:00,0.72188,0.72261,0.7215,0.72217,3506799989.0
2005-05-12 14:30:00,0.72242,0.72245,0.71769,0.7193,3550099995.0
2005-05-12 15:00:00,0.71896,0.72031,0.71885,0.71943,3756200002.0
2005-05-12 15:30:00,0.71927,0.71973,0.71814,0.7189,3404500005.0
2005-05-12 16:00:00,0.71889,0.71899,0.71743,0.71819,3443699995.0
2005-05-12 16:30:00,0.71832,0.71908,0.71784,0.71865,3480000001.0
2005-05-12 17:00:00,0.71889,0.71935,0.71844,0.71912,3435999997.0
2005-05-12 17:30:00,0.71907,0.71983,0.71837,0.71912,3118799995.0
2005-05-12 18:00:00,0.7191,0.71939,0.71803,0.71843,6264599981.0
2005-05-12 18:30:00,0.71826,0.71903,0.71741,0.71818,6186900008.0
2005-05-12 19:00:00,0.71864,0.71923,0.71795,0.7181,4167199987.0
2005-05-12 19:30:00,0.71839,0.71864,0.71694,0.71746,4750400004.0
2005-05-12 20:00:00,0.71744,0.7178,0.71668,0.71758,4812000002.0
2005-05-12 20:30:00,0.71737,0.71865,0.71705,0.71819,5134499996.0
2005-05-12 21:00:00,0.71815,0.71856,0.71764,0.71771,4332099998.0
2005-05-12 21:30:00,0.71811,0.71892,0.7174,0.71853,3970599988.0
2005-05-12 22:00:00,0.71856,0.71899,0.71778,0.71811,3350600003.0
2005-05-12 22:30:00,0.7183,0.71868,0.71774,0.71788,4244399995.0
2005-05-12 23:00:00,0.71828,0.71867,0.7165,0.71676,3472099994.0
2005-05-12 23:30:00,0.71687,0.71755,0.7166,0.71722,3341399997.0
2005-05-13 00:00:00,0.71731,0.71848,0.71726,0.71794,3662599992.0
2005-05-13 00:30:00,0.71797,0.71825,0.71544,0.7158,3269900002.0
2005-05-13 01:00:00,0.71586,0.71666,0.71555,0.71576,3475500004.0
2005-05-13 01:30:00,0.71563,0.71673,0.71512,0.7161,3201799991.0
2005-05-13 02:00:00,0.71647,0.71715,0.71579,0.71592,2661599994.0
2005-05-13 02:30:00,0.71628,0.71661,0.71535,0.7156,2874800004.0
2005-05-13 03:00:00,0.71565,0.71587,0.71381,0.71428,2957199994.0
2005-05-13 03:30:00,0.71434,0.71586,0.71434,0.71524,3348800003.0
2005-05-13 04:00:00,0.7155,0.71595,0.71501,0.7156,3356300001.0
2005-05-13 04:30:00,0.71563,0.7172,0.71549,0.71654,3249099992.0
2005-05-13 05:00:00,0.71651,0.71733,0.71622,0.71664,2950699992.0
2005-05-13 05:30:00,0.71641,0.71747,0.71621,0.71741,2822199992.0
2005-05-13 06:00:00,0.71733,0.71761,0.71615,0.71627,3291900003.0
2005-05-13 06:30:00,0.71643,0.71683,0.71501,0.71554,2998699993.0
2005-05-13 07:00:00,0.71587,0.716,0.71501,0.71578,3089500000.0
2005-05-13 07:30:00,0.71577,0.71635,0.71495,0.71619,3209699992.0
2005-05-13 08:00:00,0.71597,0.7171,0.7156,0.71651,3083199985.0
2005-05-13 08:30:00,0.71687,0.71761,0.71646,0.71725,3334399999.0
2005-05-13 09:00:00,0.71742,0.7188,0.71714,0.71802,3139999995.0
2005-05-13 09:30:00,0.71801,0.71827,0.71743,0.71778,3540299996.0
2005-05-13 10:00:00,0.71772,0.71818,0.71739,0.71803,3076299992.0
2005-05-13 10:30:00,0.718,0.71833,0.71607,0.71613,2823899991.0
2005-05-13 11:00:00,0.71606,0.71722,0.71548,0.71601,3244599987.0
2005-05-13 11:30:00,0.71593,0.71629,0.71435,0.715,3278199992.0
2005-05-13 12:00:00,0.71473,0.7157,0.71452,0.71491,3222599995.0
2005-05-13 12:30:00,0.71472,0.71502,0.71355,0.71403,3117500001.0
2005-05-13 13:00:00,0.71414,0.71435,0.71313,0.71342,3342799995.0
2005-05-13 13:30:00,0.71386,0.71397,0.71185,0.71204,3168699997.0
2005-05-13 14:00:00,0.71209,0.7136,0.71193,0.71283,3313199995.0
2005-05-13 14:30:00,0.7129,0.71463,0.71274,0.71331,3336499989.0
2005-05-13 15:00:00,0.71351,0.71537,0.71282,0.71492,3277299988.0
2005-05-13 15:30:00,0.71505,0.71529,0.7132,0.7132,3352099991.0
2005-05-13 16:00:00,0.713,0.71388,0.713,0.71335,3028200004.0
2005-05-13 16:30:00,0.71351,0.71404,0.71289,0.71345,3345199998.0
2005-05-13 17:00:00,0.71335,0.71363,0.71111,0.71149,3370300009.0
2005-05-13 17:30:00,0.71156,0.71242,0.71108,0.71163,3081099988.0
2005-05-13 18:00:00,0.71161,0.71261,0.71096,0.71243,5363999994.0
2005-05-13 18:30:00,0.71229,0.71229,0.71038,0.71114,5071199987.0
2005-05-13 19:00:00,0.71092,0.71177,0.71064,0.71125,3489700003.0
2005-05-13 19:30:00,0.7115,0.71195,0.71051,0.71163,3944799981.0
2005-05-13 20:00:00,0.71157,0.71259,0.71121,0.7122,4658099998.0
2005-05-13 20:30:00,0.71213,0.71254,0.71148,0.71187,4196199988.0
2005-05-13 21:00:00,0.71144,0.71237,0.71119,0.71163,3652899983.0
2005-05-13 21:30:00,0.71175,0.71199,0.7112,0.71169,3212999991.0
2005-05-13 22:00:00,0.71156,0.712,0.71072,0.71125,3030299993.0
2005-05-13 22:30:00,0.71143,0.71176,0.71046,0.71112,3671200002.0
2005-05-13 23:00:00,0.7118,0.7123,0.7107,0.7107,737000011.0
2005-05-13 23:30:00,0.7105,0.7105,0.7096,0.7096,335000005.0
2005-05-16 00:00:00,0.7125,0.7126,0.7114,0.7116,1943000029.0
2005-05-16 00:30:00,0.7115,0.7118,0.7107,0.7109,2010000030.0
2005-05-16 01:00:00,0.7107,0.7116,0.7106,0.7113,2010000030.0
2005-05-16 01:30:00,0.7113,0.7116,0.7106,0.7111,1943000029.0
2005-05-16 02:00:00,0.71054,0.71068,0.70948,0.70952,4055999983.0
2005-05-16 02:30:00,0.70973,0.71008,0.70807,0.7089,3372599996.0
2005-05-16 03:00:00,0.70878,0.70926,0.70803,0.70827,3797700000.0
2005-05-16 03:30:00,0.70811,0.70873,0.70763,0.70831,3984199977.0
2005-05-16 04:00:00,0.70852,0.70863,0.7075,0.70769,4013899980.0
2005-05-16 04:30:00,0.7078,0.70795,0.70698,0.70766,3830300001.0
2005-05-16 05:00:00,0.7076,0.70794,0.70695,0.70752,3472799991.0
2005-05-16 05:30:00,0.70722,0.70761,0.70639,0.70688,3783599994.0
2005-05-16 06:00:00,0.70691,0.70712,0.70614,0.70669,3524899988.0
2005-05-16 06:30:00,0.70669,0.7073,0.70646,0.70699,2844000002.0
2005-05-16 07:00:00,0.70702,0.7075,0.70666,0.70672,2948000007.0
2005-05-16 07:30:00,0.7073,0.7073,0.70615,0.70622,3313300010.0
2005-05-16 08:00:00,0.70615,0.70633,0.70396,0.70415,3282099991.0
2005-05-16 08:30:00,0.70422,0.70673,0.70392,0.70663,3057399978.0
2005-05-16 09:00:00,0.70642,0.70679,0.70578,0.706,3412899997.0
2005-05-16 09:30:00,0.70612,0.70651,0.70551,0.70631,3213599993.0
2005-05-16 10:00:00,0.70638,0.70675,0.7059,0.7064,3384799988.0
2005-05-16 10:30:00,0.70652,0.70758,0.70599,0.7073,3213700008.0
2005-05-16 11:00:00,0.70704,0.7078,0.70681,0.70758,3172699992.0
2005-05-16 11:30:00,0.70775,0.70802,0.70684,0.70721,2968200002.0
2005-05-16 12:00:00,0.70725,0.70802,0.70699,0.70745,3176299995.0
2005-05-16 12:30:00,0.70761,0.70796,0.70616,0.70662,3203599995.0
2005-05-16 13:00:00,0.70656,0.70725,0.70634,0.70655,3102999987.0
2005-05-16 13:30:00,0.70662,0.7068,0.70597,0.70608,3074700011.0
2005-05-16 14:00:00,0.70603,0.70657,0.70482,0.70537,3357199997.0
2005-05-16 14:30:00,0.70535,0.70589,0.70489,0.70489,3071799996.0
2005-05-16 15:00:00,0.7053,0.70886,0.70523,0.70787,3471799992.0
2005-05-16 15:30:00,0.70785,0.70872,0.70737,0.70818,3179999989.0
2005-05-16 16:00:00,0.70822,0.70853,0.70783,0.70817,3305599991.0
2005-05-16 16:30:00,0.70826,0.70847,0.70734,0.70764,3448299997.0
2005-05-16 17:00:00,0.7076,0.70779,0.7066,0.70741,3113999981.0
2005-05-16 17:30:00,0.70731,0.70841,0.70693,0.70729,3364199994.0
2005-05-16 18:00:00,0.70726,0.70744,0.70534,0.70564,5397299998.0
2005-05-16 18:30:00,0.70563,0.70605,0.70463,0.70492,5402099991.0
2005-05-16 19:00:00,0.70485,0.70607,0.70473,0.70521,3914899993.0
2005-05-16 19:30:00,0.70513,0.70601,0.70482,0.70564,4171099985.0
2005-05-16 20:00:00,0.70602,0.70673,0.70529,0.7062,4616299984.0
2005-05-16 20:30:00,0.70613,0.70706,0.70557,0.70605,4324899978.0
2005-05-16 21:00:00,0.706,0.70668,0.70528,0.70562,4098800002.0
2005-05-16 21:30:00,0.70569,0.70654,0.70523,0.70603,3638699980.0
2005-05-16 22:00:00,0.7059,0.70643,0.7053,0.70584,3132899993.0
2005-05-16 22:30:00,0.70574,0.70647,0.70527,0.7054,3960100007.0
2005-05-16 23:00:00,0.70572,0.70618,0.70515,0.70579,3032600002.0
2005-05-16 23:30:00,0.70585,0.70729,0.7056,0.70717,2961999996.0
2005-05-17 00:00:00,0.70711,0.70824,0.70663,0.70716,3115300006.0
2005-05-17 00:30:00,0.70762,0.70924,0.70682,0.70888,3470100005.0
2005-05-17 01:00:00,0.70917,0.70917,0.70746,0.70773,3318499994.0
2005-05-17 01:30:00,0.70777,0.70788,0.70661,0.70768,3139699992.0
2005-05-17 02:00:00,0.70765,0.70789,0.70677,0.7071,3082900000.0
2005-05-17 02:30:00,0.7072,0.70769,0.70682,0.70724,3086799988.0
2005-05-17 03:00:00,0.70717,0.70739,0.70659,0.70739,3047199996.0
2005-05-17 03:30:00,0.7072,0.70803,0.70691,0.70754,3092699987.0
2005-05-17 04:00:00,0.70754,0.70891,0.70724,0.70853,3449200008.0
2005-05-17 04:30:00,0.70856,0.70943,0.70839,0.70872,3099199997.0
2005-05-17 05:00:00,0.70871,0.70932,0.70847,0.7091,2841099986.0
2005-05-17 05:30:00,0.70901,0.7092,0.70839,0.70868,3257099985.0
2005-05-17 06:00:00,0.70869,0.70942,0.70841,0.70918,3102800003.0
2005-05-17 06:30:00,0.70911,0.70978,0.70853,0.70951,3220599996.0
2005-05-17 07:00:00,0.70923,0.71021,0.70902,0.70962,3441499990.0
2005-05-17 07:30:00,0.70961,0.71047,0.70909,0.70936,3081399998.0
2005-05-17 08:00:00,0.70924,0.70976,0.70861,0.70875,3247399999.0
2005-05-17 08:30:00,0.70857,0.70874,0.70737,0.70777,3193200011.0
2005-05-17 09:00:00,0.7081,0.70813,0.70703,0.70736,3575099992.0
2005-05-17 09:30:00,0.70744,0.7082,0.70698,0.70731,3167299999.0
2005-05-17 10:00:00,0.70715,0.70811,0.70712,0.70786,2997500003.0
2005-05-17 10:30:00,0.70787,0.70972,0.70766,0.70922,3385399997.0
2005-05-17 11:00:00,0.70924,0.70979,0.70891,0.70957,3162399991.0
2005-05-17 11:30:00,0.70938,0.7097,0.70857,0.70864,3221899996.0
2005-05-17 12:00:00,0.7085,0.70933,0.70838,0.70883,3237999991.0
2005-05-17 12:30:00,0.70889,0.70965,0.70835,0.70909,3189999982.0
2005-05-17 13:00:00,0.70904,0.70957,0.70835,0.70847,3093700003.0
2005-05-17 13:30:00,0.70843,0.70907,0.70802,0.70869,3210699999.0
2005-05-17 14:00:00,0.70876,0.70908,0.7081,0.7088,2942600002.0
2005-05-17 14:30:00,0.70883,0.70906,0.7075,0.70787,3377799995.0
2005-05-17 15:00:00,0.7079,0.70906,0.70761,0.70892,3313699984.0
2005-05-17 15:30:00,0.70903,0.70991,0.70839,0.70934,3273899995.0
2005-05-17 16:00:00,0.70919,0.70934,0.70817,0.70904,3228399990.0
2005-05-17 16:30:00,0.70908,0.70945,0.70837,0.70845,3173099993.0
2005-05-17 17:00:00,0.70843,0.7091,0.708,0.70897,2846699999.0
2005-05-17 17:30:00,0.70901,0.70985,0.70877,0.70944,3010300000.0
2005-05-17 18:00:00,0.70913,0.70997,0.70874,0.70908,5481599990.0
2005-05-17 18:30:00,0.70936,0.70975,0.70873,0.7096,5368899993.0
2005-05-17 19:00:00,0.70911,0.70972,0.70806,0.70872,3775599993.0
2005-05-17 19:30:00,0.70883,0.70938,0.70854,0.70923,4104500015.0
2005-05-17 20:00:00,0.70922,0.70941,0.70834,0.7093,4321299993.0
2005-05-17 20:30:00,0.7093,0.70941,0.7077,0.70781,4251299998.0
2005-05-17 21:00:00,0.70802,0.70848,0.70728,0.70768,4070600001.0
2005-05-17 21:30:00,0.7077,0.70807,0.70666,0.7072,3527799997.0
2005-05-17 22:00:00,0.70722,0.70795,0.70681,0.70758,3141300021.0
2005-05-17 22:30:00,0.70748,0.70786,0.70598,0.70598,3718799998.0
2005-05-17 23:00:00,0.70638,0.7066,0.70563,0.70629,3027599997.0
2005-05-17 23:30:00,0.70635,0.70679,0.70589,0.70653,3207999995.0
2005-05-18 00:00:00,0.70659,0.70664,0.70584,0.70622,3106500001.0
2005-05-18 00:30:00,0.70613,0.70657,0.70518,0.70593,3399999984.0
2005-05-18 01:00:00,0.70622,0.70665,0.70534,0.70581,3140699995.0
2005-05-18 01:30:00,0.706,0.7063,0.70513,0.70563,2967999998.0
2005-05-18 02:00:00,0.70537,0.70587,0.70417,0.70538,2933299998.0
2005-05-18 02:30:00,0.70526,0.70615,0.70494,0.70553,2915500001.0
2005-05-18 03:00:00,0.70581,0.70657,0.7046,0.70614,3124099995.0
2005-05-18 03:30:00,0.70613,0.70686,0.70533,0.70673,3262699997.0
2005-05-18 04:00:00,0.70665,0.70675,0.70601,0.70659,2825900000.0
2005-05-18 04:30:00,0.70636,0.70685,0.70579,0.70658,2907599997.0
2005-05-18 05:00:00,0.70644,0.70739,0.70617,0.70686,2933199991.0
2005-05-18 05:30:00,0.70688,0.7076,0.70658,0.70705,2998899995.0
2005-05-18 06:00:00,0.70737,0.70754,0.70652,0.70686,2945799997.0
2005-05-18 06:30:00,0.70679,0.70713,0.7063,0.707,3189699985.0
2005-05-18 07:00:00,0.70679,0.70742,0.70661,0.70742,3053199987.0
2005-05-18 07:30:00,0.70712,0.70793,0.70683,0.70711,3398399980.0
2005-05-18 08:00:00,0.70699,0.70769,0.70631,0.70698,2925300005.0
2005-05-18 08:30:00,0.707,0.70845,0.70697,0.70811,3026299996.0
2005-05-18 09:00:00,0.70817,0.70844,0.70753,0.70775,3075699989.0
2005-05-18 09:30:00,0.70792,0.70884,0.70727,0.70882,3591999997.0
2005-05-18 10:00:00,0.70874,0.70959,0.70826,0.70908,3418599997.0
2005-05-18 10:30:00,0.70931,0.70939,0.70775,0.70814,3414299984.0
2005-05-18 11:00:00,0.70788,0.70853,0.70716,0.70808,2857999995.0
2005-05-18 11:30:00,0.70807,0.70824,0.70597,0.70671,3322300004.0
2005-05-18 12:00:00,0.70681,0.70792,0.70631,0.7069,3342699993.0
2005-05-18 12:30:00,0.70719,0.70816,0.7066,0.707,3387999990.0
2005-05-18 13:00:00,0.70689,0.70799,0.70618,0.7074,3137499999.0
2005-05-18 13:30:00,0.70733,0.70879,0.70733,0.70798,2967899990.0
2005-05-18 14:00:00,0.70799,0.70833,0.70675,0.70731,3378799988.0
2005-05-18 14:30:00,0.70745,0.70956,0.70719,0.70866,3256799995.0
2005-05-18 15:00:00,0.70871,0.70874,0.70754,0.70843,3071600004.0
2005-05-18 15:30:00,0.70852,0.70865,0.70748,0.70755,3613300000.0
2005-05-18 16:00:00,0.70744,0.7086,0.70732,0.70813,3484100002.0
2005-05-18 16:30:00,0.70847,0.71048,0.70803,0.71022,3288099996.0
2005-05-18 17:00:00,0.71024,0.7121,0.70961,0.7114,2916600001.0
2005-05-18 17:30:00,0.71146,0.71322,0.7112,0.71158,3517799996.0
2005-05-18 18:00:00,0.71154,0.7132,0.7114,0.7118,5759299984.0
2005-05-18 18:30:00,0.71184,0.71265,0.71119,0.7124,5036399989.0
2005-05-18 19:00:00,0.7126,0.71368,0.7123,0.71274,3515599986.0
2005-05-18 19:30:00,0.71283,0.71375,0.71225,0.71351,3908999977.0
2005-05-18 20:00:00,0.71343,0.71428,0.71309,0.71414,4188399996.0
2005-05-18 20:30:00,0.71377,0.7145,0.71335,0.71371,4318699985.0
2005-05-18 21:00:00,0.71365,0.71458,0.7133,0.71407,3892899991.0
2005-05-18 21:30:00,0.71419,0.71448,0.71359,0.71431,3435300003.0
2005-05-18 22:00:00,0.71405,0.71467,0.71372,0.71415,3242199993.0
2005-05-18 22:30:00,0.71418,0.71454,0.71346,0.7136,3729699990.0
2005-05-18 23:00:00,0.71359,0.71392,0.71291,0.71322,3136999991.0
2005-05-18 23:30:00,0.71327,0.7138,0.71258,0.71274,2893700003.0
2005-05-19 00:00:00,0.71262,0.71364,0.71247,0.71297,3010199995.0
2005-05-19 00:30:00,0.71351,0.71351,0.71202,0.71224,3078700009.0
2005-05-19 01:00:00,0.71246,0.7133,0.71174,0.71195,3089299994.0
2005-05-19 01:30:00,0.71221,0.71235,0.71146,0.71172,3241800003.0
2005-05-19 02:00:00,0.71185,0.71246,0.71124,0.7114,3329199998.0
2005-05-19 02:30:00,0.71157,0.71194,0.71095,0.71154,3737999975.0
2005-05-19 03:00:00,0.7117,0.71234,0.7112,0.71206,3495699995.0
2005-05-19 03:30:00,0.71217,0.71263,0.71166,0.71216,3703300009.0
2005-05-19 04:00:00,0.71203,0.71234,0.71139,0.71189,3808900003.0
2005-05-19 04:30:00,0.71215,0.71231,0.71104,0.71125,3601600004.0
2005-05-19 05:00:00,0.7118,0.71202,0.71122,0.71184,3526999987.0
2005-05-19 05:30:00,0.71157,0.71189,0.71088,0.71158,3705399992.0
2005-05-19 06:00:00,0.7116,0.71195,0.71095,0.71145,3955999992.0
2005-05-19 06:30:00,0.71114,0.71165,0.71047,0.71095,3693600000.0
2005-05-19 07:00:00,0.71084,0.71137,0.71053,0.71081,3809599998.0
2005-05-19 07:30:00,0.71084,0.71104,0.7102,0.71083,3810600001.0
2005-05-19 08:00:00,0.71069,0.71189,0.71058,0.71158,3558199987.0
2005-05-19 08:30:00,0.71099,0.71198,0.71052,0.71164,3386399994.0
2005-05-19 09:00:00,0.71183,0.712,0.71103,0.71159,3711800001.0
2005-05-19 09:30:00,0.71131,0.71229,0.71071,0.71173,3678199984.0
2005-05-19 10:00:00,0.71181,0.71227,0.71133,0.71164,3790599996.0
2005-05-19 10:30:00,0.71182,0.71252,0.71151,0.71215,3550199982.0
2005-05-19 11:00:00,0.71198,0.71228,0.71117,0.71176,3893399995.0
2005-05-19 11:30:00,0.71195,0.71212,0.71115,0.71185,3751299982.0
2005-05-19 12:00:00,0.71189,0.71206,0.71066,0.71088,3649699990.0
2005-05-19 12:30:00,0.71102,0.71152,0.71051,0.7109,3863899984.0
2005-05-19 13:00:00,0.71089,0.71221,0.71071,0.71106,3513600003.0
2005-05-19 13:30:00,0.71103,0.71147,0.71047,0.71059,3934399986.0
2005-05-19 14:00:00,0.71063,0.71184,0.71022,0.71152,3752299998.0
2005-05-19 14:30:00,0.71131,0.71196,0.71054,0.71075,3467700004.0
2005-05-19 15:00:00,0.71078,0.7115,0.71033,0.71065,3769999995.0
2005-05-19 15:30:00,0.71068,0.71184,0.71054,0.71176,3389500001.0
2005-05-19 16:00:00,0.7116,0.712,0.71098,0.71155,3752199995.0
2005-05-19 16:30:00,0.71167,0.71179,0.71025,0.71085,4070600006.0
2005-05-19 17:00:00,0.71114,0.71195,0.71041,0.71144,3783199987.0
2005-05-19 17:30:00,0.71188,0.7122,0.711,0.71181,3479099996.0
2005-05-19 18:00:00,0.71184,0.71219,0.71051,0.71094,6944399989.0
2005-05-19 18:30:00,0.71098,0.71129,0.71005,0.71085,6651899963.0
2005-05-19 19:00:00,0.71087,0.71218,0.71045,0.712,4699000001.0
2005-05-19 19:30:00,0.71177,0.7122,0.71129,0.71176,4785699997.0
2005-05-19 20:00:00,0.71179,0.71243,0.71112,0.71182,5166199991.0
2005-05-19 20:30:00,0.71179,0.71218,0.71058,0.71074,5130599987.0
2005-05-19 21:00:00,0.71074,0.71165,0.71048,0.71099,4908499989.0
2005-05-19 21:30:00,0.71103,0.7116,0.71029,0.71063,4331899993.0
2005-05-19 22:00:00,0.71091,0.71117,0.71037,0.71071,4166100002.0
2005-05-19 22:30:00,0.7108,0.71124,0.71039,0.71079,4380399986.0
2005-05-19 23:00:00,0.7109,0.71131,0.7104,0.71056,3626599986.0
2005-05-19 23:30:00,0.7104,0.71071,0.70879,0.70983,3738499992.0
2005-05-20 00:00:00,0.70974,0.71014,0.70915,0.70956,3870799986.0
2005-05-20 00:30:00,0.70992,0.70992,0.70823,0.70884,3759499987.0
2005-05-20 01:00:00,0.70887,0.70935,0.70814,0.70899,3506700001.0
2005-05-20 01:30:00,0.70919,0.70925,0.70679,0.70695,3405699995.0
2005-05-20 02:00:00,0.7063,0.70782,0.7063,0.70732,3482299995.0
2005-05-20 02:30:00,0.70726,0.70777,0.70694,0.70742,3708999990.0
2005-05-20 03:00:00,0.70728,0.70821,0.70689,0.70788,3612100001.0
2005-05-20 03:30:00,0.70818,0.70886,0.70775,0.70833,3720299989.0
2005-05-20 04:00:00,0.70832,0.70925,0.70806,0.70898,4000500006.0
2005-05-20 04:30:00,0.70927,0.70946,0.70845,0.70877,3820599987.0
2005-05-20 05:00:00,0.70904,0.70973,0.70857,0.70965,3463900003.0
2005-05-20 05:30:00,0.70923,0.70997,0.70897,0.70925,3357599996.0
2005-05-20 06:00:00,0.70912,0.7102,0.70912,0.70988,3868599999.0
2005-05-20 06:30:00,0.70958,0.71013,0.70917,0.70953,4295599990.0
2005-05-20 07:00:00,0.70951,0.70968,0.7085,0.70902,3803099996.0
2005-05-20 07:30:00,0.7088,0.70946,0.7082,0.70884,3586799989.0
2005-05-20 08:00:00,0.70885,0.70958,0.70827,0.70896,3647399995.0
2005-05-20 08:30:00,0.70901,0.70945,0.70787,0.70921,3533699991.0
2005-05-20 09:00:00,0.7094,0.71136,0.7093,0.71084,3350100008.0
2005-05-20 09:30:00,0.711,0.71242,0.71088,0.71205,3339999995.0
2005-05-20 10:00:00,0.712,0.71319,0.7117,0.71257,3942799990.0
2005-05-20 10:30:00,0.71249,0.71337,0.71227,0.71315,3817200001.0
2005-05-20 11:00:00,0.71335,0.7135,0.71188,0.71207,4147099997.0
2005-05-20 11:30:00,0.71209,0.71277,0.7119,0.71268,3997099991.0
2005-05-20 12:00:00,0.71245,0.71319,0.7122,0.713,4116599991.0
2005-05-20 12:30:00,0.71288,0.7132,0.71199,0.71234,3603000000.0
2005-05-20 13:00:00,0.71214,0.71236,0.71084,0.711,3843899998.0
2005-05-20 13:30:00,0.71121,0.71138,0.71038,0.71079,3735899991.0
2005-05-20 14:00:00,0.71067,0.7111,0.70894,0.70993,3682399997.0
2005-05-20 14:30:00,0.71007,0.71028,0.70833,0.70888,3685199997.0
2005-05-20 15:00:00,0.70877,0.70903,0.7077,0.7077,3908899999.0
2005-05-20 15:30:00,0.70783,0.70824,0.70706,0.70747,3137899977.0
2005-05-20 16:00:00,0.70748,0.70793,0.70594,0.7066,3412299984.0
2005-05-20 16:30:00,0.70694,0.70732,0.70634,0.707,3310599998.0
2005-05-20 17:00:00,0.70697,0.70751,0.70622,0.70698,2989599992.0
2005-05-20 17:30:00,0.70706,0.70815,0.70655,0.70758,3129400004.0
2005-05-20 18:00:00,0.7077,0.70848,0.70726,0.70772,5585799995.0
2005-05-20 18:30:00,0.70776,0.70793,0.70649,0.707,5451299998.0
2005-05-20 19:00:00,0.70693,0.70809,0.70651,0.7077,3735799991.0
2005-05-20 19:30:00,0.70758,0.70837,0.70725,0.70773,4109800004.0
2005-05-20 20:00:00,0.70754,0.70795,0.70693,0.70755,4442499987.0
2005-05-20 20:30:00,0.70734,0.70765,0.70637,0.70696,4573800004.0
2005-05-20 21:00:00,0.70704,0.70827,0.70659,0.70816,4142400002.0
2005-05-20 21:30:00,0.7081,0.70828,0.70691,0.70781,3296800001.0
2005-05-20 22:00:00,0.70778,0.70841,0.70749,0.70814,2927199992.0
2005-05-20 22:30:00,0.70823,0.70907,0.70797,0.7082,3799300000.0
2005-05-23 00:00:00,0.7078,0.7081,0.707,0.7077,4230899946.0
2005-05-23 00:30:00,0.7075,0.7086,0.7071,0.7085,4700999940.0
2005-05-23 01:00:00,0.7083,0.7086,0.7071,0.7077,4387599944.0
2005-05-23 01:30:00,0.7076,0.7082,0.7076,0.7079,4700999940.0
2005-05-23 02:00:00,0.7077,0.70822,0.70745,0.70785,2891200001.0
2005-05-23 02:30:00,0.70787,0.70816,0.70744,0.70759,2981099985.0
2005-05-23 03:00:00,0.70757,0.70794,0.70728,0.70764,2858099993.0
2005-05-23 03:30:00,0.70774,0.70805,0.70727,0.70791,2897600000.0
2005-05-23 04:00:00,0.7079,0.70821,0.70757,0.70805,2901699992.0
2005-05-23 04:30:00,0.708,0.70828,0.70755,0.70807,2864200001.0
2005-05-23 05:00:00,0.70806,0.70838,0.70769,0.70838,2654599998.0
2005-05-23 05:30:00,0.7083,0.70852,0.70783,0.70852,3159099997.0
2005-05-23 06:00:00,0.70844,0.70862,0.70751,0.70786,2951099992.0
2005-05-23 06:30:00,0.7079,0.7087,0.70748,0.70826,3009600007.0
2005-05-23 07:00:00,0.70835,0.70877,0.70756,0.70814,3100999987.0
2005-05-23 07:30:00,0.70813,0.70851,0.7075,0.70797,2933499986.0
2005-05-23 08:00:00,0.70763,0.70837,0.7073,0.70741,3219599997.0
2005-05-23 08:30:00,0.70746,0.7079,0.70686,0.70723,2972599996.0
2005-05-23 09:00:00,0.70705,0.70718,0.70582,0.7067,3135499994.0
2005-05-23 09:30:00,0.70681,0.70838,0.70622,0.70805,3360299994.0
2005-05-23 10:00:00,0.70837,0.70875,0.70778,0.70825,3151099994.0
2005-05-23 10:30:00,0.70808,0.70886,0.70788,0.70809,3504699999.0
2005-05-23 11:00:00,0.70844,0.70888,0.70796,0.70845,3125799992.0
2005-05-23 11:30:00,0.70866,0.70902,0.70824,0.7087,3059099991.0
2005-05-23 12:00:00,0.70833,0.70904,0.70827,0.70866,3218000020.0
2005-05-23 12:30:00,0.7087,0.70872,0.70732,0.70761,3090199989.0
2005-05-23 13:00:00,0.70751,0.70807,0.7071,0.70755,3168699998.0
2005-05-23 13:30:00,0.70738,0.70804,0.70703,0.70712,2990800001.0
2005-05-23 14:00:00,0.70723,0.70773,0.70696,0.70745,3046999996.0
2005-05-23 14:30:00,0.70743,0.70875,0.70699,0.70779,3489599999.0
2005-05-23 15:00:00,0.70766,0.70833,0.70742,0.70811,3428899993.0
2005-05-23 15:30:00,0.70815,0.70868,0.70746,0.70807,3194099995.0
2005-05-23 16:00:00,0.70812,0.70916,0.70783,0.70873,3293999987.0
2005-05-23 16:30:00,0.70865,0.70929,0.70809,0.70901,3035100000.0
2005-05-23 17:00:00,0.70878,0.7092,0.70779,0.70847,3061899990.0
2005-05-23 17:30:00,0.70854,0.70869,0.70772,0.70846,3265699994.0
2005-05-23 18:00:00,0.70847,0.7086,0.70751,0.70817,5230699984.0
2005-05-23 18:30:00,0.7082,0.70904,0.70746,0.70844,5397099992.0
2005-05-23 19:00:00,0.70823,0.70904,0.70778,0.70819,3594199988.0
2005-05-23 19:30:00,0.70815,0.70906,0.70792,0.70867,3982599975.0
2005-05-23 20:00:00,0.7088,0.7094,0.70832,0.70898,4031099988.0
2005-05-23 20:30:00,0.70885,0.70929,0.7084,0.7088,4543500003.0
2005-05-23 21:00:00,0.70914,0.71016,0.70858,0.70964,3744799988.0
2005-05-23 21:30:00,0.7096,0.71062,0.70913,0.71021,3522299995.0
2005-05-23 22:00:00,0.71043,0.71142,0.70949,0.71094,3280999994.0
2005-05-23 22:30:00,0.71101,0.71138,0.70957,0.71002,3856500004.0
2005-05-23 23:00:00,0.71036,0.71099,0.70978,0.71026,3402900010.0
2005-05-23 23:30:00,0.71035,0.71062,0.70929,0.70995,3067099999.0
2005-05-24 00:00:00,0.71,0.71027,0.70949,0.71022,2942599998.0
2005-05-24 00:30:00,0.71013,0.71047,0.70937,0.71018,3153499986.0
2005-05-24 01:00:00,0.70998,0.71056,0.70967,0.71032,3229899991.0
2005-05-24 01:30:00,0.71046,0.71077,0.70989,0.71054,2914599990.0
2005-05-24 02:00:00,0.71059,0.7109,0.71009,0.71015,3121299982.0
2005-05-24 02:30:00,0.71032,0.71072,0.71001,0.71052,3045099998.0
2005-05-24 03:00:00,0.71024,0.71066,0.70934,0.7103,3140299998.0
2005-05-24 03:30:00,0.71036,0.71037,0.70937,0.70999,3224499998.0
2005-05-24 04:00:00,0.71009,0.71069,0.70949,0.71027,3455800001.0
2005-05-24 04:30:00,0.71045,0.71086,0.7099,0.71063,3069899993.0
2005-05-24 05:00:00,0.71054,0.71088,0.70994,0.71083,2968599991.0
2005-05-24 05:30:00,0.71073,0.71116,0.71033,0.711,3234999992.0
2005-05-24 06:00:00,0.71079,0.71109,0.71027,0.7108,3140999989.0
2005-05-24 06:30:00,0.71078,0.711,0.71014,0.71053,2949700005.0
2005-05-24 07:00:00,0.71062,0.71153,0.71023,0.71105,3193099996.0
2005-05-24 07:30:00,0.7113,0.71157,0.71075,0.71134,3205399984.0
2005-05-24 08:00:00,0.71115,0.71202,0.71094,0.7114,3287399989.0
2005-05-24 08:30:00,0.7115,0.71221,0.71101,0.712,3062299995.0
2005-05-24 09:00:00,0.7119,0.712,0.71049,0.71089,3423400001.0
2005-05-24 09:30:00,0.71081,0.71175,0.71059,0.71094,3757399986.0
2005-05-24 10:00:00,0.71087,0.71131,0.70979,0.7109,3318899991.0
2005-05-24 10:30:00,0.71107,0.71193,0.71076,0.71184,3291299995.0
2005-05-24 11:00:00,0.71214,0.71229,0.71059,0.71123,3048099992.0
2005-05-24 11:30:00,0.71076,0.71192,0.71043,0.71128,3376399990.0
2005-05-24 12:00:00,0.71118,0.71204,0.71063,0.71155,3142199989.0
2005-05-24 12:30:00,0.71131,0.71183,0.71101,0.71183,3079400004.0
2005-05-24 13:00:00,0.71181,0.71245,0.71141,0.71153,2980799993.0
2005-05-24 13:30:00,0.7113,0.71441,0.7113,0.71413,3081499996.0
2005-05-24 14:00:00,0.71385,0.71435,0.71323,0.71351,3100900003.0
2005-05-24 14:30:00,0.71382,0.71459,0.7134,0.71394,3456699993.0
2005-05-24 15:00:00,0.71383,0.71435,0.71317,0.71337,3382700001.0
2005-05-24 15:30:00,0.71352,0.71374,0.71229,0.71269,3217099991.0
2005-05-24 16:00:00,0.71241,0.71315,0.71223,0.71245,3085299998.0
2005-05-24 16:30:00,0.71233,0.7129,0.71063,0.71182,3425699994.0
2005-05-24 17:00:00,0.71229,0.71283,0.71179,0.712,3127700000.0
2005-05-24 17:30:00,0.71184,0.713,0.71184,0.71246,3086799999.0
2005-05-24 18:00:00,0.71226,0.71354,0.71201,0.7129,5686699995.0
2005-05-24 18:30:00,0.71287,0.71345,0.71205,0.71249,5276399987.0
2005-05-24 19:00:00,0.71238,0.71302,0.71186,0.71247,3594699991.0
2005-05-24 19:30:00,0.71251,0.71305,0.71169,0.71235,4013199983.0
2005-05-24 20:00:00,0.71225,0.71348,0.71223,0.71279,4324999988.0
2005-05-24 20:30:00,0.71244,0.71414,0.71222,0.71383,4385899994.0
2005-05-24 21:00:00,0.71375,0.71404,0.71299,0.71343,4000000000.0
2005-05-24 21:30:00,0.71351,0.71428,0.71303,0.71337,3640299991.0
2005-05-24 22:00:00,0.71354,0.71398,0.71247,0.71266,3006100001.0
2005-05-24 22:30:00,0.7126,0.71332,0.71181,0.71293,3713000006.0
2005-05-24 23:00:00,0.71306,0.71327,0.71165,0.71208,3305299987.0
2005-05-24 23:30:00,0.71225,0.71257,0.71108,0.71108,2817399992.0
2005-05-25 00:00:00,0.71106,0.71208,0.71078,0.71096,3277999995.0
2005-05-25 00:30:00,0.71117,0.71166,0.71041,0.71139,3005499998.0
2005-05-25 01:00:00,0.71122,0.71199,0.71021,0.71084,3066899997.0
2005-05-25 01:30:00,0.71118,0.71118,0.71027,0.71063,2795499994.0
2005-05-25 02:00:00,0.71094,0.7114,0.71022,0.71061,2962099982.0
2005-05-25 02:30:00,0.71058,0.71156,0.71043,0.71074,3050100004.0
2005-05-25 03:00:00,0.71091,0.71206,0.71091,0.71206,3119800002.0
2005-05-25 03:30:00,0.71207,0.71244,0.71132,0.71214,3134199989.0
2005-05-25 04:00:00,0.71201,0.71292,0.7118,0.71239,3174299990.0
2005-05-25 04:30:00,0.71241,0.71281,0.71111,0.7125,2629700001.0
2005-05-25 05:00:00,0.71247,0.71278,0.71188,0.71233,2952100000.0
2005-05-25 05:30:00,0.71228,0.71281,0.71189,0.71281,3089699996.0
2005-05-25 06:00:00,0.71267,0.7129,0.71192,0.71244,3266599998.0
2005-05-25 06:30:00,0.71242,0.71311,0.71202,0.713,2872899987.0
2005-05-25 07:00:00,0.7129,0.71319,0.71202,0.71295,3536300002.0
2005-05-25 07:30:00,0.71267,0.71311,0.71188,0.7128,3311900004.0
2005-05-25 08:00:00,0.71282,0.71331,0.71222,0.71315,3183699997.0
2005-05-25 08:30:00,0.71304,0.71322,0.71223,0.71243,3067599989.0
2005-05-25 09:00:00,0.71229,0.71319,0.71221,0.71261,3219999994.0
2005-05-25 09:30:00,0.71236,0.71295,0.7119,0.71205,3305600012.0
2005-05-25 10:00:00,0.71247,0.71301,0.71201,0.71222,3218099978.0
2005-05-25 10:30:00,0.71236,0.7126,0.71143,0.71192,3185999989.0
2005-05-25 11:00:00,0.71199,0.7126,0.71152,0.71173,2980699984.0
2005-05-25 11:30:00,0.7119,0.71213,0.71054,0.71085,3004099995.0
2005-05-25 12:00:00,0.71117,0.7115,0.71049,0.71108,2995499990.0
2005-05-25 12:30:00,0.71118,0.71149,0.70994,0.7102,3364999995.0
2005-05-25 13:00:00,0.71029,0.71117,0.70985,0.71093,3083799996.0
2005-05-25 13:30:00,0.71061,0.71139,0.71028,0.71069,3119699990.0
2005-05-25 14:00:00,0.71098,0.71225,0.71047,0.7117,3330599992.0
2005-05-25 14:30:00,0.71165,0.71214,0.7106,0.71143,3223900002.0
2005-05-25 15:00:00,0.71137,0.71351,0.71125,0.71279,3248800001.0
2005-05-25 15:30:00,0.71238,0.71347,0.71228,0.7133,3231899997.0
2005-05-25 16:00:00,0.71325,0.71388,0.71272,0.71279,3371800003.0
2005-05-25 16:30:00,0.71287,0.71344,0.71228,0.71292,3361999997.0
2005-05-25 17:00:00,0.71287,0.71375,0.71267,0.71289,3192399983.0
2005-05-25 17:30:00,0.71304,0.71367,0.71267,0.71288,2999999987.0
2005-05-25 18:00:00,0.71288,0.71349,0.71214,0.71294,5411900000.0
2005-05-25 18:30:00,0.713,0.71329,0.71224,0.7124,5464999974.0
2005-05-25 19:00:00,0.71226,0.7134,0.71206,0.71303,3680199989.0
2005-05-25 19:30:00,0.71308,0.7137,0.71262,0.71262,4080099997.0
2005-05-25 20:00:00,0.71256,0.71342,0.71226,0.71275,4040699990.0
2005-05-25 20:30:00,0.71271,0.71352,0.71246,0.71289,4714900001.0
2005-05-25 21:00:00,0.71285,0.7134,0.71247,0.71299,3816700007.0
2005-05-25 21:30:00,0.71299,0.71347,0.7127,0.71282,3469099992.0
2005-05-25 22:00:00,0.71289,0.71345,0.71261,0.71327,3245899988.0
2005-05-25 22:30:00,0.71341,0.71389,0.71281,0.71355,3896399997.0
2005-05-25 23:00:00,0.7134,0.71409,0.71281,0.71355,3391500000.0
2005-05-25 23:30:00,0.71354,0.71401,0.71298,0.71346,2867299997.0
2005-05-26 00:00:00,0.71346,0.714,0.71302,0.71385,3226599993.0
2005-05-26 00:30:00,0.71367,0.71411,0.71306,0.71385,3230599994.0
2005-05-26 01:00:00,0.7137,0.71405,0.71297,0.71384,3074899984.0
2005-05-26 01:30:00,0.71397,0.71439,0.71296,0.71428,2948600003.0
2005-05-26 02:00:00,0.71423,0.71599,0.71377,0.71491,3529300005.0
2005-05-26 02:30:00,0.71524,0.71568,0.71472,0.71508,3596099989.0
2005-05-26 03:00:00,0.71495,0.71537,0.71425,0.71457,3632799995.0
2005-05-26 03:30:00,0.71469,0.71508,0.71418,0.71436,3820199983.0
2005-05-26 04:00:00,0.71421,0.71465,0.71297,0.7137,3677799988.0
2005-05-26 04:30:00,0.71353,0.71367,0.71249,0.71329,3762500004.0
2005-05-26 05:00:00,0.71341,0.71404,0.71316,0.71375,3296999992.0
2005-05-26 05:30:00,0.71366,0.71443,0.71324,0.71391,3327199998.0
2005-05-26 06:00:00,0.7137,0.71429,0.71325,0.71379,3244099992.0
2005-05-26 06:30:00,0.71361,0.71379,0.71247,0.7129,3698200002.0
2005-05-26 07:00:00,0.71274,0.71346,0.71227,0.71327,3711899994.0
2005-05-26 07:30:00,0.71327,0.7136,0.71238,0.71253,3567399995.0
2005-05-26 08:00:00,0.71247,0.71303,0.7106,0.7113,3418799987.0
2005-05-26 08:30:00,0.71148,0.71337,0.71099,0.71253,3316299990.0
2005-05-26 09:00:00,0.71272,0.7129,0.71126,0.71141,3512899998.0
2005-05-26 09:30:00,0.71113,0.71187,0.71067,0.71146,3505500004.0
2005-05-26 10:00:00,0.7116,0.71208,0.71104,0.71171,3735399999.0
2005-05-26 10:30:00,0.71177,0.7132,0.71142,0.71291,3710899990.0
2005-05-26 11:00:00,0.71283,0.71305,0.71218,0.71245,3848599996.0
2005-05-26 11:30:00,0.71242,0.71293,0.71192,0.71225,3869599989.0
2005-05-26 12:00:00,0.71231,0.71329,0.7119,0.71207,3361699996.0
2005-05-26 12:30:00,0.71234,0.71259,0.71146,0.71216,3340400005.0
2005-05-26 13:00:00,0.71249,0.71289,0.71083,0.71132,3849299997.0
2005-05-26 13:30:00,0.7113,0.71166,0.71049,0.7107,3467599983.0
2005-05-26 14:00:00,0.71113,0.71243,0.7106,0.71214,3549199992.0
2005-05-26 14:30:00,0.7122,0.71253,0.71074,0.71147,3448099981.0
2005-05-26 15:00:00,0.71166,0.71258,0.71111,0.71158,4047399988.0
2005-05-26 15:30:00,0.7116,0.71352,0.71145,0.7119,3664799993.0
2005-05-26 16:00:00,0.71176,0.71209,0.71035,0.71084,3474200003.0
2005-05-26 16:30:00,0.71093,0.71125,0.71013,0.71062,3526699991.0
2005-05-26 17:00:00,0.71048,0.71157,0.71016,0.71064,3345699999.0
2005-05-26 17:30:00,0.71044,0.71197,0.71036,0.71064,3515699991.0
2005-05-26 18:00:00,0.7109,0.71149,0.71034,0.71125,6250099988.0
2005-05-26 18:30:00,0.71107,0.71153,0.71036,0.71069,5579699990.0
2005-05-26 19:00:00,0.71095,0.71159,0.71021,0.71122,4281399979.0
2005-05-26 19:30:00,0.71141,0.7115,0.7104,0.7104,4528299988.0
2005-05-26 20:00:00,0.71047,0.71125,0.71022,0.71089,4947400006.0
2005-05-26 20:30:00,0.71106,0.7112,0.71003,0.71075,4883699997.0
2005-05-26 21:00:00,0.71054,0.71133,0.7083,0.70856,4605299995.0
2005-05-26 21:30:00,0.7087,0.70912,0.70794,0.70849,3770500002.0
2005-05-26 22:00:00,0.70869,0.70909,0.70808,0.70829,3630799998.0
2005-05-26 22:30:00,0.70856,0.70954,0.70787,0.70852,4307499997.0
2005-05-26 23:00:00,0.70874,0.70942,0.70832,0.70883,3369600002.0
2005-05-26 23:30:00,0.70875,0.70915,0.7084,0.7087,3602899996.0
2005-05-27 00:00:00,0.70872,0.70919,0.70832,0.70863,3400099991.0
2005-05-27 00:30:00,0.70856,0.70925,0.70803,0.70845,3224999994.0
2005-05-27 01:00:00,0.7083,0.70967,0.70812,0.709,3328600003.0
2005-05-27 01:30:00,0.70887,0.70981,0.70883,0.70958,3597000002.0
2005-05-27 02:00:00,0.70933,0.71044,0.70933,0.71017,3106999984.0
2005-05-27 02:30:00,0.7102,0.71071,0.70976,0.71013,3414300001.0
2005-05-27 03:00:00,0.71026,0.71072,0.70988,0.71057,3180499994.0
2005-05-27 03:30:00,0.71037,0.71124,0.71013,0.7108,3304399989.0
2005-05-27 04:00:00,0.71066,0.71122,0.70998,0.71022,3260900002.0
2005-05-27 04:30:00,0.71003,0.71119,0.70995,0.71073,3138799995.0
2005-05-27 05:00:00,0.71064,0.711,0.71008,0.71054,2994199989.0
2005-05-27 05:30:00,0.71059,0.71063,0.70908,0.70924,3458399994.0
2005-05-27 06:00:00,0.70985,0.71093,0.7092,0.7107,3241699991.0
2005-05-27 06:30:00,0.7108,0.71151,0.71038,0.71124,3043299997.0
2005-05-27 07:00:00,0.71137,0.7115,0.71057,0.71093,3285099990.0
2005-05-27 07:30:00,0.7108,0.71158,0.71057,0.7112,3314699996.0
2005-05-27 08:00:00,0.71152,0.712,0.71109,0.71147,3343499991.0
2005-05-27 08:30:00,0.7115,0.71216,0.71112,0.71181,3193499994.0
2005-05-27 09:00:00,0.7115,0.71305,0.71144,0.71248,3287799987.0
2005-05-27 09:30:00,0.71236,0.71299,0.71223,0.71269,3206899981.0
2005-05-27 10:00:00,0.71262,0.71314,0.71183,0.71199,3500399997.0
2005-05-27 10:30:00,0.71204,0.71274,0.71176,0.71203,3221900009.0
2005-05-27 11:00:00,0.71202,0.71266,0.7117,0.71195,3072400001.0
2005-05-27 11:30:00,0.71242,0.71258,0.71172,0.71215,3151699993.0
2005-05-27 12:00:00,0.71231,0.71271,0.71192,0.7123,3218999989.0
2005-05-27 12:30:00,0.7124,0.71251,0.71139,0.71155,3421399991.0
2005-05-27 13:00:00,0.71184,0.71255,0.71154,0.71255,3403200001.0
2005-05-27 13:30:00,0.71262,0.71323,0.71235,0.713,3294800000.0
2005-05-27 14:00:00,0.71288,0.71334,0.71248,0.71279,3354499988.0
2005-05-27 14:30:00,0.71266,0.71362,0.71231,0.71271,3169600002.0
2005-05-27 15:00:00,0.71255,0.71324,0.71204,0.71272,3203299998.0
2005-05-27 15:30:00,0.71265,0.71333,0.71187,0.71251,3058599995.0
2005-05-27 16:00:00,0.71241,0.71307,0.71209,0.71269,3319100000.0
2005-05-27 16:30:00,0.71271,0.71332,0.71228,0.71298,3171199986.0
2005-05-27 17:00:00,0.71304,0.71454,0.71277,0.71344,3376299994.0
2005-05-27 17:30:00,0.71359,0.71504,0.71321,0.71332,3359599994.0
2005-05-27 18:00:00,0.71345,0.71417,0.71265,0.7137,5380299982.0
2005-05-27 18:30:00,0.71372,0.71466,0.7133,0.71416,5067199998.0
2005-05-27 19:00:00,0.71437,0.71507,0.71372,0.71419,3436499999.0
2005-05-27 19:30:00,0.71439,0.71497,0.71394,0.71431,4186599986.0
2005-05-27 20:00:00,0.71434,0.7149,0.71392,0.71433,3925900004.0
2005-05-27 20:30:00,0.71425,0.71516,0.71398,0.71425,4498799994.0
2005-05-27 21:00:00,0.71423,0.7148,0.71376,0.71436,3662999997.0
2005-05-27 21:30:00,0.71444,0.71493,0.71345,0.7144,3395999990.0
2005-05-27 22:00:00,0.71448,0.71513,0.71398,0.71482,3256899997.0
2005-05-27 22:30:00,0.71483,0.7151,0.71397,0.71478,3596400004.0
2005-05-27 23:00:00,0.7154,0.7156,0.7154,0.7155,265499997.0
2005-05-30 00:00:00,0.7136,0.7138,0.7124,0.7128,2566499971.0
2005-05-30 00:30:00,0.7126,0.7135,0.7125,0.7128,2654999970.0
2005-05-30 01:00:00,0.7129,0.7134,0.7122,0.7126,2654999970.0
2005-05-30 01:30:00,0.7125,0.7133,0.7119,0.7123,2654999970.0
2005-05-30 02:00:00,0.71197,0.71262,0.71109,0.71229,2926399987.0
2005-05-30 02:30:00,0.71226,0.71339,0.71191,0.71293,2945699991.0
2005-05-30 03:00:00,0.71311,0.71438,0.71294,0.71337,3125099986.0
2005-05-30 03:30:00,0.71384,0.71386,0.71281,0.71371,2909800007.0
2005-05-30 04:00:00,0.71374,0.71382,0.71301,0.71361,3228700004.0
2005-05-30 04:30:00,0.71345,0.7139,0.71301,0.71319,2938299998.0
2005-05-30 05:00:00,0.71325,0.71398,0.71281,0.71392,3149600002.0
2005-05-30 05:30:00,0.71387,0.71387,0.71301,0.71362,3198999991.0
2005-05-30 06:00:00,0.71349,0.71425,0.71324,0.71339,3251899988.0
2005-05-30 06:30:00,0.71319,0.71395,0.71309,0.71369,3210399986.0
2005-05-30 07:00:00,0.71389,0.71407,0.7127,0.71282,2995599996.0
2005-05-30 07:30:00,0.71298,0.7134,0.71188,0.7125,3491499999.0
2005-05-30 08:00:00,0.71238,0.71346,0.71238,0.71305,3487599985.0
2005-05-30 08:30:00,0.71316,0.71347,0.71175,0.71273,3146999992.0
2005-05-30 09:00:00,0.71277,0.71342,0.71232,0.71333,3517299990.0
2005-05-30 09:30:00,0.71343,0.71372,0.71296,0.71333,3329099999.0
2005-05-30 10:00:00,0.71332,0.71356,0.71246,0.71255,3331799989.0
2005-05-30 10:30:00,0.71271,0.71383,0.71247,0.71354,3158199989.0
2005-05-30 11:00:00,0.71364,0.71437,0.7131,0.71366,3233499992.0
2005-05-30 11:30:00,0.71371,0.71414,0.71304,0.71362,3016199991.0
2005-05-30 12:00:00,0.71341,0.71379,0.7127,0.71308,3384899990.0
2005-05-30 12:30:00,0.71336,0.71367,0.71263,0.71317,3154099994.0
2005-05-30 13:00:00,0.71302,0.71334,0.71218,0.71249,3265799995.0
2005-05-30 13:30:00,0.71241,0.71275,0.7114,0.71207,3426500000.0
2005-05-30 14:00:00,0.7124,0.71246,0.71122,0.71164,3235799991.0
2005-05-30 14:30:00,0.71161,0.71288,0.71147,0.71158,3111899995.0
2005-05-30 15:00:00,0.71166,0.71225,0.71107,0.71156,3127999986.0
2005-05-30 15:30:00,0.71144,0.71192,0.71083,0.7118,3125400002.0
2005-05-30 16:00:00,0.71156,0.71183,0.71102,0.71177,3358000001.0
2005-05-30 16:30:00,0.7117,0.71233,0.71107,0.71151,3228299993.0
2005-05-30 17:00:00,0.71143,0.71191,0.71108,0.71151,2982999992.0
2005-05-30 17:30:00,0.71149,0.71176,0.71083,0.71109,3106400001.0
2005-05-30 18:00:00,0.71149,0.7118,0.71068,0.7116,5473399999.0
2005-05-30 18:30:00,0.71127,0.71168,0.71053,0.71098,5426799992.0
2005-05-30 19:00:00,0.71107,0.71147,0.71049,0.71085,3605999996.0
2005-05-30 19:30:00,0.71094,0.71177,0.71065,0.71155,4084299998.0
2005-05-30 20:00:00,0.71161,0.71214,0.71077,0.71168,4325199992.0
2005-05-30 20:30:00,0.71171,0.7122,0.71103,0.71136,4118399994.0
2005-05-30 21:00:00,0.71135,0.71194,0.71063,0.71079,3856800001.0
2005-05-30 21:30:00,0.71086,0.71132,0.71034,0.711,3194599997.0
2005-05-30 22:00:00,0.71088,0.71147,0.71062,0.71122,3136899993.0
2005-05-30 22:30:00,0.71127,0.71164,0.71074,0.71113,3727699999.0
2005-05-30 23:00:00,0.71106,0.71169,0.71089,0.71139,3350300014.0
2005-05-30 23:30:00,0.71136,0.71157,0.71055,0.71119,2943499996.0
2005-05-31 00:00:00,0.7114,0.71151,0.71083,0.71149,3201899995.0
2005-05-31 00:30:00,0.71104,0.71173,0.71031,0.71057,3305799989.0
2005-05-31 01:00:00,0.71072,0.71105,0.70953,0.70979,3169400000.0
2005-05-31 01:30:00,0.70997,0.7105,0.70941,0.70992,2887499995.0
2005-05-31 02:00:00,0.70994,0.71001,0.70888,0.70937,3195399992.0
2005-05-31 02:30:00,0.70941,0.70968,0.70804,0.70902,3471899996.0
2005-05-31 03:00:00,0.70885,0.70926,0.70539,0.70675,3679999995.0
2005-05-31 03:30:00,0.7069,0.7069,0.70497,0.70604,3584099994.0
2005-05-31 04:00:00,0.70588,0.7071,0.70551,0.70654,3802300001.0
2005-05-31 04:30:00,0.70651,0.70756,0.70604,0.70707,3746900003.0
2005-05-31 05:00:00,0.70711,0.70795,0.70681,0.70719,3658100001.0
2005-05-31 05:30:00,0.70715,0.70759,0.70672,0.7072,3239699991.0
2005-05-31 06:00:00,0.70714,0.70778,0.70682,0.70736,3529599991.0
2005-05-31 06:30:00,0.70762,0.70782,0.70663,0.70686,3650699995.0
2005-05-31 07:00:00,0.70702,0.70751,0.70639,0.70713,3356099995.0
2005-05-31 07:30:00,0.70703,0.70742,0.7066,0.70687,3663199995.0
2005-05-31 08:00:00,0.70662,0.70762,0.7065,0.70698,3521499993.0
2005-05-31 08:30:00,0.70707,0.70719,0.70587,0.7066,3284099995.0
2005-05-31 09:00:00,0.70651,0.70757,0.70627,0.7067,3694599995.0
2005-05-31 09:30:00,0.70699,0.70777,0.70666,0.7077,3216199986.0
2005-05-31 10:00:00,0.70777,0.708,0.70704,0.70747,3571899988.0
2005-05-31 10:30:00,0.70749,0.70884,0.70713,0.70856,3520399997.0
2005-05-31 11:00:00,0.70866,0.70868,0.70647,0.70706,3398299991.0
2005-05-31 11:30:00,0.70681,0.70752,0.70528,0.70555,3453199993.0
2005-05-31 12:00:00,0.70534,0.70629,0.70426,0.70511,3745999983.0
2005-05-31 12:30:00,0.705,0.70672,0.70483,0.70607,3455399995.0
2005-05-31 13:00:00,0.70588,0.7074,0.70503,0.70536,3220599993.0
2005-05-31 13:30:00,0.70525,0.70593,0.70455,0.70559,3522999990.0
2005-05-31 14:00:00,0.7056,0.70657,0.70406,0.70459,3625100003.0
2005-05-31 14:30:00,0.70462,0.70549,0.70437,0.70497,3247600005.0
2005-05-31 15:00:00,0.70477,0.70556,0.70453,0.70525,3645399985.0
2005-05-31 15:30:00,0.70513,0.70518,0.70258,0.70362,3164599992.0
2005-05-31 16:00:00,0.7035,0.70421,0.70303,0.70372,3551899982.0
2005-05-31 16:30:00,0.70353,0.70583,0.70335,0.70583,3756600003.0
2005-05-31 17:00:00,0.70576,0.70611,0.70474,0.70558,3391200001.0
2005-05-31 17:30:00,0.7055,0.70639,0.70511,0.70598,3363599991.0
2005-05-31 18:00:00,0.70589,0.70607,0.70501,0.70532,6152399984.0
2005-05-31 18:30:00,0.70544,0.70577,0.70405,0.70483,6112199995.0
2005-05-31 19:00:00,0.70475,0.70535,0.70385,0.70437,4274399991.0
2005-05-31 19:30:00,0.70402,0.70459,0.70382,0.70414,4906699997.0
2005-05-31 20:00:00,0.70407,0.7053,0.70306,0.70364,4553700001.0
2005-05-31 20:30:00,0.70361,0.70446,0.70326,0.70396,4520300001.0
2005-05-31 21:00:00,0.70395,0.70489,0.70365,0.7045,4097499996.0
2005-05-31 21:30:00,0.70464,0.70481,0.70292,0.70357,3361099987.0
2005-05-31 22:00:00,0.70362,0.70398,0.70296,0.70314,3392799992.0
2005-05-31 22:30:00,0.70329,0.70488,0.70314,0.70467,3667400009.0
2005-05-31 23:00:00,0.70472,0.70502,0.70403,0.7046,3156900004.0
2005-05-31 23:30:00,0.70454,0.70483,0.70392,0.70448,3102400007.0
2005-06-01 00:00:00,0.70472,0.7048,0.70331,0.70394,3176799998.0
2005-06-01 00:30:00,0.704,0.70503,0.7036,0.70465,3181299993.0
2005-06-01 01:00:00,0.70449,0.70505,0.70389,0.7043,3351999992.0
2005-06-01 01:30:00,0.70455,0.70499,0.70377,0.70412,3016600010.0
2005-06-01 02:00:00,0.70439,0.70524,0.70314,0.70486,2908199986.0
2005-06-01 02:30:00,0.70515,0.70572,0.70482,0.70521,3231499987.0
2005-06-01 03:00:00,0.70534,0.70639,0.70483,0.70603,3148099992.0
2005-06-01 03:30:00,0.70611,0.70629,0.70436,0.70497,3039999993.0
2005-06-01 04:00:00,0.70533,0.70575,0.70482,0.70558,3102000005.0
2005-06-01 04:30:00,0.70546,0.7058,0.70499,0.70545,3037499991.0
2005-06-01 05:00:00,0.70549,0.7059,0.70475,0.70573,3036699990.0
2005-06-01 05:30:00,0.70552,0.70578,0.7049,0.7057,3296499992.0
2005-06-01 06:00:00,0.70541,0.70563,0.70429,0.70468,3360399996.0
2005-06-01 06:30:00,0.70448,0.70506,0.70416,0.70481,3280899997.0
2005-06-01 07:00:00,0.70459,0.70561,0.70451,0.70539,3545899990.0
2005-06-01 07:30:00,0.70518,0.70605,0.70481,0.70573,3194100000.0
2005-06-01 08:00:00,0.70535,0.70602,0.70484,0.70571,3269699990.0
2005-06-01 08:30:00,0.70599,0.70602,0.70355,0.70391,3350200000.0
2005-06-01 09:00:00,0.70384,0.70417,0.70268,0.70339,3399299986.0
2005-06-01 09:30:00,0.70347,0.70434,0.70275,0.70319,3332199999.0
2005-06-01 10:00:00,0.70364,0.70364,0.70035,0.701,3079399996.0
2005-06-01 10:30:00,0.7008,0.70261,0.69992,0.70029,3248099986.0
2005-06-01 11:00:00,0.70016,0.7006,0.6971,0.69729,3224800010.0
2005-06-01 11:30:00,0.6976,0.69886,0.69703,0.69878,3304299983.0
2005-06-01 12:00:00,0.69861,0.69905,0.69753,0.69794,3348600006.0
2005-06-01 12:30:00,0.69777,0.698,0.69648,0.69735,3479299990.0
2005-06-01 13:00:00,0.6971,0.69879,0.69682,0.69818,2910299998.0
2005-06-01 13:30:00,0.69829,0.69946,0.69768,0.69842,3429499997.0
2005-06-01 14:00:00,0.6986,0.69888,0.69732,0.69802,3463099991.0
2005-06-01 14:30:00,0.69792,0.69875,0.6975,0.69834,3684399986.0
2005-06-01 15:00:00,0.69849,0.69982,0.69807,0.69982,3442799986.0
2005-06-01 15:30:00,0.69991,0.69991,0.6983,0.69977,3267099992.0
2005-06-01 16:00:00,0.69952,0.70135,0.69798,0.7012,3280099993.0
2005-06-01 16:30:00,0.70118,0.7024,0.70076,0.70133,2977499997.0
2005-06-01 17:00:00,0.70121,0.70131,0.70016,0.70044,3132799996.0
2005-06-01 17:30:00,0.70065,0.701,0.69881,0.69919,3146599999.0
2005-06-01 18:00:00,0.69893,0.69985,0.69884,0.69955,5569399990.0
2005-06-01 18:30:00,0.69964,0.69989,0.6982,0.69917,5307899988.0
2005-06-01 19:00:00,0.69901,0.69937,0.69799,0.69817,3665699998.0
2005-06-01 19:30:00,0.69806,0.69899,0.69783,0.69841,4163799996.0
2005-06-01 20:00:00,0.6983,0.69869,0.69707,0.69792,4420399993.0
2005-06-01 20:30:00,0.69783,0.69844,0.69752,0.69772,4625499998.0
2005-06-01 21:00:00,0.6975,0.69918,0.69691,0.69736,3967499987.0
2005-06-01 21:30:00,0.69728,0.69774,0.69609,0.69613,3692800004.0
2005-06-01 22:00:00,0.69612,0.69687,0.69518,0.69534,3301500000.0
2005-06-01 22:30:00,0.69543,0.69755,0.69519,0.69701,4093499986.0
2005-06-01 23:00:00,0.69717,0.69853,0.69697,0.69833,3004100003.0
2005-06-01 23:30:00,0.69831,0.69886,0.69766,0.69832,3104099991.0
2005-06-02 00:00:00,0.69816,0.69866,0.69695,0.69763,3119799996.0
2005-06-02 00:30:00,0.69767,0.69798,0.69582,0.69676,3136699997.0
2005-06-02 01:00:00,0.69671,0.6979,0.6966,0.69784,3334399994.0
2005-06-02 01:30:00,0.69796,0.69796,0.69657,0.69723,2918899991.0
2005-06-02 02:00:00,0.69723,0.6978,0.69655,0.69678,3301699992.0
2005-06-02 02:30:00,0.69716,0.69736,0.69617,0.69668,2968899989.0
2005-06-02 03:00:00,0.69677,0.69774,0.69668,0.69705,2980400005.0
2005-06-02 03:30:00,0.69745,0.69934,0.69699,0.69869,3112099999.0
2005-06-02 04:00:00,0.69867,0.69883,0.69765,0.69786,2836299988.0
2005-06-02 04:30:00,0.69806,0.69858,0.6976,0.69843,3064999990.0
2005-06-02 05:00:00,0.69821,0.69934,0.69793,0.69873,2856199991.0
2005-06-02 05:30:00,0.69888,0.69913,0.69815,0.6987,3190400006.0
2005-06-02 06:00:00,0.69888,0.69893,0.69737,0.698,3053200005.0
2005-06-02 06:30:00,0.69798,0.69837,0.69725,0.69757,3475899993.0
2005-06-02 07:00:00,0.69766,0.69802,0.69695,0.69738,2688299986.0
2005-06-02 07:30:00,0.69724,0.69845,0.69707,0.69838,3235799994.0
2005-06-02 08:00:00,0.69815,0.69889,0.69792,0.69852,3304400001.0
2005-06-02 08:30:00,0.69856,0.69988,0.69785,0.69841,2971999999.0
2005-06-02 09:00:00,0.69881,0.70019,0.69815,0.69987,3416700004.0
2005-06-02 09:30:00,0.69987,0.70058,0.69922,0.69968,3290299986.0
2005-06-02 10:00:00,0.69981,0.70028,0.69842,0.69902,3516799978.0
2005-06-02 10:30:00,0.69888,0.70007,0.69871,0.69959,3110799987.0
2005-06-02 11:00:00,0.69959,0.70042,0.69908,0.6993,3147799991.0
2005-06-02 11:30:00,0.69923,0.6996,0.69829,0.69875,3295000000.0
2005-06-02 12:00:00,0.69855,0.70015,0.69844,0.69961,3394600000.0
2005-06-02 12:30:00,0.69945,0.70058,0.6992,0.70029,3289799993.0
2005-06-02 13:00:00,0.70024,0.70028,0.69891,0.69916,3074599997.0
2005-06-02 13:30:00,0.69915,0.69986,0.69887,0.69934,2977000006.0
2005-06-02 14:00:00,0.69952,0.69998,0.699,0.69916,2991900004.0
2005-06-02 14:30:00,0.69937,0.69964,0.69852,0.69905,3086899998.0
2005-06-02 15:00:00,0.69921,0.69969,0.69862,0.69903,3339700006.0
2005-06-02 15:30:00,0.69906,0.69956,0.69871,0.69919,3362000012.0
2005-06-02 16:00:00,0.69903,0.70098,0.69894,0.70075,3309899996.0
2005-06-02 16:30:00,0.70053,0.70125,0.70039,0.70115,3225899999.0
2005-06-02 17:00:00,0.70111,0.70153,0.70049,0.70097,2989299990.0
2005-06-02 17:30:00,0.70094,0.70166,0.69911,0.69928,3119499979.0
2005-06-02 18:00:00,0.69893,0.69981,0.6982,0.69923,5344799986.0
2005-06-02 18:30:00,0.69917,0.69992,0.69877,0.69991,5305999984.0
2005-06-02 19:00:00,0.69979,0.69999,0.69902,0.6995,3677399997.0
2005-06-02 19:30:00,0.69951,0.69999,0.69908,0.69947,4136599994.0
2005-06-02 20:00:00,0.6995,0.70077,0.69931,0.70001,4137999993.0
2005-06-02 20:30:00,0.70001,0.7005,0.69928,0.69973,4566400007.0
2005-06-02 21:00:00,0.7003,0.70056,0.69946,0.70022,3694200000.0
2005-06-02 21:30:00,0.7002,0.70089,0.69985,0.70058,3609399994.0
2005-06-02 22:00:00,0.70067,0.70092,0.7002,0.70085,3232000008.0
2005-06-02 22:30:00,0.7009,0.70095,0.70001,0.70026,3419199994.0
2005-06-02 23:00:00,0.70046,0.7009,0.69972,0.70025,2897399995.0
2005-06-02 23:30:00,0.7002,0.70085,0.70004,0.70053,3286999995.0
2005-06-03 00:00:00,0.70053,0.7008,0.6999,0.70022,3016699994.0
2005-06-03 00:30:00,0.70037,0.70072,0.69996,0.70067,3282200004.0
2005-06-03 01:00:00,0.70054,0.70076,0.69986,0.70017,3242999985.0
2005-06-03 01:30:00,0.70034,0.70089,0.69975,0.70032,3142600003.0
2005-06-03 02:00:00,0.70053,0.70086,0.7001,0.70066,3018699990.0
2005-06-03 02:30:00,0.70066,0.70176,0.70038,0.70141,3448100001.0
2005-06-03 03:00:00,0.70137,0.70183,0.70073,0.70134,3059399990.0
2005-06-03 03:30:00,0.70144,0.7019,0.70091,0.70153,3218399998.0
2005-06-03 04:00:00,0.70143,0.70184,0.70077,0.70129,3098799996.0
2005-06-03 04:30:00,0.70106,0.7023,0.7009,0.7019,3229800002.0
2005-06-03 05:00:00,0.70178,0.70232,0.70137,0.70172,3191999996.0
2005-06-03 05:30:00,0.70143,0.70227,0.70104,0.70155,3007300001.0
2005-06-03 06:00:00,0.70168,0.70182,0.70085,0.70177,3265199992.0
2005-06-03 06:30:00,0.70171,0.70196,0.7011,0.70186,3000800006.0
2005-06-03 07:00:00,0.70175,0.70244,0.7012,0.70151,3067500013.0
2005-06-03 07:30:00,0.70158,0.70241,0.70123,0.70188,3020400003.0
2005-06-03 08:00:00,0.70208,0.70232,0.69919,0.7011,3384200005.0
2005-06-03 08:30:00,0.70132,0.70161,0.7004,0.70146,3366700003.0
2005-06-03 09:00:00,0.70152,0.70224,0.7011,0.70184,3263599999.0
2005-06-03 09:30:00,0.70182,0.70209,0.70093,0.70148,3348300000.0
2005-06-03 10:00:00,0.70136,0.70237,0.70104,0.70204,3337999996.0
2005-06-03 10:30:00,0.70189,0.70248,0.70146,0.70182,3138099992.0
2005-06-03 11:00:00,0.70183,0.70255,0.70151,0.70211,3112299989.0
2005-06-03 11:30:00,0.7022,0.70262,0.70157,0.70211,3145399996.0
2005-06-03 12:00:00,0.7022,0.70246,0.70128,0.70192,3220000001.0
2005-06-03 12:30:00,0.70215,0.70259,0.70171,0.70212,3296200003.0
2005-06-03 13:00:00,0.70204,0.7026,0.70127,0.70149,3094599994.0
2005-06-03 13:30:00,0.70158,0.70244,0.70139,0.70199,3245599997.0
2005-06-03 14:00:00,0.70179,0.70235,0.7014,0.7021,3041900002.0
2005-06-03 14:30:00,0.7022,0.70465,0.70138,0.70396,3424300001.0
2005-06-03 15:00:00,0.70393,0.704,0.70195,0.70212,3187599996.0
2005-06-03 15:30:00,0.70201,0.70279,0.70156,0.70195,3359599995.0
2005-06-03 16:00:00,0.70201,0.70272,0.70125,0.70235,3233599990.0
2005-06-03 16:30:00,0.70243,0.70316,0.70196,0.70205,3553100000.0
2005-06-03 17:00:00,0.70198,0.70275,0.69948,0.69965,3023599993.0
2005-06-03 17:30:00,0.69976,0.70048,0.69921,0.6996,2926199992.0
2005-06-03 18:00:00,0.69954,0.6997,0.69787,0.69847,5159899998.0
2005-06-03 18:30:00,0.69853,0.69931,0.69825,0.69877,5395600004.0
2005-06-03 19:00:00,0.69879,0.6999,0.69823,0.69961,3589200002.0
2005-06-03 19:30:00,0.69953,0.7019,0.69901,0.6996,3849099994.0
2005-06-03 20:00:00,0.69944,0.70113,0.69886,0.69982,4236699994.0
2005-06-03 20:30:00,0.69977,0.70014,0.69864,0.69889,4518899996.0
2005-06-03 21:00:00,0.69895,0.69899,0.69816,0.6987,3797599990.0
2005-06-03 21:30:00,0.69888,0.69917,0.69815,0.69893,3537999989.0
2005-06-03 22:00:00,0.69881,0.69921,0.69813,0.69882,3221999988.0
2005-06-03 22:30:00,0.69873,0.70027,0.69844,0.69962,3686699992.0
2005-06-03 23:00:00,0.7002,0.7003,0.6989,0.6989,2784600026.0
2005-06-03 23:30:00,0.6988,0.6998,0.6988,0.6988,1820700017.0
2005-06-06 00:00:00,0.6994,0.6998,0.699,0.6993,3105900029.0
2005-06-06 00:30:00,0.6994,0.7001,0.6992,0.6995,3213000030.0
2005-06-06 01:00:00,0.6996,0.7004,0.6994,0.6998,3213000030.0
2005-06-06 01:30:00,0.6997,0.7004,0.6992,0.7002,3213000030.0
2005-06-06 02:00:00,0.69995,0.70054,0.69956,0.70025,3918799995.0
2005-06-06 02:30:00,0.70023,0.70031,0.69918,0.69955,3459699993.0
2005-06-06 03:00:00,0.69951,0.70002,0.69905,0.69933,3747699988.0
2005-06-06 03:30:00,0.69913,0.70036,0.69899,0.69994,3978699985.0
2005-06-06 04:00:00,0.69997,0.70048,0.6997,0.70023,3844599999.0
2005-06-06 04:30:00,0.70035,0.70105,0.6999,0.70077,3928499997.0
2005-06-06 05:00:00,0.70042,0.70203,0.70034,0.70197,3712499997.0
2005-06-06 05:30:00,0.70185,0.70312,0.70151,0.7026,3830299993.0
2005-06-06 06:00:00,0.70261,0.70351,0.7023,0.70264,3443499999.0
2005-06-06 06:30:00,0.70275,0.70368,0.70202,0.70243,3255099995.0
2005-06-06 07:00:00,0.70248,0.70342,0.70187,0.70289,3889399991.0
2005-06-06 07:30:00,0.7028,0.70362,0.7026,0.70289,3806199998.0
2005-06-06 08:00:00,0.70269,0.70322,0.70122,0.70177,3681999995.0
2005-06-06 08:30:00,0.70159,0.70339,0.70137,0.70314,3369399992.0
2005-06-06 09:00:00,0.70329,0.70466,0.70282,0.70413,3448299994.0
2005-06-06 09:30:00,0.70405,0.70496,0.70304,0.70328,3384499989.0
2005-06-06 10:00:00,0.7036,0.70389,0.70293,0.70351,3872199986.0
2005-06-06 10:30:00,0.70354,0.7062,0.70326,0.70586,3817599999.0
2005-06-06 11:00:00,0.70593,0.70711,0.70579,0.70639,4106999997.0
2005-06-06 11:30:00,0.70667,0.70694,0.70603,0.70629,3872899986.0
2005-06-06 12:00:00,0.706,0.70646,0.70523,0.70612,3580899989.0
2005-06-06 12:30:00,0.70597,0.70654,0.70554,0.70573,3662900009.0
2005-06-06 13:00:00,0.70571,0.7064,0.70503,0.70575,3414599987.0
2005-06-06 13:30:00,0.70579,0.7063,0.70532,0.70591,3794799992.0
2005-06-06 14:00:00,0.70596,0.70678,0.70559,0.70565,3722999995.0
2005-06-06 14:30:00,0.70589,0.70759,0.70576,0.70631,3731699985.0
2005-06-06 15:00:00,0.70644,0.70793,0.70623,0.70758,3717599999.0
2005-06-06 15:30:00,0.70761,0.70831,0.70746,0.70778,3233599991.0
2005-06-06 16:00:00,0.70784,0.70948,0.70738,0.70894,3618199998.0
2005-06-06 16:30:00,0.70935,0.70951,0.70831,0.70895,4102599996.0
2005-06-06 17:00:00,0.70883,0.70896,0.7079,0.70843,3560899996.0
2005-06-06 17:30:00,0.70845,0.70973,0.70824,0.70919,3838499998.0
2005-06-06 18:00:00,0.70909,0.70941,0.70817,0.70869,6720200000.0
2005-06-06 18:30:00,0.70848,0.70916,0.70814,0.7087,6269599994.0
2005-06-06 19:00:00,0.70858,0.70915,0.70812,0.70854,4521999986.0
2005-06-06 19:30:00,0.70864,0.709,0.7083,0.70884,4992700000.0
2005-06-06 20:00:00,0.70881,0.70898,0.70799,0.70861,4909299995.0
2005-06-06 20:30:00,0.70848,0.70899,0.70801,0.70848,5202999987.0
2005-06-06 21:00:00,0.7085,0.70904,0.70833,0.70868,5121000003.0
2005-06-06 21:30:00,0.70872,0.70917,0.70846,0.70861,4343000002.0
2005-06-06 22:00:00,0.70873,0.70905,0.70838,0.70845,4101899990.0
2005-06-06 22:30:00,0.70851,0.70909,0.70847,0.70872,4664899997.0
2005-06-06 23:00:00,0.70878,0.70915,0.70832,0.70877,3558199998.0
2005-06-06 23:30:00,0.70868,0.7091,0.70813,0.7086,3818499997.0
2005-06-07 00:00:00,0.7087,0.70884,0.70772,0.70822,3507099990.0
2005-06-07 00:30:00,0.70806,0.70906,0.70794,0.70805,3768300007.0
2005-06-07 01:00:00,0.70804,0.70864,0.70766,0.70796,3299399997.0
2005-06-07 01:30:00,0.70809,0.70844,0.70752,0.70788,3488800009.0
2005-06-07 02:00:00,0.70797,0.70831,0.70732,0.70783,3073099985.0
2005-06-07 02:30:00,0.70793,0.70887,0.70775,0.70828,3047699999.0
2005-06-07 03:00:00,0.70854,0.7087,0.70724,0.70748,2878700001.0
2005-06-07 03:30:00,0.70756,0.70806,0.70653,0.70776,3186800002.0
2005-06-07 04:00:00,0.70753,0.70893,0.70748,0.70828,2845600000.0
2005-06-07 04:30:00,0.70894,0.70915,0.70823,0.70857,3156500004.0
2005-06-07 05:00:00,0.70857,0.70928,0.7082,0.70909,3150799987.0
2005-06-07 05:30:00,0.70909,0.70923,0.70829,0.70908,2861399998.0
2005-06-07 06:00:00,0.70898,0.70944,0.70852,0.70902,2928999993.0
2005-06-07 06:30:00,0.70903,0.70937,0.70837,0.70884,3452299998.0
2005-06-07 07:00:00,0.7089,0.7091,0.7083,0.70889,3399699983.0
2005-06-07 07:30:00,0.70875,0.70951,0.70856,0.70916,3311499992.0
2005-06-07 08:00:00,0.70911,0.71347,0.70898,0.71325,3100000009.0
2005-06-07 08:30:00,0.7134,0.71359,0.71238,0.71312,3297600008.0
2005-06-07 09:00:00,0.71326,0.71328,0.7121,0.71265,3187000001.0
2005-06-07 09:30:00,0.71275,0.71325,0.71192,0.71247,3590199991.0
2005-06-07 10:00:00,0.71253,0.71342,0.71216,0.71297,3425600005.0
2005-06-07 10:30:00,0.71292,0.71439,0.71271,0.71377,3106699993.0
2005-06-07 11:00:00,0.71384,0.71438,0.71303,0.7137,3123499991.0
2005-06-07 11:30:00,0.71397,0.71447,0.71334,0.71355,3580099995.0
2005-06-07 12:00:00,0.71353,0.71426,0.71316,0.71378,3078800003.0
2005-06-07 12:30:00,0.7137,0.7144,0.71301,0.71415,2962500004.0
2005-06-07 13:00:00,0.71415,0.71572,0.71398,0.71415,3219999995.0
2005-06-07 13:30:00,0.71408,0.71487,0.713,0.71357,3108199991.0
2005-06-07 14:00:00,0.7135,0.71388,0.71276,0.71354,3229799992.0
2005-06-07 14:30:00,0.71338,0.7144,0.713,0.71413,3286699993.0
2005-06-07 15:00:00,0.71436,0.7146,0.71363,0.71386,3279299999.0
2005-06-07 15:30:00,0.71395,0.71434,0.71256,0.71266,3152799982.0
2005-06-07 16:00:00,0.71248,0.71309,0.71178,0.71294,3357300001.0
2005-06-07 16:30:00,0.71285,0.71347,0.71207,0.71242,3134699999.0
2005-06-07 17:00:00,0.71251,0.71406,0.71236,0.71393,3067300010.0
2005-06-07 17:30:00,0.71387,0.71489,0.71371,0.71468,3168999996.0
2005-06-07 18:00:00,0.71472,0.71533,0.71423,0.7151,5548599998.0
2005-06-07 18:30:00,0.71514,0.71544,0.71431,0.71485,5312099993.0
2005-06-07 19:00:00,0.71513,0.71522,0.71429,0.71503,3570199992.0
2005-06-07 19:30:00,0.71489,0.71511,0.71387,0.71411,4065900002.0
2005-06-07 20:00:00,0.71397,0.7149,0.71366,0.7142,4179099976.0
2005-06-07 20:30:00,0.71438,0.71496,0.71392,0.71414,4305699983.0
2005-06-07 21:00:00,0.71455,0.71552,0.71301,0.71407,3768399996.0
2005-06-07 21:30:00,0.71422,0.71462,0.71334,0.71384,3589199983.0
2005-06-07 22:00:00,0.71382,0.71441,0.71267,0.71359,2951799989.0
2005-06-07 22:30:00,0.71354,0.71467,0.71342,0.71408,3598599986.0
2005-06-07 23:00:00,0.7142,0.71477,0.71321,0.71459,2994799990.0
2005-06-07 23:30:00,0.7142,0.71488,0.71375,0.71455,3171299996.0
2005-06-08 00:00:00,0.71455,0.71477,0.71335,0.71385,3222700002.0
2005-06-08 00:30:00,0.71378,0.71464,0.71327,0.71383,2915399999.0
2005-06-08 01:00:00,0.7139,0.71449,0.71307,0.71387,3029599987.0
2005-06-08 01:30:00,0.7139,0.7147,0.71329,0.7143,2921499990.0
2005-06-08 02:00:00,0.71433,0.71584,0.71406,0.7141,3445799986.0
2005-06-08 02:30:00,0.71412,0.7152,0.71383,0.71463,3238899990.0
2005-06-08 03:00:00,0.71457,0.71599,0.71425,0.71501,3532499997.0
2005-06-08 03:30:00,0.71527,0.716,0.71469,0.71582,3287999992.0
2005-06-08 04:00:00,0.71546,0.71585,0.71415,0.71489,3525699997.0
2005-06-08 04:30:00,0.71488,0.71545,0.71389,0.71441,3535999992.0
2005-06-08 05:00:00,0.7143,0.71477,0.71318,0.71379,3239400011.0
2005-06-08 05:30:00,0.71395,0.71451,0.71338,0.71432,3015999999.0
2005-06-08 06:00:00,0.71441,0.71533,0.71387,0.71493,3248299977.0
2005-06-08 06:30:00,0.71486,0.71548,0.71425,0.71483,3701499991.0
2005-06-08 07:00:00,0.71458,0.71583,0.71443,0.71525,3348599988.0
2005-06-08 07:30:00,0.71527,0.71554,0.71425,0.71525,3498699996.0
2005-06-08 08:00:00,0.71486,0.71534,0.71421,0.71503,3391000010.0
2005-06-08 08:30:00,0.71493,0.71599,0.71423,0.7154,3487599990.0
2005-06-08 09:00:00,0.71549,0.71608,0.71471,0.71505,3560499989.0
2005-06-08 09:30:00,0.71509,0.71624,0.71491,0.71583,3329999994.0
2005-06-08 10:00:00,0.7158,0.71649,0.71552,0.71576,3562400000.0
2005-06-08 10:30:00,0.71565,0.71619,0.71479,0.71588,3675599990.0
2005-06-08 11:00:00,0.71585,0.71613,0.71489,0.71564,3965899996.0
2005-06-08 11:30:00,0.71558,0.71672,0.71532,0.71612,3513399992.0
2005-06-08 12:00:00,0.71637,0.7167,0.71513,0.71562,3431499994.0
2005-06-08 12:30:00,0.71549,0.71581,0.71412,0.7147,3656299979.0
2005-06-08 13:00:00,0.71475,0.7152,0.71391,0.71465,3897099997.0
2005-06-08 13:30:00,0.71472,0.71559,0.714,0.71494,3714899996.0
2005-06-08 14:00:00,0.7148,0.7165,0.7145,0.71555,3417899992.0
2005-06-08 14:30:00,0.71565,0.7162,0.71499,0.7155,3460400000.0
2005-06-08 15:00:00,0.7156,0.7164,0.7146,0.7162,2899900000.0
2005-06-08 15:30:00,0.7162,0.7164,0.7152,0.7157,2988000000.0
2005-06-08 16:00:00,0.7159,0.7166,0.71528,0.71623,3098099995.0
2005-06-08 16:30:00,0.71611,0.71628,0.7154,0.71579,3196199988.0
2005-06-08 17:00:00,0.71589,0.71621,0.71515,0.7156,2965599998.0
2005-06-08 17:30:00,0.71542,0.71635,0.71427,0.71518,3534599996.0
2005-06-08 18:00:00,0.71522,0.71544,0.71427,0.7148,5911799992.0
2005-06-08 18:30:00,0.71494,0.71503,0.71386,0.71427,5276699990.0
2005-06-08 19:00:00,0.71424,0.71462,0.71249,0.71259,3546100002.0
2005-06-08 19:30:00,0.71267,0.71333,0.71188,0.71218,4227899999.0
2005-06-08 20:00:00,0.71195,0.71279,0.71112,0.71203,4486699986.0
2005-06-08 20:30:00,0.71205,0.71329,0.71165,0.71185,4761299998.0
2005-06-08 21:00:00,0.71162,0.71227,0.71069,0.711,3810000004.0
2005-06-08 21:30:00,0.71104,0.71175,0.71055,0.71069,3718000008.0
2005-06-08 22:00:00,0.71077,0.71114,0.71021,0.71082,3209899987.0
2005-06-08 22:30:00,0.71077,0.71233,0.70996,0.7107,3714000007.0
2005-06-08 23:00:00,0.71035,0.71436,0.7098,0.71351,3302699999.0
2005-06-08 23:30:00,0.71352,0.71412,0.71229,0.71244,3279499996.0
2005-06-09 00:00:00,0.71292,0.71339,0.71215,0.71313,3341699989.0
2005-06-09 00:30:00,0.71324,0.7137,0.71261,0.71364,3635799998.0
2005-06-09 01:00:00,0.71356,0.71392,0.71287,0.71371,2993299992.0
2005-06-09 01:30:00,0.71381,0.7139,0.71201,0.71222,3111799988.0
2005-06-09 02:00:00,0.71274,0.71391,0.71217,0.71315,4043899998.0
2005-06-09 02:30:00,0.71329,0.71407,0.71285,0.71364,4357999991.0
2005-06-09 03:00:00,0.71344,0.71447,0.71307,0.71383,4081200002.0
2005-06-09 03:30:00,0.71414,0.7154,0.71359,0.71505,4135599998.0
2005-06-09 04:00:00,0.7153,0.71613,0.71393,0.71393,4352899978.0
2005-06-09 04:30:00,0.71406,0.71473,0.71301,0.7137,4871199988.0
2005-06-09 05:00:00,0.71362,0.7144,0.71292,0.71346,3972399986.0
2005-06-09 05:30:00,0.71348,0.7141,0.71302,0.71335,4110600010.0
2005-06-09 06:00:00,0.71323,0.71453,0.71298,0.71376,4092999995.0
2005-06-09 06:30:00,0.71372,0.71449,0.71326,0.71362,4477899999.0
2005-06-09 07:00:00,0.71355,0.71407,0.71267,0.71315,3957099998.0
2005-06-09 07:30:00,0.71308,0.71468,0.71285,0.71443,4231299995.0
2005-06-09 08:00:00,0.71465,0.71513,0.71266,0.71349,4066999995.0
2005-06-09 08:30:00,0.71352,0.71379,0.71245,0.71335,3630399992.0
2005-06-09 09:00:00,0.71316,0.71394,0.71229,0.71301,3852999997.0
2005-06-09 09:30:00,0.71288,0.71391,0.71189,0.71355,3944399980.0
2005-06-09 10:00:00,0.7135,0.71435,0.71262,0.71274,4347499998.0
2005-06-09 10:30:00,0.71303,0.7138,0.71251,0.71301,4177199992.0
2005-06-09 11:00:00,0.7131,0.71352,0.71216,0.7125,4771199990.0
2005-06-09 11:30:00,0.71257,0.7135,0.71194,0.7127,4460399989.0
2005-06-09 12:00:00,0.71284,0.71349,0.71215,0.71271,4436999985.0
2005-06-09 12:30:00,0.7127,0.71345,0.71238,0.71254,4097400000.0
2005-06-09 13:00:00,0.71263,0.71341,0.71232,0.7129,4510800012.0
2005-06-09 13:30:00,0.71284,0.71297,0.71156,0.7119,4579699989.0
2005-06-09 14:00:00,0.71183,0.71291,0.71132,0.71202,4448199993.0
2005-06-09 14:30:00,0.71209,0.71244,0.71082,0.71112,4133099987.0
2005-06-09 15:00:00,0.71118,0.7132,0.71097,0.71189,4807199991.0
2005-06-09 15:30:00,0.71183,0.71233,0.71115,0.71209,3660500004.0
2005-06-09 16:00:00,0.71215,0.71322,0.71152,0.71174,4461899997.0
2005-06-09 16:30:00,0.7115,0.71177,0.70999,0.71141,4315800005.0
2005-06-09 17:00:00,0.7113,0.71204,0.71063,0.71159,4034099997.0
2005-06-09 17:30:00,0.71157,0.71282,0.71109,0.71243,4438399996.0
2005-06-09 18:00:00,0.7124,0.71316,0.71136,0.7127,7064099976.0
2005-06-09 18:30:00,0.7125,0.71373,0.71228,0.7131,7199400003.0
2005-06-09 19:00:00,0.7129,0.71366,0.71211,0.7124,5379799998.0
2005-06-09 19:30:00,0.71269,0.71288,0.71166,0.71223,5664100012.0
2005-06-09 20:00:00,0.7121,0.71276,0.71168,0.71193,5941799993.0
2005-06-09 20:30:00,0.71205,0.71276,0.71129,0.71145,6129100000.0
2005-06-09 21:00:00,0.71161,0.71217,0.71109,0.71158,5780699990.0
2005-06-09 21:30:00,0.71171,0.71196,0.71042,0.71129,4952799990.0
2005-06-09 22:00:00,0.71129,0.71265,0.71083,0.71154,4688300000.0
2005-06-09 22:30:00,0.71146,0.71261,0.71126,0.71188,5091399990.0
2005-06-09 23:00:00,0.71191,0.71257,0.71148,0.71164,4201999991.0
2005-06-09 23:30:00,0.71209,0.71242,0.71157,0.712,4295099982.0
2005-06-10 00:00:00,0.71205,0.71244,0.71137,0.71198,4206099996.0
2005-06-10 00:30:00,0.71186,0.71275,0.71139,0.71187,4439799991.0
2005-06-10 01:00:00,0.71188,0.71266,0.71151,0.7123,4466499988.0
2005-06-10 01:30:00,0.71223,0.71303,0.71158,0.71295,4223599986.0
2005-06-10 02:00:00,0.71317,0.71327,0.71209,0.71282,4088999989.0
2005-06-10 02:30:00,0.7129,0.71313,0.71174,0.7125,4398099989.0
2005-06-10 03:00:00,0.71195,0.71274,0.71176,0.71224,4319699995.0
2005-06-10 03:30:00,0.71224,0.71265,0.71161,0.71249,4408699994.0
2005-06-10 04:00:00,0.71203,0.71295,0.71187,0.71258,4697499993.0
2005-06-10 04:30:00,0.71296,0.71324,0.71213,0.71293,4322299989.0
2005-06-10 05:00:00,0.71293,0.71293,0.71193,0.71234,4035999998.0
2005-06-10 05:30:00,0.71231,0.71279,0.71163,0.71221,4118100002.0
2005-06-10 06:00:00,0.71212,0.71286,0.71146,0.71158,4228999989.0
2005-06-10 06:30:00,0.71176,0.71231,0.71139,0.71191,4637500005.0
2005-06-10 07:00:00,0.71193,0.71231,0.7112,0.71188,4405700005.0
2005-06-10 07:30:00,0.71197,0.71236,0.7111,0.71184,4852100000.0
2005-06-10 08:00:00,0.7117,0.71195,0.71092,0.71146,4131700001.0
2005-06-10 08:30:00,0.71153,0.71217,0.71093,0.71119,4135800003.0
2005-06-10 09:00:00,0.71124,0.7119,0.7101,0.7114,4290600025.0
2005-06-10 09:30:00,0.7114,0.712,0.7106,0.7112,4500000060.0
2005-06-10 10:00:00,0.7111,0.7121,0.7108,0.71107,4423200057.0
2005-06-10 10:30:00,0.71118,0.71248,0.71074,0.71176,3334199997.0
2005-06-10 11:00:00,0.71163,0.71246,0.71133,0.71189,3289199991.0
2005-06-10 11:30:00,0.71169,0.71244,0.71152,0.712,3380899996.0
2005-06-10 12:00:00,0.71214,0.71261,0.71129,0.71154,3515500000.0
2005-06-10 12:30:00,0.71163,0.71227,0.70998,0.70998,3064099995.0
2005-06-10 13:00:00,0.71007,0.71166,0.71007,0.71113,3091499987.0
2005-06-10 13:30:00,0.71123,0.71157,0.71051,0.71101,3385099998.0
2005-06-10 14:00:00,0.71114,0.71165,0.71042,0.7115,3281800001.0
2005-06-10 14:30:00,0.71092,0.71165,0.70877,0.71012,3157999995.0
2005-06-10 15:00:00,0.70998,0.71094,0.7082,0.70859,3240399997.0
2005-06-10 15:30:00,0.7084,0.70918,0.70761,0.70795,3245599990.0
2005-06-10 16:00:00,0.70781,0.70833,0.70651,0.70764,3515299995.0
2005-06-10 16:30:00,0.7073,0.708,0.70563,0.7068,3277699987.0
2005-06-10 17:00:00,0.70673,0.70698,0.70563,0.70647,3181099991.0
2005-06-10 17:30:00,0.70686,0.70709,0.70575,0.7062,3008800002.0
2005-06-10 18:00:00,0.70613,0.70731,0.70589,0.70645,5669699981.0
2005-06-10 18:30:00,0.70635,0.70672,0.70536,0.70605,5626899999.0
2005-06-10 19:00:00,0.70636,0.70658,0.70549,0.7064,3625599982.0
2005-06-10 19:30:00,0.70635,0.70693,0.70569,0.70609,4146999992.0
2005-06-10 20:00:00,0.70618,0.70645,0.70514,0.7053,4097199999.0
2005-06-10 20:30:00,0.70521,0.70583,0.70456,0.70547,4468799989.0
2005-06-10 21:00:00,0.70518,0.70587,0.70485,0.70569,3759699984.0
2005-06-10 21:30:00,0.70589,0.70606,0.70457,0.7054,3871199988.0
2005-06-10 22:00:00,0.70536,0.70603,0.70474,0.70524,3297600002.0
2005-06-10 22:30:00,0.70531,0.70608,0.70474,0.7055,3773099999.0
2005-06-10 23:00:00,0.7057,0.7062,0.7055,0.7057,871700000.0
2005-06-10 23:30:00,0.7056,0.706,0.7056,0.7057,379000000.0
2005-06-13 00:00:00,0.7058,0.7067,0.7058,0.7065,1099100000.0
2005-06-13 00:30:00,0.7065,0.7076,0.7061,0.7074,1137000000.0
2005-06-13 01:00:00,0.7066,0.7075,0.7065,0.7071,1137000000.0
2005-06-13 01:30:00,0.707,0.7073,0.706,0.7063,1137000000.0
2005-06-13 02:00:00,0.70591,0.70747,0.7058,0.70708,3025899995.0
2005-06-13 02:30:00,0.70698,0.70719,0.70609,0.70642,3013499988.0
2005-06-13 03:00:00,0.70646,0.70675,0.70521,0.70556,3327299997.0
2005-06-13 03:30:00,0.7056,0.70637,0.70556,0.70589,3064899998.0
2005-06-13 04:00:00,0.70599,0.70677,0.70536,0.706,3043799996.0
2005-06-13 04:30:00,0.70589,0.7072,0.70577,0.70705,3155999992.0
2005-06-13 05:00:00,0.70686,0.70802,0.70654,0.70802,3266599993.0
2005-06-13 05:30:00,0.70767,0.70799,0.70667,0.70718,3080000000.0
2005-06-13 06:00:00,0.7069,0.70785,0.70681,0.70761,3025799991.0
2005-06-13 06:30:00,0.70746,0.70806,0.70707,0.70774,3419599986.0
2005-06-13 07:00:00,0.70758,0.70841,0.70708,0.70799,3078299998.0
2005-06-13 07:30:00,0.70776,0.70837,0.70732,0.70738,3049299992.0
2005-06-13 08:00:00,0.70726,0.70804,0.70654,0.70688,3371699997.0
2005-06-13 08:30:00,0.70671,0.70795,0.70668,0.70737,3243299985.0
2005-06-13 09:00:00,0.70721,0.7079,0.70665,0.70762,3461699989.0
2005-06-13 09:30:00,0.70718,0.70808,0.70716,0.70794,3189999996.0
2005-06-13 10:00:00,0.70822,0.70853,0.70678,0.70707,3302099987.0
2005-06-13 10:30:00,0.70729,0.70729,0.70616,0.7069,3318099998.0
2005-06-13 11:00:00,0.70697,0.70756,0.70395,0.70408,3174999993.0
2005-06-13 11:30:00,0.70401,0.70494,0.70392,0.70407,3166299996.0
2005-06-13 12:00:00,0.70419,0.7057,0.70408,0.70473,3082799988.0
2005-06-13 12:30:00,0.70502,0.70538,0.70355,0.70503,3718499999.0
2005-06-13 13:00:00,0.70496,0.70503,0.7029,0.70425,3246800000.0
2005-06-13 13:30:00,0.70404,0.70419,0.70281,0.70347,2837299990.0
2005-06-13 14:00:00,0.70342,0.70473,0.70329,0.70358,3193000000.0
2005-06-13 14:30:00,0.70353,0.7054,0.70338,0.70465,3120400004.0
2005-06-13 15:00:00,0.70451,0.70576,0.70417,0.70479,3523199981.0
2005-06-13 15:30:00,0.70487,0.70528,0.70346,0.70419,3456499994.0
2005-06-13 16:00:00,0.70436,0.7047,0.70344,0.70372,3239099994.0
2005-06-13 16:30:00,0.7038,0.70485,0.70346,0.70427,3234300012.0
2005-06-13 17:00:00,0.70434,0.70474,0.7032,0.7042,3162599988.0
2005-06-13 17:30:00,0.70415,0.70465,0.70299,0.70346,3258000019.0
2005-06-13 18:00:00,0.70395,0.70564,0.70332,0.7048,5203399986.0
2005-06-13 18:30:00,0.7049,0.70513,0.70376,0.70463,4998599999.0
2005-06-13 19:00:00,0.70469,0.705,0.7042,0.70463,3452399986.0
2005-06-13 19:30:00,0.70453,0.70514,0.70387,0.70433,3860000007.0
2005-06-13 20:00:00,0.70443,0.70498,0.7039,0.70459,4300200003.0
2005-06-13 20:30:00,0.7045,0.70497,0.70396,0.70455,4130599996.0
2005-06-13 21:00:00,0.70457,0.70501,0.70427,0.70445,3942999996.0
2005-06-13 21:30:00,0.70456,0.70533,0.70415,0.70496,3432100003.0
2005-06-13 22:00:00,0.70496,0.70554,0.70463,0.70542,3252499990.0
2005-06-13 22:30:00,0.7053,0.70575,0.70488,0.70515,3513700000.0
2005-06-13 23:00:00,0.70543,0.70582,0.70461,0.70558,2890499994.0
2005-06-13 23:30:00,0.70537,0.70596,0.7049,0.70544,3100499988.0
2005-06-14 00:00:00,0.70538,0.70563,0.70456,0.70521,3200899992.0
2005-06-14 00:30:00,0.70536,0.7054,0.70466,0.70497,2919899992.0
2005-06-14 01:00:00,0.70501,0.70567,0.70359,0.7045,3122899997.0
2005-06-14 01:30:00,0.70458,0.70502,0.70395,0.70443,3174999996.0
2005-06-14 02:00:00,0.70459,0.70635,0.70409,0.70596,3259199996.0
2005-06-14 02:30:00,0.70581,0.70802,0.70578,0.7078,2788099994.0
2005-06-14 03:00:00,0.7075,0.70847,0.70658,0.70764,2863500015.0
2005-06-14 03:30:00,0.70769,0.70778,0.70659,0.70712,3195499985.0
2005-06-14 04:00:00,0.70704,0.70713,0.70628,0.70647,3416499996.0
2005-06-14 04:30:00,0.70633,0.70734,0.70627,0.70706,3158899989.0
2005-06-14 05:00:00,0.70724,0.7075,0.70633,0.70703,3154200000.0
2005-06-14 05:30:00,0.70679,0.70733,0.70629,0.70694,3008399988.0
2005-06-14 06:00:00,0.70683,0.70795,0.70657,0.70745,3079899997.0
2005-06-14 06:30:00,0.70723,0.70765,0.70669,0.70715,3008699990.0
2005-06-14 07:00:00,0.70706,0.70768,0.70654,0.70735,3115699986.0
2005-06-14 07:30:00,0.70727,0.70754,0.70663,0.70703,3215099977.0
2005-06-14 08:00:00,0.70686,0.70768,0.70684,0.70756,3336100004.0
2005-06-14 08:30:00,0.70745,0.7092,0.70707,0.70907,3056799989.0
2005-06-14 09:00:00,0.7091,0.70949,0.70832,0.70871,3296900004.0
2005-06-14 09:30:00,0.70888,0.70948,0.70854,0.70886,3291199998.0
2005-06-14 10:00:00,0.70921,0.70952,0.70801,0.70922,3169399998.0
2005-06-14 10:30:00,0.70909,0.7094,0.70839,0.70892,2956699995.0
2005-06-14 11:00:00,0.70891,0.71015,0.70819,0.7096,3252100003.0
2005-06-14 11:30:00,0.7098,0.71027,0.70856,0.70906,3281199987.0
2005-06-14 12:00:00,0.70896,0.70959,0.70832,0.70913,3025899990.0
2005-06-14 12:30:00,0.70918,0.70957,0.70889,0.70913,3218399993.0
2005-06-14 13:00:00,0.7091,0.70973,0.70896,0.70958,2894299998.0
2005-06-14 13:30:00,0.70942,0.7099,0.7091,0.7094,3021399991.0
2005-06-14 14:00:00,0.70929,0.70947,0.70855,0.7092,3313799992.0
2005-06-14 14:30:00,0.70883,0.71166,0.70863,0.71074,3217899999.0
2005-06-14 15:00:00,0.71047,0.71073,0.70822,0.70895,3451999996.0
2005-06-14 15:30:00,0.7088,0.70906,0.70715,0.7082,2954899992.0
2005-06-14 16:00:00,0.70803,0.70987,0.70788,0.70981,3149399992.0
2005-06-14 16:30:00,0.70974,0.71003,0.70827,0.70893,2855799991.0
2005-06-14 17:00:00,0.70888,0.7091,0.70825,0.70853,2848699999.0
2005-06-14 17:30:00,0.70856,0.70942,0.70847,0.70885,3603500004.0
2005-06-14 18:00:00,0.70877,0.70922,0.70779,0.70857,5474899986.0
2005-06-14 18:30:00,0.70864,0.70897,0.70785,0.70863,5178899998.0
2005-06-14 19:00:00,0.70856,0.70886,0.70764,0.70816,3731200005.0
2005-06-14 19:30:00,0.70812,0.70852,0.70778,0.70823,4129099995.0
2005-06-14 20:00:00,0.70818,0.70852,0.70768,0.70836,4126799998.0
2005-06-14 20:30:00,0.70832,0.70854,0.70771,0.70798,4234700002.0
2005-06-14 21:00:00,0.70787,0.70812,0.70748,0.70783,3888399987.0
2005-06-14 21:30:00,0.70788,0.70815,0.70643,0.70686,3374799998.0
2005-06-14 22:00:00,0.70687,0.70783,0.70658,0.70765,3518499991.0
2005-06-14 22:30:00,0.70762,0.70804,0.70662,0.70682,3584199986.0
2005-06-14 23:00:00,0.70686,0.70786,0.70652,0.70752,2944199994.0
2005-06-14 23:30:00,0.70738,0.70763,0.70658,0.70725,3181099995.0
2005-06-15 00:00:00,0.70702,0.7077,0.70659,0.70712,3201399994.0
2005-06-15 00:30:00,0.70716,0.70773,0.70675,0.70724,3066099983.0
2005-06-15 01:00:00,0.70745,0.70757,0.70678,0.70708,3053299990.0
2005-06-15 01:30:00,0.70718,0.70823,0.70689,0.70781,2836599996.0
2005-06-15 02:00:00,0.70825,0.70855,0.70729,0.708,2894900001.0
2005-06-15 02:30:00,0.70817,0.70825,0.70724,0.70734,3141099999.0
2005-06-15 03:00:00,0.70749,0.7079,0.70655,0.70693,3030700002.0
2005-06-15 03:30:00,0.70686,0.70786,0.70681,0.70722,3320299989.0
2005-06-15 04:00:00,0.70728,0.70771,0.70688,0.70742,3170299980.0
2005-06-15 04:30:00,0.70738,0.70773,0.70683,0.70727,3331800007.0
2005-06-15 05:00:00,0.70718,0.70887,0.7071,0.70838,2951599998.0
2005-06-15 05:30:00,0.70837,0.7093,0.70764,0.70881,3037199991.0
2005-06-15 06:00:00,0.70873,0.70954,0.70849,0.70906,2922599990.0
2005-06-15 06:30:00,0.70888,0.70905,0.70814,0.70878,3261299995.0
2005-06-15 07:00:00,0.70864,0.70904,0.70799,0.70834,3319800000.0
2005-06-15 07:30:00,0.70845,0.709,0.70814,0.70885,3275599986.0
2005-06-15 08:00:00,0.70845,0.70927,0.70828,0.70868,3443000009.0
2005-06-15 08:30:00,0.70874,0.7096,0.70817,0.70915,3411500000.0
2005-06-15 09:00:00,0.70925,0.71069,0.70865,0.71018,3296799996.0
2005-06-15 09:30:00,0.71015,0.71056,0.70966,0.71025,3253999999.0
2005-06-15 10:00:00,0.71028,0.71073,0.70968,0.7102,3359799984.0
2005-06-15 10:30:00,0.7103,0.71061,0.70973,0.70999,3419599988.0
2005-06-15 11:00:00,0.70988,0.71062,0.70953,0.70973,3300300002.0
2005-06-15 11:30:00,0.70984,0.71073,0.70879,0.70933,2979900000.0
2005-06-15 12:00:00,0.70944,0.70985,0.70812,0.70856,3072699992.0
2005-06-15 12:30:00,0.70823,0.70974,0.70811,0.70921,3193799995.0
2005-06-15 13:00:00,0.70927,0.71056,0.7089,0.7101,3062199993.0
2005-06-15 13:30:00,0.71004,0.71083,0.70976,0.71027,3044499992.0
2005-06-15 14:00:00,0.71035,0.71088,0.7091,0.70931,3195399988.0
2005-06-15 14:30:00,0.70962,0.70997,0.70902,0.70967,3062600001.0
2005-06-15 15:00:00,0.70951,0.71015,0.70828,0.70908,3234099991.0
2005-06-15 15:30:00,0.70901,0.71134,0.7086,0.71096,2978400004.0
2005-06-15 16:00:00,0.71106,0.7115,0.70976,0.71048,3335099998.0
2005-06-15 16:30:00,0.71037,0.71097,0.70999,0.7106,3202399985.0
2005-06-15 17:00:00,0.71056,0.71121,0.71017,0.71112,3200500000.0
2005-06-15 17:30:00,0.71113,0.7125,0.71031,0.71237,3056299998.0
2005-06-15 18:00:00,0.71233,0.71283,0.71133,0.7128,5377399992.0
2005-06-15 18:30:00,0.71248,0.71294,0.71166,0.71228,5448299983.0
2005-06-15 19:00:00,0.71242,0.71286,0.71205,0.71243,3927099993.0
2005-06-15 19:30:00,0.71246,0.7129,0.71221,0.71252,3975500000.0
2005-06-15 20:00:00,0.7125,0.71292,0.71207,0.71225,4188899999.0
2005-06-15 20:30:00,0.71232,0.71272,0.71178,0.71222,4154799990.0
2005-06-15 21:00:00,0.71232,0.71283,0.712,0.71225,3590799992.0
2005-06-15 21:30:00,0.71234,0.71282,0.71193,0.71231,3586299985.0
2005-06-15 22:00:00,0.71225,0.7133,0.71189,0.71323,3050499994.0
2005-06-15 22:30:00,0.71338,0.7139,0.71288,0.71307,3552999991.0
2005-06-15 23:00:00,0.7133,0.71385,0.71284,0.71359,2925799997.0
2005-06-15 23:30:00,0.71349,0.7139,0.71288,0.71301,3188900002.0
2005-06-16 00:00:00,0.71323,0.71389,0.71292,0.71318,3140899996.0
2005-06-16 00:30:00,0.7131,0.71363,0.7124,0.71255,3148199982.0
2005-06-16 01:00:00,0.71256,0.71298,0.71168,0.71236,2986899992.0
2005-06-16 01:30:00,0.71246,0.71268,0.71129,0.71225,3111199989.0
2005-06-16 02:00:00,0.71236,0.71246,0.71066,0.71133,3468099997.0
2005-06-16 02:30:00,0.71157,0.71257,0.7113,0.71257,3466599993.0
2005-06-16 03:00:00,0.71258,0.71283,0.71194,0.71229,2975299997.0
2005-06-16 03:30:00,0.71228,0.71276,0.71159,0.71192,3190200001.0
2005-06-16 04:00:00,0.71173,0.71247,0.7114,0.71243,3358199998.0
2005-06-16 04:30:00,0.71225,0.7128,0.71175,0.71215,3242699980.0
2005-06-16 05:00:00,0.71203,0.71267,0.7117,0.71246,3282299978.0
2005-06-16 05:30:00,0.71236,0.71243,0.71091,0.71156,3335199993.0
2005-06-16 06:00:00,0.71148,0.71221,0.71022,0.71091,3535999990.0
2005-06-16 06:30:00,0.71072,0.71102,0.71002,0.71092,3366299997.0
2005-06-16 07:00:00,0.71052,0.71148,0.71032,0.71124,3222899992.0
2005-06-16 07:30:00,0.71128,0.71214,0.71102,0.71184,3326299983.0
2005-06-16 08:00:00,0.71155,0.71201,0.71081,0.71165,3182399990.0
2005-06-16 08:30:00,0.71164,0.71176,0.71073,0.71145,3464299999.0
2005-06-16 09:00:00,0.71135,0.71156,0.71015,0.7107,3105899994.0
2005-06-16 09:30:00,0.71079,0.71101,0.70993,0.71052,3259200002.0
2005-06-16 10:00:00,0.71056,0.71142,0.71004,0.71119,3313599989.0
2005-06-16 10:30:00,0.71098,0.71201,0.71075,0.71133,3276599995.0
2005-06-16 11:00:00,0.71124,0.712,0.71098,0.71191,3207599997.0
2005-06-16 11:30:00,0.712,0.71353,0.71125,0.71322,3227199998.0
2005-06-16 12:00:00,0.71319,0.71326,0.7123,0.7127,3385100011.0
2005-06-16 12:30:00,0.71293,0.71354,0.71239,0.71272,3268099991.0
2005-06-16 13:00:00,0.71274,0.71312,0.7123,0.71291,3526499990.0
2005-06-16 13:30:00,0.71277,0.713,0.712,0.71258,3389999996.0
2005-06-16 14:00:00,0.71237,0.71305,0.712,0.71234,3539199996.0
2005-06-16 14:30:00,0.71225,0.7146,0.71194,0.7146,3344499992.0
2005-06-16 15:00:00,0.71464,0.7169,0.71457,0.71657,3159099988.0
2005-06-16 15:30:00,0.71645,0.71657,0.71392,0.71453,3161799995.0
2005-06-16 16:00:00,0.71451,0.71473,0.71228,0.71269,3207199982.0
2005-06-16 16:30:00,0.71289,0.71481,0.71258,0.7142,3518600008.0
2005-06-16 17:00:00,0.71413,0.71505,0.71328,0.71417,3271199998.0
2005-06-16 17:30:00,0.71415,0.71502,0.71384,0.71459,3290600001.0
2005-06-16 18:00:00,0.71472,0.7154,0.71422,0.71485,5559799983.0
2005-06-16 18:30:00,0.71502,0.71527,0.71434,0.71473,5461500004.0
2005-06-16 19:00:00,0.71441,0.71499,0.71417,0.71488,3788199990.0
2005-06-16 19:30:00,0.71466,0.71579,0.71418,0.71528,4063799995.0
2005-06-16 20:00:00,0.71547,0.71601,0.71485,0.71577,4547099988.0
2005-06-16 20:30:00,0.71569,0.71639,0.71483,0.71527,4676699993.0
2005-06-16 21:00:00,0.71514,0.71562,0.71449,0.71474,4183499980.0
2005-06-16 21:30:00,0.71484,0.71525,0.71455,0.71481,3420099987.0
2005-06-16 22:00:00,0.71466,0.71524,0.71417,0.7143,3312199990.0
2005-06-16 22:30:00,0.71472,0.71549,0.7143,0.71461,3865999985.0
2005-06-16 23:00:00,0.71431,0.71466,0.71314,0.71372,3078699998.0
2005-06-16 23:30:00,0.71371,0.71422,0.71319,0.71355,3102399980.0
2005-06-17 00:00:00,0.71373,0.71406,0.71336,0.71369,3314999994.0
2005-06-17 00:30:00,0.71356,0.71453,0.71333,0.71402,3160799988.0
2005-06-17 01:00:00,0.7141,0.71414,0.71328,0.71339,3241099998.0
2005-06-17 01:30:00,0.71347,0.71437,0.71287,0.71383,3207500002.0
2005-06-17 02:00:00,0.71415,0.71442,0.71296,0.7133,3462799985.0
2005-06-17 02:30:00,0.7133,0.71435,0.71256,0.71347,3410399994.0
2005-06-17 03:00:00,0.71375,0.71422,0.71295,0.71382,3432699996.0
2005-06-17 03:30:00,0.71359,0.71426,0.71295,0.7139,3119299999.0
2005-06-17 04:00:00,0.71373,0.71434,0.71254,0.71312,3209600003.0
2005-06-17 04:30:00,0.71291,0.71371,0.71231,0.71277,3235499988.0
2005-06-17 05:00:00,0.7129,0.71328,0.71222,0.71275,2736000007.0
2005-06-17 05:30:00,0.7126,0.71303,0.71206,0.71277,2806399992.0
2005-06-17 06:00:00,0.71257,0.71318,0.71231,0.7127,2978799983.0
2005-06-17 06:30:00,0.71248,0.71306,0.71217,0.71254,3151999996.0
2005-06-17 07:00:00,0.71294,0.71344,0.71221,0.71246,3629700001.0
2005-06-17 07:30:00,0.71265,0.71337,0.71225,0.71259,3212899990.0
2005-06-17 08:00:00,0.71263,0.71352,0.71245,0.71302,3284599990.0
2005-06-17 08:30:00,0.71328,0.71402,0.71266,0.71351,3286899998.0
2005-06-17 09:00:00,0.71337,0.71525,0.71336,0.715,3365300004.0
2005-06-17 09:30:00,0.7151,0.71529,0.71347,0.71395,3438199989.0
2005-06-17 10:00:00,0.71403,0.71451,0.71308,0.71351,3068999994.0
2005-06-17 10:30:00,0.71372,0.71432,0.71312,0.71354,3171099995.0
2005-06-17 11:00:00,0.71347,0.71411,0.71307,0.71331,3140699992.0
2005-06-17 11:30:00,0.71328,0.71479,0.71315,0.7143,3130199992.0
2005-06-17 12:00:00,0.71438,0.71582,0.71411,0.71559,3195499989.0
2005-06-17 12:30:00,0.71553,0.71652,0.71468,0.7153,3178600003.0
2005-06-17 13:00:00,0.71521,0.71711,0.71506,0.71587,2969700003.0
2005-06-17 13:30:00,0.71587,0.71682,0.71515,0.71628,3320199991.0
2005-06-17 14:00:00,0.71642,0.71696,0.71593,0.71675,3180299996.0
2005-06-17 14:30:00,0.71638,0.71748,0.71567,0.71698,3177199993.0
2005-06-17 15:00:00,0.71698,0.7173,0.71527,0.71608,3426199987.0
2005-06-17 15:30:00,0.7163,0.7168,0.71543,0.71555,3456200003.0
2005-06-17 16:00:00,0.71572,0.71669,0.71529,0.71545,3146399989.0
2005-06-17 16:30:00,0.71569,0.71654,0.71492,0.71647,3278099999.0
2005-06-17 17:00:00,0.71606,0.71702,0.71516,0.71671,3187900000.0
2005-06-17 17:30:00,0.71645,0.71735,0.71597,0.71712,3290499993.0
2005-06-17 18:00:00,0.71713,0.71778,0.7164,0.71678,5323399985.0
2005-06-17 18:30:00,0.71685,0.71787,0.7163,0.71746,5323699996.0
2005-06-17 19:00:00,0.71743,0.7177,0.71681,0.71725,3638899981.0
2005-06-17 19:30:00,0.71734,0.7177,0.71643,0.71643,4173399991.0
2005-06-17 20:00:00,0.71636,0.71837,0.71624,0.71745,4460799993.0
2005-06-17 20:30:00,0.71745,0.71761,0.7162,0.71678,4634299984.0
2005-06-17 21:00:00,0.71677,0.71734,0.71597,0.71628,3866600005.0
2005-06-17 21:30:00,0.71651,0.71691,0.716,0.71661,3445400004.0
2005-06-17 22:00:00,0.7167,0.71759,0.71602,0.71712,3089599993.0
2005-06-17 22:30:00,0.71714,0.718,0.71526,0.71628,3766600004.0
2005-06-17 23:00:00,0.7171,0.7177,0.7164,0.7164,1425600000.0
2005-06-20 00:00:00,0.7157,0.7161,0.7155,0.7158,3445200000.0
2005-06-20 00:30:00,0.7156,0.7165,0.7154,0.7161,3326400000.0
2005-06-20 01:00:00,0.716,0.7164,0.7159,0.7163,3564000000.0
2005-06-20 01:30:00,0.7162,0.717,0.7161,0.7167,3564000000.0
2005-06-20 02:00:00,0.7163,0.71688,0.71582,0.71627,3221300001.0
2005-06-20 02:30:00,0.71644,0.71705,0.71556,0.7157,3193199989.0
2005-06-20 03:00:00,0.71579,0.71783,0.71546,0.71729,3179699996.0
2005-06-20 03:30:00,0.7173,0.71784,0.71662,0.71723,3207900001.0
2005-06-20 04:00:00,0.71723,0.71807,0.71701,0.71739,3149599991.0
2005-06-20 04:30:00,0.71746,0.71784,0.71704,0.71775,3340899982.0
2005-06-20 05:00:00,0.71775,0.71829,0.71729,0.71758,3174000002.0
2005-06-20 05:30:00,0.71782,0.71821,0.71741,0.71764,3155599996.0
2005-06-20 06:00:00,0.71766,0.71803,0.71712,0.71792,3432700013.0
2005-06-20 06:30:00,0.71783,0.71824,0.71721,0.71814,2965699994.0
2005-06-20 07:00:00,0.71792,0.71801,0.71618,0.71647,3441299993.0
2005-06-20 07:30:00,0.71667,0.71736,0.71608,0.71679,3241299995.0
2005-06-20 08:00:00,0.71645,0.7181,0.71639,0.71735,3437999992.0
2005-06-20 08:30:00,0.71722,0.7181,0.71683,0.71807,3025599992.0
2005-06-20 09:00:00,0.71782,0.71859,0.71743,0.71786,3172499999.0
2005-06-20 09:30:00,0.71812,0.71867,0.71727,0.71849,3050099993.0
2005-06-20 10:00:00,0.71849,0.71895,0.71772,0.71836,3356699988.0
2005-06-20 10:30:00,0.71849,0.71895,0.71808,0.71861,3055299999.0
2005-06-20 11:00:00,0.71854,0.71889,0.71732,0.71782,3124000005.0
2005-06-20 11:30:00,0.71804,0.71852,0.71722,0.71749,3504200002.0
2005-06-20 12:00:00,0.71728,0.71803,0.71709,0.71768,3492999984.0
2005-06-20 12:30:00,0.71806,0.71883,0.71738,0.71817,3253299996.0
2005-06-20 13:00:00,0.71803,0.71875,0.71732,0.71776,3067199994.0
2005-06-20 13:30:00,0.7176,0.71807,0.71644,0.71775,3180699998.0
2005-06-20 14:00:00,0.71782,0.71828,0.71703,0.71744,3557099986.0
2005-06-20 14:30:00,0.71787,0.71794,0.71625,0.71649,3323999994.0
2005-06-20 15:00:00,0.71654,0.71688,0.71534,0.71585,3506099994.0
2005-06-20 15:30:00,0.71599,0.71656,0.71406,0.71509,3441699996.0
2005-06-20 16:00:00,0.71473,0.7154,0.71337,0.71395,3349899992.0
2005-06-20 16:30:00,0.71414,0.71484,0.71349,0.7145,3420100013.0
2005-06-20 17:00:00,0.71433,0.71531,0.71374,0.71434,3002899992.0
2005-06-20 17:30:00,0.71462,0.71543,0.71409,0.71501,3170099995.0
2005-06-20 18:00:00,0.71515,0.71596,0.71446,0.71553,5944200009.0
2005-06-20 18:30:00,0.71566,0.71587,0.71469,0.71529,5506499984.0
2005-06-20 19:00:00,0.71534,0.71591,0.71457,0.71483,3763599986.0
2005-06-20 19:30:00,0.71501,0.71546,0.7147,0.71524,4305099992.0
2005-06-20 20:00:00,0.71517,0.71545,0.71454,0.71545,4396899993.0
2005-06-20 20:30:00,0.71537,0.71557,0.71461,0.71461,4686499988.0
2005-06-20 21:00:00,0.71488,0.71546,0.71464,0.71494,4009399988.0
2005-06-20 21:30:00,0.71498,0.71531,0.71391,0.71507,3553000004.0
2005-06-20 22:00:00,0.71476,0.71511,0.71407,0.71447,3430099995.0
2005-06-20 22:30:00,0.71453,0.71497,0.71401,0.71401,3856400002.0
2005-06-20 23:00:00,0.7144,0.71558,0.71413,0.71543,3160399998.0
2005-06-20 23:30:00,0.71527,0.71587,0.71487,0.71522,3130099988.0
2005-06-21 00:00:00,0.71534,0.71586,0.71481,0.7155,2779899987.0
2005-06-21 00:30:00,0.71546,0.71596,0.71493,0.71576,3072499997.0
2005-06-21 01:00:00,0.71575,0.71616,0.71534,0.71561,3337099988.0
2005-06-21 01:30:00,0.71586,0.71599,0.71514,0.71533,3138900003.0
2005-06-21 02:00:00,0.71562,0.71644,0.71501,0.71544,4059599999.0
2005-06-21 02:30:00,0.71575,0.71602,0.71477,0.71517,3630600000.0
2005-06-21 03:00:00,0.71481,0.71538,0.71349,0.71385,4146699990.0
2005-06-21 03:30:00,0.71395,0.71424,0.71274,0.71401,4141399987.0
2005-06-21 04:00:00,0.71403,0.71479,0.71345,0.71433,4297299993.0
2005-06-21 04:30:00,0.71431,0.71545,0.71403,0.71498,4380199987.0
2005-06-21 05:00:00,0.71488,0.71512,0.71407,0.71478,3949100001.0
2005-06-21 05:30:00,0.71469,0.715,0.71331,0.71401,3948499993.0
2005-06-21 06:00:00,0.71367,0.71423,0.7133,0.71411,4065299985.0
2005-06-21 06:30:00,0.71421,0.71492,0.71358,0.71436,4199299993.0
2005-06-21 07:00:00,0.71419,0.71496,0.71368,0.7146,4047799994.0
2005-06-21 07:30:00,0.71444,0.71487,0.71409,0.7147,4030999987.0
2005-06-21 08:00:00,0.71453,0.71545,0.71406,0.7142,3763399991.0
2005-06-21 08:30:00,0.71454,0.71494,0.7135,0.71407,3621599992.0
2005-06-21 09:00:00,0.71394,0.71432,0.71258,0.71259,3982599985.0
2005-06-21 09:30:00,0.71302,0.71393,0.71216,0.71241,3816599987.0
2005-06-21 10:00:00,0.71227,0.71378,0.71102,0.71117,3911199990.0
2005-06-21 10:30:00,0.71139,0.71298,0.71126,0.71204,3834799987.0
2005-06-21 11:00:00,0.71226,0.71358,0.71174,0.71284,4526799994.0
2005-06-21 11:30:00,0.71291,0.71336,0.71212,0.7124,3853499990.0
2005-06-21 12:00:00,0.71213,0.7136,0.71209,0.71353,4385899996.0
2005-06-21 12:30:00,0.71303,0.71384,0.71294,0.71311,4090699998.0
2005-06-21 13:00:00,0.71325,0.71383,0.71285,0.71335,4178199989.0
2005-06-21 13:30:00,0.71345,0.7136,0.71279,0.71348,4007499986.0
2005-06-21 14:00:00,0.71343,0.71463,0.71285,0.71312,4404700000.0
2005-06-21 14:30:00,0.71344,0.71369,0.71269,0.71353,3696499984.0
2005-06-21 15:00:00,0.71312,0.71604,0.71302,0.71513,4540900002.0
2005-06-21 15:30:00,0.71496,0.7153,0.71426,0.71462,3644099986.0
2005-06-21 16:00:00,0.71427,0.71469,0.71348,0.71396,4184499994.0
2005-06-21 16:30:00,0.71381,0.71626,0.71368,0.71543,4440100002.0
2005-06-21 17:00:00,0.71548,0.7165,0.71479,0.71588,3911799990.0
2005-06-21 17:30:00,0.71596,0.7165,0.71546,0.71579,3994800002.0
2005-06-21 18:00:00,0.71592,0.71676,0.71501,0.71643,7116999978.0
2005-06-21 18:30:00,0.71625,0.7177,0.71606,0.71747,6779399990.0
2005-06-21 19:00:00,0.7174,0.71795,0.71685,0.71755,5217200001.0
2005-06-21 19:30:00,0.71743,0.71835,0.71718,0.71785,5605999996.0
2005-06-21 20:00:00,0.7178,0.71851,0.7175,0.7181,5804999988.0
2005-06-21 20:30:00,0.71833,0.71843,0.7169,0.71713,5473299975.0
2005-06-21 21:00:00,0.71705,0.71788,0.71683,0.71709,5308099989.0
2005-06-21 21:30:00,0.71722,0.71793,0.71691,0.7174,4676899995.0
2005-06-21 22:00:00,0.71746,0.71792,0.71664,0.71749,4457899987.0
2005-06-21 22:30:00,0.71735,0.71809,0.71681,0.71747,5035600006.0
2005-06-21 23:00:00,0.71747,0.71788,0.71643,0.71694,3870599996.0
2005-06-21 23:30:00,0.71675,0.71726,0.71559,0.71627,3972000004.0
2005-06-22 00:00:00,0.716,0.71686,0.71588,0.7162,3690799995.0
2005-06-22 00:30:00,0.71647,0.71695,0.71589,0.71641,4167899991.0
2005-06-22 01:00:00,0.71643,0.71705,0.71583,0.71631,3586099990.0
2005-06-22 01:30:00,0.71628,0.71662,0.71525,0.71602,3531499991.0
2005-06-22 02:00:00,0.71618,0.71646,0.71544,0.71607,3036400000.0
2005-06-22 02:30:00,0.71579,0.71634,0.71522,0.71594,3176399983.0
2005-06-22 03:00:00,0.71593,0.71607,0.71513,0.71569,3052400004.0
2005-06-22 03:30:00,0.71548,0.71594,0.71508,0.7156,3262999997.0
2005-06-22 04:00:00,0.71532,0.7163,0.715,0.716,2999900006.0
2005-06-22 04:30:00,0.7157,0.71639,0.71561,0.71593,3091899991.0
2005-06-22 05:00:00,0.71587,0.71637,0.71543,0.71625,3098499997.0
2005-06-22 05:30:00,0.71617,0.71623,0.71485,0.71571,3089800003.0
2005-06-22 06:00:00,0.71556,0.71578,0.71499,0.71554,2980700004.0
2005-06-22 06:30:00,0.71547,0.71569,0.71495,0.71518,3295299998.0
2005-06-22 07:00:00,0.71518,0.71561,0.71464,0.71525,2933799994.0
2005-06-22 07:30:00,0.7151,0.71568,0.71457,0.71561,3018099994.0
2005-06-22 08:00:00,0.71562,0.71615,0.71507,0.71532,3045399992.0
2005-06-22 08:30:00,0.71584,0.7163,0.71515,0.71601,2887500000.0
2005-06-22 09:00:00,0.71591,0.71645,0.71518,0.7156,3311500003.0
2005-06-22 09:30:00,0.71575,0.71582,0.71469,0.71493,2885100004.0
2005-06-22 10:00:00,0.7155,0.71592,0.71479,0.71572,3088199997.0
2005-06-22 10:30:00,0.71523,0.71583,0.7146,0.71514,2982699992.0
2005-06-22 11:00:00,0.71492,0.71526,0.7128,0.7132,3134199988.0
2005-06-22 11:30:00,0.71321,0.71466,0.71304,0.7143,3303099989.0
2005-06-22 12:00:00,0.7142,0.71442,0.71317,0.71358,3020899998.0
2005-06-22 12:30:00,0.71342,0.7142,0.71302,0.71348,3178499996.0
2005-06-22 13:00:00,0.71345,0.71424,0.71311,0.71339,3128599995.0
2005-06-22 13:30:00,0.71331,0.71479,0.71323,0.7145,3019500006.0
2005-06-22 14:00:00,0.71433,0.71475,0.7139,0.71445,3219099998.0
2005-06-22 14:30:00,0.71455,0.71561,0.71416,0.71484,3292199994.0
2005-06-22 15:00:00,0.71433,0.71589,0.71427,0.71559,3517999994.0
2005-06-22 15:30:00,0.71585,0.71626,0.71502,0.71536,3170099979.0
2005-06-22 16:00:00,0.71539,0.71682,0.71488,0.71662,3255999988.0
2005-06-22 16:30:00,0.71631,0.71691,0.71563,0.71638,3206699997.0
2005-06-22 17:00:00,0.71654,0.71663,0.71557,0.71593,3198899991.0
2005-06-22 17:30:00,0.71602,0.71661,0.71556,0.7164,2837399995.0
2005-06-22 18:00:00,0.71629,0.71678,0.71449,0.71503,5685500000.0
2005-06-22 18:30:00,0.71503,0.71538,0.71393,0.7142,5525199978.0
2005-06-22 19:00:00,0.71408,0.71647,0.71386,0.7164,3834699983.0
2005-06-22 19:30:00,0.71659,0.71769,0.71633,0.7172,3999900002.0
2005-06-22 20:00:00,0.71719,0.71774,0.71679,0.71726,4528699994.0
2005-06-22 20:30:00,0.71713,0.71753,0.71595,0.71688,4320799993.0
2005-06-22 21:00:00,0.71695,0.71734,0.71617,0.71682,3688699996.0
2005-06-22 21:30:00,0.71685,0.71708,0.71589,0.7161,3268799999.0
2005-06-22 22:00:00,0.71627,0.7176,0.71611,0.71735,3035100000.0
2005-06-22 22:30:00,0.71733,0.7177,0.71657,0.7172,3690799985.0
2005-06-22 23:00:00,0.71726,0.71742,0.71585,0.71673,3264099995.0
2005-06-22 23:30:00,0.71681,0.71726,0.71588,0.71635,2981099998.0
2005-06-23 00:00:00,0.71656,0.71656,0.71502,0.71519,2954199996.0
2005-06-23 00:30:00,0.71525,0.71568,0.71291,0.71369,3434999997.0
2005-06-23 01:00:00,0.71351,0.7146,0.71283,0.7137,3177499980.0
2005-06-23 01:30:00,0.71379,0.71399,0.71306,0.71341,3206699995.0
2005-06-23 02:00:00,0.71351,0.71476,0.71333,0.71389,3704500001.0
2005-06-23 02:30:00,0.71408,0.71443,0.7133,0.7142,3786699990.0
2005-06-23 03:00:00,0.71393,0.71437,0.71326,0.71382,3584299993.0
2005-06-23 03:30:00,0.71371,0.71425,0.71341,0.71406,3747299993.0
2005-06-23 04:00:00,0.71398,0.71447,0.71349,0.71434,3929199993.0
2005-06-23 04:30:00,0.71397,0.71467,0.71357,0.71405,4060099986.0
2005-06-23 05:00:00,0.71405,0.7142,0.71299,0.71377,3854800003.0
2005-06-23 05:30:00,0.71338,0.71394,0.71287,0.71294,3666099997.0
2005-06-23 06:00:00,0.71347,0.71384,0.71286,0.71322,3558399996.0
2005-06-23 06:30:00,0.71325,0.7137,0.71276,0.71341,3593100004.0
2005-06-23 07:00:00,0.71301,0.71353,0.71208,0.71257,3414299987.0
2005-06-23 07:30:00,0.71249,0.71294,0.7116,0.71182,3806499984.0
2005-06-23 08:00:00,0.71174,0.71257,0.71121,0.71144,3672500000.0
2005-06-23 08:30:00,0.71171,0.71209,0.70997,0.7109,3212799998.0
2005-06-23 09:00:00,0.71115,0.71124,0.70845,0.70873,3336099991.0
2005-06-23 09:30:00,0.70915,0.70953,0.70778,0.70862,3551599999.0
2005-06-23 10:00:00,0.70869,0.71027,0.70828,0.70951,3852199986.0
2005-06-23 10:30:00,0.70896,0.70945,0.70795,0.70893,3849500005.0
2005-06-23 11:00:00,0.70909,0.7093,0.7082,0.70866,4031099992.0
2005-06-23 11:30:00,0.70882,0.70935,0.70677,0.7072,3617099984.0
2005-06-23 12:00:00,0.70745,0.70926,0.70705,0.70857,3942699994.0
2005-06-23 12:30:00,0.70861,0.70999,0.70801,0.70992,3851199990.0
2005-06-23 13:00:00,0.70997,0.70997,0.70771,0.70812,3707899984.0
2005-06-23 13:30:00,0.70816,0.70935,0.70735,0.70894,4037699998.0
2005-06-23 14:00:00,0.70894,0.70987,0.70805,0.70842,3834999997.0
2005-06-23 14:30:00,0.70825,0.70895,0.7071,0.70814,3388600000.0
2005-06-23 15:00:00,0.70796,0.70976,0.70792,0.70967,4025699983.0
2005-06-23 15:30:00,0.70971,0.71006,0.70829,0.70868,3557199993.0
2005-06-23 16:00:00,0.70865,0.70923,0.70792,0.7083,3413300002.0
2005-06-23 16:30:00,0.70822,0.70856,0.70642,0.70678,4389299983.0
2005-06-23 17:00:00,0.70664,0.70845,0.70621,0.708,3760999997.0
2005-06-23 17:30:00,0.70806,0.70861,0.70721,0.7075,3978699997.0
2005-06-23 18:00:00,0.70706,0.70879,0.70695,0.70749,6435099994.0
2005-06-23 18:30:00,0.70763,0.7081,0.7068,0.70709,6560299987.0
2005-06-23 19:00:00,0.70707,0.70802,0.70626,0.70756,4866099991.0
2005-06-23 19:30:00,0.70731,0.70858,0.7072,0.70817,4648499995.0
2005-06-23 20:00:00,0.70841,0.70857,0.70726,0.70788,5006699990.0
2005-06-23 20:30:00,0.7076,0.70813,0.70617,0.70617,5280199994.0
2005-06-23 21:00:00,0.70626,0.70675,0.70574,0.70618,4733699988.0
2005-06-23 21:30:00,0.70637,0.707,0.70562,0.70643,4159999990.0
2005-06-23 22:00:00,0.70649,0.70691,0.70585,0.70659,4113700001.0
2005-06-23 22:30:00,0.7065,0.70695,0.70577,0.70577,4784600007.0
2005-06-23 23:00:00,0.70615,0.70664,0.70566,0.70611,3508999995.0
2005-06-23 23:30:00,0.70593,0.70715,0.70593,0.707,3620300004.0
2005-06-24 00:00:00,0.7073,0.70772,0.70647,0.70675,3651999997.0
2005-06-24 00:30:00,0.70701,0.70761,0.70326,0.70352,3991499991.0
2005-06-24 01:00:00,0.70356,0.70455,0.70294,0.70424,3855399998.0
2005-06-24 01:30:00,0.70437,0.70501,0.7039,0.7041,3489500007.0
2005-06-24 02:00:00,0.70453,0.70506,0.70342,0.7043,3167999998.0
2005-06-24 02:30:00,0.70431,0.70451,0.70347,0.70403,3400399982.0
2005-06-24 03:00:00,0.70416,0.7045,0.70345,0.7037,2949600003.0
2005-06-24 03:30:00,0.70389,0.70632,0.70367,0.70607,3133899994.0
2005-06-24 04:00:00,0.70573,0.70625,0.70507,0.70537,3018399995.0
2005-06-24 04:30:00,0.70551,0.70596,0.70497,0.70559,3031599992.0
2005-06-24 05:00:00,0.70544,0.70581,0.70477,0.70581,3089400004.0
2005-06-24 05:30:00,0.70556,0.70578,0.70477,0.70502,3303699993.0
2005-06-24 06:00:00,0.7051,0.70598,0.70393,0.7059,2810999997.0
2005-06-24 06:30:00,0.70582,0.70631,0.70511,0.70535,3424400001.0
2005-06-24 07:00:00,0.70533,0.70589,0.70461,0.70586,3469299991.0
2005-06-24 07:30:00,0.70541,0.70586,0.70438,0.70466,3157700000.0
2005-06-24 08:00:00,0.70442,0.70584,0.70408,0.70561,3430199999.0
2005-06-24 08:30:00,0.70569,0.70595,0.70484,0.70524,3202299998.0
2005-06-24 09:00:00,0.70511,0.70736,0.70505,0.70677,3101899999.0
2005-06-24 09:30:00,0.70648,0.70769,0.70613,0.70685,2984499998.0
2005-06-24 10:00:00,0.7069,0.70916,0.7066,0.70867,2919499997.0
2005-06-24 10:30:00,0.70863,0.70883,0.70743,0.70754,2888899984.0
2005-06-24 11:00:00,0.70777,0.70851,0.70733,0.70827,3234499983.0
2005-06-24 11:30:00,0.70841,0.71024,0.70804,0.70947,2941999997.0
2005-06-24 12:00:00,0.70923,0.71185,0.70884,0.71104,3218299996.0
2005-06-24 12:30:00,0.71111,0.71144,0.70891,0.70912,3374699999.0
2005-06-24 13:00:00,0.70908,0.70988,0.7087,0.70912,3123800002.0
2005-06-24 13:30:00,0.70903,0.70935,0.70837,0.70858,3321299988.0
2005-06-24 14:00:00,0.70878,0.70893,0.70754,0.70832,3098599988.0
2005-06-24 14:30:00,0.70777,0.70911,0.70576,0.70685,3416100012.0
2005-06-24 15:00:00,0.70704,0.70796,0.70555,0.70578,3286700008.0
2005-06-24 15:30:00,0.70552,0.70692,0.70492,0.70592,3346199994.0
2005-06-24 16:00:00,0.70637,0.70677,0.70538,0.70602,3053399992.0
2005-06-24 16:30:00,0.7059,0.70687,0.70391,0.70458,3251699987.0
2005-06-24 17:00:00,0.70436,0.7056,0.70363,0.70535,2991099995.0
2005-06-24 17:30:00,0.70501,0.70596,0.70463,0.70503,3499700008.0
2005-06-24 18:00:00,0.70491,0.70536,0.70403,0.70448,5293600003.0
2005-06-24 18:30:00,0.70462,0.70582,0.70436,0.70502,5178799982.0
2005-06-24 19:00:00,0.70486,0.70531,0.70409,0.70465,3836900005.0
2005-06-24 19:30:00,0.70465,0.70494,0.70397,0.70479,3960499988.0
2005-06-24 20:00:00,0.70481,0.70552,0.70459,0.70466,4686699992.0
2005-06-24 20:30:00,0.70473,0.70526,0.70352,0.7038,4634599994.0
2005-06-24 21:00:00,0.70387,0.70477,0.7035,0.70429,3737499992.0
2005-06-24 21:30:00,0.70437,0.70547,0.70397,0.705,3425999988.0
2005-06-24 22:00:00,0.705,0.70542,0.70434,0.70518,2965799999.0
2005-06-24 22:30:00,0.70532,0.70543,0.70434,0.70465,3908599980.0
2005-06-24 23:00:00,0.7052,0.7055,0.7044,0.7045,440000000.0
2005-06-24 23:30:00,0.7044,0.7045,0.7041,0.7041,275000000.0
2005-06-27 00:00:00,0.7062,0.7073,0.7062,0.7068,1595000000.0
2005-06-27 00:30:00,0.7066,0.7068,0.7059,0.7063,1650000000.0
2005-06-27 01:00:00,0.7062,0.7066,0.7052,0.7056,1650000000.0
2005-06-27 01:30:00,0.7057,0.706,0.7046,0.7049,1595000000.0
2005-06-27 02:00:00,0.70482,0.70584,0.70438,0.7053,3175100001.0
2005-06-27 02:30:00,0.70544,0.70609,0.70506,0.70513,3042799999.0
2005-06-27 03:00:00,0.70532,0.7059,0.70497,0.70553,2986500007.0
2005-06-27 03:30:00,0.70564,0.70668,0.70527,0.70627,3029399998.0
2005-06-27 04:00:00,0.70598,0.70681,0.70587,0.70681,3034399999.0
2005-06-27 04:30:00,0.70681,0.70772,0.70618,0.70734,3193199999.0
2005-06-27 05:00:00,0.70753,0.70757,0.70657,0.70715,3031199981.0
2005-06-27 05:30:00,0.70715,0.7077,0.70653,0.7069,3461399988.0
2005-06-27 06:00:00,0.70702,0.70747,0.7062,0.70659,3626799992.0
2005-06-27 06:30:00,0.70656,0.70723,0.70629,0.70707,2969099992.0
2005-06-27 07:00:00,0.70715,0.70797,0.70639,0.70748,3731500004.0
2005-06-27 07:30:00,0.7078,0.70868,0.70742,0.70831,3357000000.0
2005-06-27 08:00:00,0.70796,0.70908,0.70664,0.70738,3281699989.0
2005-06-27 08:30:00,0.70739,0.70885,0.70733,0.70792,3512699988.0
2005-06-27 09:00:00,0.7081,0.7085,0.70563,0.70608,3299199996.0
2005-06-27 09:30:00,0.70608,0.70757,0.70591,0.70693,3295799997.0
2005-06-27 10:00:00,0.70698,0.70736,0.70628,0.70681,2945200009.0
2005-06-27 10:30:00,0.70696,0.70775,0.70645,0.7069,3332499995.0
2005-06-27 11:00:00,0.70684,0.70797,0.70652,0.70672,3181100001.0
2005-06-27 11:30:00,0.70669,0.70761,0.70605,0.70735,3246999996.0
2005-06-27 12:00:00,0.70721,0.70898,0.70683,0.70839,3474800001.0
2005-06-27 12:30:00,0.70848,0.70854,0.70747,0.7083,3376000002.0
2005-06-27 13:00:00,0.70832,0.70872,0.70755,0.70868,3100299990.0
2005-06-27 13:30:00,0.70878,0.70947,0.70798,0.70866,2818999992.0
2005-06-27 14:00:00,0.70904,0.70915,0.70796,0.70859,3105299991.0
2005-06-27 14:30:00,0.70855,0.70887,0.70769,0.70824,3089999995.0
2005-06-27 15:00:00,0.70839,0.70956,0.70805,0.7087,3144700001.0
2005-06-27 15:30:00,0.70884,0.70955,0.70827,0.70878,3127899996.0
2005-06-27 16:00:00,0.70892,0.70946,0.70852,0.70885,3248499987.0
2005-06-27 16:30:00,0.70855,0.70883,0.70714,0.70778,3238699982.0
2005-06-27 17:00:00,0.70781,0.70787,0.70561,0.70658,3399299991.0
2005-06-27 17:30:00,0.70657,0.70695,0.70591,0.70695,3375500000.0
2005-06-27 18:00:00,0.70685,0.70688,0.70589,0.70657,5555700001.0
2005-06-27 18:30:00,0.70645,0.70777,0.70609,0.70727,5442099983.0
2005-06-27 19:00:00,0.7072,0.70789,0.70685,0.70767,3621600003.0
2005-06-27 19:30:00,0.70767,0.70892,0.70718,0.70851,3850899997.0
2005-06-27 20:00:00,0.70844,0.70956,0.70828,0.70856,4297999988.0
2005-06-27 20:30:00,0.70855,0.70897,0.70772,0.70793,4533199982.0
2005-06-27 21:00:00,0.70799,0.70826,0.70687,0.70748,3840100000.0
2005-06-27 21:30:00,0.70759,0.70799,0.70734,0.70782,3167199984.0
2005-06-27 22:00:00,0.70781,0.70831,0.70734,0.70762,3220600006.0
2005-06-27 22:30:00,0.70771,0.70833,0.70735,0.70778,3696400011.0
2005-06-27 23:00:00,0.70814,0.70851,0.70692,0.70777,3081200000.0
2005-06-27 23:30:00,0.70773,0.70791,0.70701,0.70715,2952399993.0
2005-06-28 00:00:00,0.70685,0.70786,0.70655,0.70697,3176499995.0
2005-06-28 00:30:00,0.70724,0.70748,0.70514,0.70584,2999499990.0
2005-06-28 01:00:00,0.70591,0.70612,0.70486,0.70588,3000899998.0
2005-06-28 01:30:00,0.70587,0.70752,0.70538,0.70713,2898299994.0
2005-06-28 02:00:00,0.70728,0.70795,0.70667,0.70723,3107500001.0
2005-06-28 02:30:00,0.70721,0.70765,0.70666,0.70688,3127099997.0
2005-06-28 03:00:00,0.70693,0.708,0.70668,0.70712,2959299992.0
2005-06-28 03:30:00,0.70729,0.70787,0.70683,0.70745,3186100007.0
2005-06-28 04:00:00,0.70728,0.70784,0.70674,0.70703,3090899993.0
2005-06-28 04:30:00,0.70693,0.70727,0.70574,0.7062,3037500001.0
2005-06-28 05:00:00,0.70628,0.70651,0.70514,0.70555,3117399986.0
2005-06-28 05:30:00,0.70535,0.70623,0.70511,0.70585,3441400001.0
2005-06-28 06:00:00,0.70563,0.70681,0.70563,0.70614,3219099985.0
2005-06-28 06:30:00,0.70636,0.70691,0.70542,0.70584,3416399994.0
2005-06-28 07:00:00,0.70576,0.70669,0.70537,0.70602,3110099985.0
2005-06-28 07:30:00,0.70614,0.70692,0.70568,0.70658,3324899989.0
2005-06-28 08:00:00,0.70647,0.70687,0.7051,0.70598,3102499990.0
2005-06-28 08:30:00,0.70607,0.70619,0.70355,0.70475,3249599988.0
2005-06-28 09:00:00,0.70448,0.7049,0.703,0.70356,3083099993.0
2005-06-28 09:30:00,0.70356,0.70479,0.70317,0.70405,3223100001.0
2005-06-28 10:00:00,0.70414,0.70541,0.70374,0.70497,2894000003.0
2005-06-28 10:30:00,0.70512,0.70521,0.70386,0.70422,3265899999.0
2005-06-28 11:00:00,0.70425,0.70558,0.7037,0.7049,3299199997.0
2005-06-28 11:30:00,0.7049,0.70543,0.70432,0.70512,3466999982.0
2005-06-28 12:00:00,0.70511,0.70655,0.70471,0.7058,3202899996.0
2005-06-28 12:30:00,0.70564,0.70631,0.70495,0.70626,3141600003.0
2005-06-28 13:00:00,0.70641,0.70641,0.70417,0.7044,3544099996.0
2005-06-28 13:30:00,0.70422,0.70464,0.7011,0.70143,3241099996.0
2005-06-28 14:00:00,0.70141,0.70184,0.70067,0.70163,3273499995.0
2005-06-28 14:30:00,0.70162,0.70208,0.7009,0.70138,3320499999.0
2005-06-28 15:00:00,0.70127,0.7016,0.70044,0.70115,3401799999.0
2005-06-28 15:30:00,0.70125,0.70171,0.70006,0.70133,3312199991.0
2005-06-28 16:00:00,0.7014,0.70225,0.70076,0.70082,3335899987.0
2005-06-28 16:30:00,0.70114,0.7022,0.70069,0.70092,3320899998.0
2005-06-28 17:00:00,0.70099,0.7016,0.69997,0.70044,3161899999.0
2005-06-28 17:30:00,0.70056,0.70137,0.70011,0.70074,3073700000.0
2005-06-28 18:00:00,0.70092,0.70246,0.70048,0.70234,5965599991.0
2005-06-28 18:30:00,0.70255,0.70255,0.70053,0.70147,5309899976.0
2005-06-28 19:00:00,0.70159,0.70215,0.70075,0.70109,3678099994.0
2005-06-28 19:30:00,0.70113,0.70169,0.69986,0.70009,4110799989.0
2005-06-28 20:00:00,0.7003,0.70093,0.69926,0.70003,4259799988.0
2005-06-28 20:30:00,0.6998,0.70078,0.69956,0.7,4243799984.0
2005-06-28 21:00:00,0.7,0.70074,0.69947,0.70018,4021199998.0
2005-06-28 21:30:00,0.70024,0.70044,0.69932,0.70014,3481900005.0
2005-06-28 22:00:00,0.69994,0.70052,0.69938,0.70024,3332399993.0
2005-06-28 22:30:00,0.70022,0.70059,0.6997,0.69979,3780699991.0
2005-06-28 23:00:00,0.69984,0.70112,0.69956,0.70102,3059899993.0
2005-06-28 23:30:00,0.70085,0.70193,0.70067,0.70144,3162099994.0
2005-06-29 00:00:00,0.70164,0.70229,0.70126,0.70208,3318299985.0
2005-06-29 00:30:00,0.70208,0.70225,0.70096,0.70143,3264499996.0
2005-06-29 01:00:00,0.70146,0.70195,0.7009,0.70169,3204199991.0
2005-06-29 01:30:00,0.70171,0.70207,0.70066,0.70189,3257500006.0
2005-06-29 02:00:00,0.70186,0.70252,0.70135,0.70192,3639099995.0
2005-06-29 02:30:00,0.70204,0.70217,0.69997,0.69997,3621299982.0
2005-06-29 03:00:00,0.7002,0.70073,0.69885,0.70064,3650799993.0
2005-06-29 03:30:00,0.7007,0.70094,0.69973,0.70065,3753199979.0
2005-06-29 04:00:00,0.7006,0.70104,0.69985,0.70045,3795999997.0
2005-06-29 04:30:00,0.70026,0.70112,0.69963,0.7,3767599997.0
2005-06-29 05:00:00,0.69996,0.70062,0.69964,0.69998,3777999995.0
2005-06-29 05:30:00,0.6996,0.70045,0.69945,0.70045,3637799994.0
2005-06-29 06:00:00,0.70033,0.70041,0.69936,0.6998,3472699978.0
2005-06-29 06:30:00,0.69999,0.7008,0.69959,0.70055,3757799999.0
2005-06-29 07:00:00,0.70061,0.70087,0.69946,0.70057,3792600006.0
2005-06-29 07:30:00,0.70052,0.70059,0.69941,0.69991,3825399985.0
2005-06-29 08:00:00,0.69965,0.70048,0.6991,0.69987,3688800002.0
2005-06-29 08:30:00,0.69976,0.70049,0.6991,0.69944,3073999993.0
2005-06-29 09:00:00,0.69943,0.70124,0.69895,0.70101,3696599991.0
2005-06-29 09:30:00,0.70104,0.70157,0.70021,0.70115,3380499988.0
2005-06-29 10:00:00,0.70124,0.70131,0.69991,0.7012,3830999994.0
2005-06-29 10:30:00,0.70122,0.70162,0.70017,0.70017,3750600006.0
2005-06-29 11:00:00,0.70028,0.70153,0.70008,0.70098,3898599979.0
2005-06-29 11:30:00,0.70109,0.70139,0.70033,0.7005,3687599998.0
2005-06-29 12:00:00,0.70064,0.70185,0.70023,0.70158,3534599992.0
2005-06-29 12:30:00,0.7016,0.70206,0.69991,0.70026,3769600005.0
2005-06-29 13:00:00,0.70038,0.70103,0.70018,0.70093,3852599990.0
2005-06-29 13:30:00,0.70112,0.70114,0.69935,0.69944,3760799997.0
2005-06-29 14:00:00,0.69973,0.70102,0.69939,0.70029,3599199986.0
2005-06-29 14:30:00,0.70012,0.70087,0.69843,0.69843,3647399992.0
2005-06-29 15:00:00,0.6985,0.69887,0.69787,0.69871,3978999990.0
2005-06-29 15:30:00,0.69871,0.69884,0.69689,0.69727,3484199987.0
2005-06-29 16:00:00,0.69772,0.69803,0.69654,0.69743,3514199991.0
2005-06-29 16:30:00,0.69755,0.69963,0.69739,0.69913,3986300003.0
2005-06-29 17:00:00,0.6991,0.69992,0.69851,0.6992,3746999992.0
2005-06-29 17:30:00,0.699,0.70003,0.69808,0.69821,3516400000.0
2005-06-29 18:00:00,0.6983,0.69895,0.69793,0.69845,6552599983.0
2005-06-29 18:30:00,0.69829,0.69908,0.69803,0.69847,6386399988.0
2005-06-29 19:00:00,0.69826,0.69886,0.6977,0.69868,4640199995.0
2005-06-29 19:30:00,0.69861,0.69927,0.69797,0.69891,4762999995.0
2005-06-29 20:00:00,0.69875,0.6997,0.69875,0.69889,5510299981.0
2005-06-29 20:30:00,0.69883,0.69939,0.69818,0.69869,5150899992.0
2005-06-29 21:00:00,0.69861,0.69977,0.69847,0.69928,4794999992.0
2005-06-29 21:30:00,0.69939,0.69981,0.69891,0.69928,3919599993.0
2005-06-29 22:00:00,0.69939,0.69964,0.6987,0.69911,3681599997.0
2005-06-29 22:30:00,0.69894,0.69986,0.6987,0.6994,4327799985.0
2005-06-29 23:00:00,0.69953,0.70041,0.69913,0.69995,3198799997.0
2005-06-29 23:30:00,0.6999,0.70028,0.69843,0.69937,3371099992.0
2005-06-30 00:00:00,0.69902,0.70031,0.69848,0.69998,3562500001.0
2005-06-30 00:30:00,0.70033,0.70066,0.69889,0.6993,3347600006.0
2005-06-30 01:00:00,0.69945,0.70045,0.69896,0.70015,3686699998.0
2005-06-30 01:30:00,0.70022,0.70073,0.69985,0.70042,3484999990.0
2005-06-30 02:00:00,0.70031,0.70079,0.69962,0.70049,3701400004.0
2005-06-30 02:30:00,0.70066,0.70084,0.69923,0.6997,3072199993.0
2005-06-30 03:00:00,0.69955,0.70007,0.69914,0.69995,3525900006.0
2005-06-30 03:30:00,0.6999,0.70032,0.69912,0.6999,3551700005.0
2005-06-30 04:00:00,0.69961,0.70024,0.69949,0.6999,3873499999.0
2005-06-30 04:30:00,0.70007,0.70039,0.69949,0.7,3964899996.0
2005-06-30 05:00:00,0.70005,0.70116,0.6999,0.70082,3523099998.0
2005-06-30 05:30:00,0.70061,0.70133,0.70041,0.70107,3062000005.0
2005-06-30 06:00:00,0.70083,0.70129,0.70018,0.70061,3303299987.0
2005-06-30 06:30:00,0.70059,0.701,0.70014,0.70046,3596000007.0
2005-06-30 07:00:00,0.70023,0.70074,0.69924,0.70022,3300899988.0
2005-06-30 07:30:00,0.70041,0.70059,0.69949,0.70027,3692799995.0
2005-06-30 08:00:00,0.70008,0.70129,0.69989,0.70103,3717999999.0
2005-06-30 08:30:00,0.70091,0.70125,0.69991,0.70067,3416999989.0
2005-06-30 09:00:00,0.70052,0.70091,0.6993,0.69955,3516899995.0
2005-06-30 09:30:00,0.69941,0.69989,0.69788,0.69808,3294700006.0
2005-06-30 10:00:00,0.69839,0.69856,0.69695,0.69774,4018099993.0
2005-06-30 10:30:00,0.69773,0.69789,0.69628,0.69666,3416499990.0
2005-06-30 11:00:00,0.69686,0.69749,0.69416,0.69459,3986299994.0
2005-06-30 11:30:00,0.69428,0.69534,0.69332,0.69422,3627899994.0
2005-06-30 12:00:00,0.69417,0.69515,0.69385,0.69413,3958399994.0
2005-06-30 12:30:00,0.6942,0.69445,0.69254,0.69426,3639999993.0
2005-06-30 13:00:00,0.69416,0.69524,0.69361,0.69465,3638799991.0
2005-06-30 13:30:00,0.69465,0.69533,0.69393,0.6949,3587700000.0
2005-06-30 14:00:00,0.69538,0.69587,0.69463,0.6954,3493400002.0
2005-06-30 14:30:00,0.69557,0.69671,0.69504,0.69525,3702899995.0
2005-06-30 15:00:00,0.69523,0.69609,0.69321,0.6942,3796399996.0
2005-06-30 15:30:00,0.6944,0.69505,0.69388,0.69423,3119399998.0
2005-06-30 16:00:00,0.69406,0.69494,0.69391,0.69468,3334600003.0
2005-06-30 16:30:00,0.69438,0.69569,0.69414,0.69569,3738100001.0
2005-06-30 17:00:00,0.69544,0.69582,0.69466,0.6958,3568799999.0
2005-06-30 17:30:00,0.69584,0.69599,0.69491,0.69531,3876799990.0
2005-06-30 18:00:00,0.69526,0.69609,0.69498,0.69549,6560299988.0
2005-06-30 18:30:00,0.69556,0.69635,0.69536,0.69582,6270599999.0
2005-06-30 19:00:00,0.6958,0.69658,0.69517,0.69572,4341199989.0
2005-06-30 19:30:00,0.69589,0.69668,0.69517,0.69598,4577099985.0
2005-06-30 20:00:00,0.696,0.69689,0.69385,0.69421,5333299979.0
2005-06-30 20:30:00,0.69421,0.69584,0.69409,0.69478,5070400003.0
2005-06-30 21:00:00,0.69452,0.69504,0.69405,0.69485,4693000002.0
2005-06-30 21:30:00,0.69487,0.69581,0.69442,0.69569,4138399999.0
2005-06-30 22:00:00,0.69566,0.69624,0.69494,0.69607,3876800010.0
2005-06-30 22:30:00,0.69606,0.6975,0.69565,0.697,4282099988.0
2005-06-30 23:00:00,0.69686,0.69747,0.69624,0.69653,3489499992.0
2005-06-30 23:30:00,0.69659,0.6972,0.6963,0.69674,3383399987.0
2005-07-01 00:00:00,0.69685,0.69713,0.69616,0.69661,3128299999.0
2005-07-01 00:30:00,0.69665,0.69672,0.69479,0.69539,3914800002.0
2005-07-01 01:00:00,0.69525,0.69566,0.69474,0.69503,3429100000.0
2005-07-01 01:30:00,0.69507,0.69566,0.69403,0.69484,3438499992.0
2005-07-01 02:00:00,0.69486,0.69593,0.69402,0.69452,3171499995.0
2005-07-01 02:30:00,0.69441,0.6961,0.69438,0.69535,3373700011.0
2005-07-01 03:00:00,0.69525,0.69565,0.69296,0.69359,3099700004.0
2005-07-01 03:30:00,0.69378,0.69438,0.69316,0.69381,3055999999.0
2005-07-01 04:00:00,0.69376,0.69399,0.69313,0.6935,3215899996.0
2005-07-01 04:30:00,0.69343,0.69457,0.69303,0.69436,3317200001.0
2005-07-01 05:00:00,0.69433,0.69482,0.69356,0.69375,3038700006.0
2005-07-01 05:30:00,0.69385,0.69449,0.69369,0.69424,3176899994.0
2005-07-01 06:00:00,0.69418,0.69427,0.69316,0.69352,3299200006.0
2005-07-01 06:30:00,0.69359,0.69375,0.69174,0.69178,3383799998.0
2005-07-01 07:00:00,0.69231,0.69231,0.69029,0.691,3504399997.0
2005-07-01 07:30:00,0.6912,0.69166,0.68982,0.69029,3160099995.0
2005-07-01 08:00:00,0.69006,0.69119,0.68897,0.68916,3184699997.0
2005-07-01 08:30:00,0.68927,0.68939,0.68754,0.68834,3171100001.0
2005-07-01 09:00:00,0.68816,0.68953,0.68745,0.6884,3199099996.0
2005-07-01 09:30:00,0.6883,0.68867,0.68703,0.68805,3253799997.0
2005-07-01 10:00:00,0.6884,0.69049,0.6882,0.68992,3156500003.0
2005-07-01 10:30:00,0.68978,0.69017,0.68899,0.68936,3249500004.0
2005-07-01 11:00:00,0.68953,0.69131,0.68912,0.69004,3352099999.0
2005-07-01 11:30:00,0.68983,0.69182,0.68977,0.69149,3154700006.0
2005-07-01 12:00:00,0.6918,0.69214,0.6902,0.69164,3139199994.0
2005-07-01 12:30:00,0.69171,0.69211,0.68891,0.68894,3095999995.0
2005-07-01 13:00:00,0.68904,0.68927,0.68807,0.68894,3254699991.0
2005-07-01 13:30:00,0.6886,0.68977,0.68848,0.68882,3060599988.0
2005-07-01 14:00:00,0.68879,0.68999,0.68819,0.68827,2995799990.0
2005-07-01 14:30:00,0.68822,0.68853,0.68717,0.68817,2797099981.0
2005-07-01 15:00:00,0.68806,0.68918,0.68718,0.68858,3431799995.0
2005-07-01 15:30:00,0.6887,0.6892,0.68731,0.68807,3235300005.0
2005-07-01 16:00:00,0.6883,0.68863,0.68318,0.68348,3160599998.0
2005-07-01 16:30:00,0.68398,0.68541,0.68264,0.68272,3304999996.0
2005-07-01 17:00:00,0.68302,0.68508,0.68236,0.6844,3119200006.0
2005-07-01 17:30:00,0.68441,0.68461,0.68235,0.68333,3238100000.0
2005-07-01 18:00:00,0.68339,0.68406,0.68301,0.68328,5556199997.0
2005-07-01 18:30:00,0.68305,0.68386,0.68141,0.68185,5082699984.0
2005-07-01 19:00:00,0.68159,0.68243,0.6803,0.68212,3579399991.0
2005-07-01 19:30:00,0.68205,0.68267,0.6807,0.68095,4006499998.0
2005-07-01 20:00:00,0.68094,0.68186,0.68044,0.68116,4242999994.0
2005-07-01 20:30:00,0.68135,0.68208,0.68066,0.68175,4378799988.0
2005-07-01 21:00:00,0.68162,0.68301,0.68124,0.6824,3865699993.0
2005-07-01 21:30:00,0.68248,0.68279,0.68138,0.68177,3489399995.0
2005-07-01 22:00:00,0.68158,0.68227,0.68084,0.68177,2797100000.0
2005-07-01 22:30:00,0.68192,0.68414,0.68141,0.68338,3521400004.0
2005-07-01 23:00:00,0.6841,0.6847,0.6833,0.6834,421200000.0
2005-07-01 23:30:00,0.6833,0.6833,0.6833,0.6833,105300000.0
2005-07-04 00:00:00,0.6824,0.6827,0.6805,0.6807,2948400000.0
2005-07-04 00:30:00,0.6808,0.6816,0.6806,0.6813,2316600000.0
2005-07-04 01:00:00,0.6813,0.6827,0.6812,0.6818,2948400000.0
2005-07-04 01:30:00,0.6819,0.6821,0.6802,0.6813,2843100000.0
2005-07-04 02:00:00,0.68094,0.68176,0.68075,0.68118,3021699991.0
2005-07-04 02:30:00,0.68126,0.68167,0.68058,0.68076,2715399991.0
2005-07-04 03:00:00,0.68088,0.68108,0.67935,0.68012,3069999994.0
2005-07-04 03:30:00,0.68018,0.68131,0.67961,0.68066,3373799990.0
2005-07-04 04:00:00,0.68083,0.68144,0.68013,0.68103,3183499981.0
2005-07-04 04:30:00,0.681,0.68109,0.67801,0.67854,3223899992.0
2005-07-04 05:00:00,0.67885,0.67914,0.67745,0.678,2931200003.0
2005-07-04 05:30:00,0.67814,0.67943,0.67775,0.67895,3087899991.0
2005-07-04 06:00:00,0.67895,0.67981,0.67855,0.6791,3112100001.0
2005-07-04 06:30:00,0.67904,0.6806,0.67892,0.68016,2870199992.0
2005-07-04 07:00:00,0.68025,0.68067,0.67887,0.67984,3285899997.0
2005-07-04 07:30:00,0.68009,0.68037,0.67951,0.67964,3160799995.0
2005-07-04 08:00:00,0.67931,0.68024,0.67861,0.67955,3210700008.0
2005-07-04 08:30:00,0.6796,0.68127,0.67934,0.68038,3259499997.0
2005-07-04 09:00:00,0.68039,0.68071,0.67925,0.68019,3203899994.0
2005-07-04 09:30:00,0.68007,0.68088,0.67991,0.68011,3223699996.0
2005-07-04 10:00:00,0.68014,0.68051,0.67966,0.6799,3242899992.0
2005-07-04 10:30:00,0.68019,0.68091,0.67951,0.68046,3345499997.0
2005-07-04 11:00:00,0.6803,0.68045,0.67965,0.67977,3321399991.0
2005-07-04 11:30:00,0.67991,0.68,0.67826,0.6791,3200299987.0
2005-07-04 12:00:00,0.67906,0.68005,0.67827,0.67895,2905699990.0
2005-07-04 12:30:00,0.67898,0.67947,0.67829,0.67888,2995999986.0
2005-07-04 13:00:00,0.67921,0.67933,0.67836,0.67868,3354099996.0
2005-07-04 13:30:00,0.67866,0.67913,0.67825,0.67848,3131199978.0
2005-07-04 14:00:00,0.67852,0.67882,0.67762,0.67784,3533699992.0
2005-07-04 14:30:00,0.67802,0.67862,0.67753,0.67845,3361799988.0
2005-07-04 15:00:00,0.67814,0.6789,0.67798,0.67878,2814499999.0
2005-07-04 15:30:00,0.67862,0.68055,0.67848,0.68027,3352799997.0
2005-07-04 16:00:00,0.68024,0.68044,0.67878,0.67937,3238399993.0
2005-07-04 16:30:00,0.6793,0.68016,0.67903,0.68005,3319499999.0
2005-07-04 17:00:00,0.68008,0.68022,0.67929,0.67977,3226600011.0
2005-07-04 17:30:00,0.67985,0.6801,0.67898,0.6797,3176099987.0
2005-07-04 18:00:00,0.67958,0.67999,0.67915,0.67963,5475700001.0
2005-07-04 18:30:00,0.67974,0.68009,0.67878,0.67943,5389199990.0
2005-07-04 19:00:00,0.67948,0.67972,0.67887,0.67949,3790600000.0
2005-07-04 19:30:00,0.6796,0.6798,0.67893,0.67949,4186399992.0
2005-07-04 20:00:00,0.67946,0.67987,0.67862,0.67907,4165899989.0
2005-07-04 20:30:00,0.67895,0.67939,0.6788,0.67898,4336299991.0
2005-07-04 21:00:00,0.679,0.67928,0.67877,0.67893,3879400004.0
2005-07-04 21:30:00,0.67902,0.67956,0.67885,0.67904,3401100000.0
2005-07-04 22:00:00,0.67905,0.67969,0.6786,0.67941,2854600001.0
2005-07-04 22:30:00,0.6795,0.6802,0.67918,0.67961,3448500001.0
2005-07-04 23:00:00,0.67956,0.67991,0.67866,0.67952,3037900000.0
2005-07-04 23:30:00,0.67949,0.67957,0.67841,0.67875,3272200002.0
2005-07-05 00:00:00,0.67878,0.67911,0.67805,0.67822,3406999988.0
2005-07-05 00:30:00,0.67806,0.6796,0.67786,0.67931,2782200009.0
2005-07-05 01:00:00,0.67917,0.67947,0.67866,0.67905,3339899987.0
2005-07-05 01:30:00,0.67908,0.67974,0.67862,0.67892,3264599998.0
2005-07-05 02:00:00,0.67898,0.67936,0.6782,0.67843,4504699992.0
2005-07-05 02:30:00,0.67856,0.67856,0.67701,0.67845,4317899990.0
2005-07-05 03:00:00,0.67837,0.67867,0.67699,0.67745,4445599993.0
2005-07-05 03:30:00,0.67758,0.67829,0.67741,0.67811,4412499999.0
2005-07-05 04:00:00,0.67798,0.67899,0.67763,0.67888,4798299990.0
2005-07-05 04:30:00,0.67885,0.67901,0.67787,0.67814,4726599990.0
2005-07-05 05:00:00,0.67829,0.6783,0.67596,0.67636,4648500003.0
2005-07-05 05:30:00,0.67658,0.67727,0.67608,0.67718,4339700000.0
2005-07-05 06:00:00,0.67706,0.67785,0.67662,0.67751,4586199990.0
2005-07-05 06:30:00,0.67753,0.67969,0.67744,0.67913,4277599998.0
2005-07-05 07:00:00,0.67913,0.67976,0.67788,0.67842,3858900004.0
2005-07-05 07:30:00,0.67826,0.67864,0.67717,0.67844,4363299981.0
2005-07-05 08:00:00,0.67819,0.6795,0.67741,0.67848,4171499999.0
2005-07-05 08:30:00,0.67813,0.67816,0.6738,0.67468,4370999998.0
2005-07-05 09:00:00,0.67479,0.67648,0.67369,0.67556,4039499999.0
2005-07-05 09:30:00,0.67576,0.67594,0.67463,0.6754,4204699989.0
2005-07-05 10:00:00,0.67537,0.67639,0.67467,0.67583,4270799979.0
2005-07-05 10:30:00,0.6758,0.67863,0.67564,0.67704,4807300006.0
2005-07-05 11:00:00,0.67712,0.6779,0.67513,0.67558,4318599997.0
2005-07-05 11:30:00,0.67539,0.67603,0.67495,0.67542,4476499990.0
2005-07-05 12:00:00,0.67556,0.67577,0.67439,0.67523,4466499993.0
2005-07-05 12:30:00,0.67544,0.67569,0.67458,0.67493,4502399993.0
2005-07-05 13:00:00,0.67504,0.67603,0.67484,0.6754,4864299990.0
2005-07-05 13:30:00,0.67538,0.67592,0.67435,0.67453,4780999991.0
2005-07-05 14:00:00,0.67435,0.67499,0.67319,0.67451,4341299990.0
2005-07-05 14:30:00,0.67442,0.67766,0.67423,0.67697,4517799992.0
2005-07-05 15:00:00,0.67718,0.67811,0.67538,0.67573,5290799993.0
2005-07-05 15:30:00,0.67551,0.67614,0.6742,0.67477,3766799997.0
2005-07-05 16:00:00,0.67469,0.67707,0.67469,0.67691,4162499997.0
2005-07-05 16:30:00,0.67693,0.67773,0.67504,0.6753,4636099995.0
2005-07-05 17:00:00,0.67538,0.67573,0.67316,0.67447,4801499994.0
2005-07-05 17:30:00,0.67451,0.67638,0.67396,0.6757,4213900003.0
2005-07-05 18:00:00,0.67606,0.67666,0.67508,0.67534,7365799994.0
2005-07-05 18:30:00,0.67531,0.67582,0.67483,0.67534,7242999980.0
2005-07-05 19:00:00,0.67538,0.67629,0.67499,0.67583,5294699978.0
2005-07-05 19:30:00,0.67598,0.67656,0.6755,0.67575,6143699992.0
2005-07-05 20:00:00,0.67576,0.67701,0.67552,0.67647,6198599997.0
2005-07-05 20:30:00,0.67657,0.67707,0.67561,0.6761,6098299988.0
2005-07-05 21:00:00,0.67579,0.67674,0.67533,0.67621,5945200000.0
2005-07-05 21:30:00,0.67584,0.6767,0.67555,0.67615,5050199991.0
2005-07-05 22:00:00,0.67656,0.67664,0.67556,0.67605,4548899988.0
2005-07-05 22:30:00,0.67607,0.67681,0.67556,0.67588,5339599988.0
2005-07-05 23:00:00,0.67596,0.67652,0.67565,0.67618,4342100004.0
2005-07-05 23:30:00,0.67626,0.67663,0.67555,0.676,4078099990.0
2005-07-06 00:00:00,0.67608,0.67735,0.6756,0.67729,4289299989.0
2005-07-06 00:30:00,0.67752,0.67834,0.67669,0.67802,4644999990.0
2005-07-06 01:00:00,0.678,0.67836,0.67733,0.67772,4028000002.0
2005-07-06 01:30:00,0.67768,0.67826,0.67698,0.67737,4349099993.0
2005-07-06 02:00:00,0.67739,0.67851,0.67719,0.67762,3048299991.0
2005-07-06 02:30:00,0.67773,0.67819,0.67721,0.67758,2990399982.0
2005-07-06 03:00:00,0.67773,0.67781,0.67542,0.67567,2969799995.0
2005-07-06 03:30:00,0.67615,0.67635,0.67534,0.6761,3185299995.0
2005-07-06 04:00:00,0.67626,0.67668,0.67555,0.67649,3158700003.0
2005-07-06 04:30:00,0.67631,0.67724,0.6762,0.67633,3265400002.0
2005-07-06 05:00:00,0.67636,0.67678,0.67532,0.6757,3065000001.0
2005-07-06 05:30:00,0.67575,0.6762,0.67482,0.67578,3090399989.0
2005-07-06 06:00:00,0.67598,0.67631,0.67542,0.67615,3454999990.0
2005-07-06 06:30:00,0.67603,0.67664,0.67511,0.67624,3384800001.0
2005-07-06 07:00:00,0.6762,0.67646,0.6756,0.67593,3391199995.0
2005-07-06 07:30:00,0.67603,0.6776,0.67574,0.67726,3226299996.0
2005-07-06 08:00:00,0.67707,0.67779,0.67614,0.67779,3077700001.0
2005-07-06 08:30:00,0.67776,0.6778,0.67641,0.67664,3422199990.0
2005-07-06 09:00:00,0.67648,0.67789,0.67629,0.6775,3149399993.0
2005-07-06 09:30:00,0.67736,0.67778,0.676,0.67628,3344700001.0
2005-07-06 10:00:00,0.67632,0.67694,0.67581,0.67641,3196499991.0
2005-07-06 10:30:00,0.67647,0.6776,0.67492,0.67625,3213999995.0
2005-07-06 11:00:00,0.6763,0.67724,0.67468,0.67514,3177800005.0
2005-07-06 11:30:00,0.67547,0.67596,0.67413,0.67496,3232599989.0
2005-07-06 12:00:00,0.67482,0.67595,0.67464,0.67535,3338799991.0
2005-07-06 12:30:00,0.67528,0.67622,0.67457,0.67501,3212099996.0
2005-07-06 13:00:00,0.67499,0.6753,0.67433,0.675,3126800001.0
2005-07-06 13:30:00,0.67499,0.67574,0.67416,0.67472,2978000001.0
2005-07-06 14:00:00,0.67478,0.67576,0.67427,0.67458,3385599997.0
2005-07-06 14:30:00,0.6745,0.67483,0.67392,0.6742,3543599992.0
2005-07-06 15:00:00,0.67452,0.67483,0.67413,0.67462,3010799996.0
2005-07-06 15:30:00,0.67444,0.67624,0.67388,0.675,3161299989.0
2005-07-06 16:00:00,0.67476,0.67656,0.67445,0.67588,3453399999.0
2005-07-06 16:30:00,0.67568,0.67664,0.67566,0.67593,3405499996.0
2005-07-06 17:00:00,0.67593,0.67652,0.67504,0.67545,3070400001.0
2005-07-06 17:30:00,0.67557,0.67583,0.6748,0.67525,3206499993.0
2005-07-06 18:00:00,0.67522,0.6755,0.6734,0.6742,5244899993.0
2005-07-06 18:30:00,0.67401,0.67432,0.6709,0.67263,5477400001.0
2005-07-06 19:00:00,0.6728,0.67361,0.67242,0.6732,3910999984.0
2005-07-06 19:30:00,0.673,0.67376,0.67279,0.67325,4009499993.0
2005-07-06 20:00:00,0.6733,0.67371,0.6727,0.67332,4092499986.0
2005-07-06 20:30:00,0.6733,0.67335,0.6722,0.67249,4217099997.0
2005-07-06 21:00:00,0.67241,0.6735,0.67224,0.67312,3724999995.0
2005-07-06 21:30:00,0.67324,0.67366,0.6727,0.67335,3658099995.0
2005-07-06 22:00:00,0.67361,0.67453,0.67293,0.67396,3218299993.0
2005-07-06 22:30:00,0.67401,0.67474,0.67256,0.67275,3560899994.0
2005-07-06 23:00:00,0.67281,0.67403,0.67277,0.67354,2936399999.0
2005-07-06 23:30:00,0.67343,0.67395,0.67222,0.67295,3351600007.0
2005-07-07 00:00:00,0.67295,0.67369,0.67248,0.67324,3073299991.0
2005-07-07 00:30:00,0.67346,0.67369,0.67174,0.67197,3064399987.0
2005-07-07 01:00:00,0.67211,0.67238,0.67133,0.67161,3120899985.0
2005-07-07 01:30:00,0.67179,0.67276,0.67132,0.67243,3281999998.0
2005-07-07 02:00:00,0.67255,0.67279,0.67143,0.67207,3503999998.0
2005-07-07 02:30:00,0.67195,0.67231,0.67164,0.67183,3081200000.0
2005-07-07 03:00:00,0.67202,0.67249,0.67162,0.67182,2866599993.0
2005-07-07 03:30:00,0.67188,0.67378,0.67089,0.6714,3193399993.0
2005-07-07 04:00:00,0.67141,0.67146,0.66992,0.67091,2966100004.0
2005-07-07 04:30:00,0.67096,0.67106,0.66889,0.6701,3327299987.0
2005-07-07 05:00:00,0.67002,0.67077,0.66968,0.67042,3122399995.0
2005-07-07 05:30:00,0.67019,0.6712,0.66987,0.67078,2936399997.0
2005-07-07 06:00:00,0.67086,0.6709,0.6694,0.66994,2928299998.0
2005-07-07 06:30:00,0.66982,0.67039,0.66912,0.67014,3294100003.0
2005-07-07 07:00:00,0.67023,0.67132,0.66965,0.6708,2909000002.0
2005-07-07 07:30:00,0.6709,0.67106,0.67029,0.67069,3097099990.0
2005-07-07 08:00:00,0.67055,0.67209,0.67054,0.67168,3234899992.0
2005-07-07 08:30:00,0.67175,0.6723,0.67074,0.67142,3406799997.0
2005-07-07 09:00:00,0.67127,0.67255,0.67121,0.6716,3501100002.0
2005-07-07 09:30:00,0.67164,0.67403,0.67122,0.67395,3166500005.0
2005-07-07 10:00:00,0.67386,0.67462,0.6735,0.6743,3347799985.0
2005-07-07 10:30:00,0.67403,0.67769,0.67378,0.67769,3409799985.0
2005-07-07 11:00:00,0.67755,0.67825,0.67624,0.6775,3122999994.0
2005-07-07 11:30:00,0.67741,0.67873,0.67563,0.67673,3458299988.0
2005-07-07 12:00:00,0.67661,0.68012,0.67628,0.67857,3302799985.0
2005-07-07 12:30:00,0.67842,0.67926,0.67626,0.67762,3002199996.0
2005-07-07 13:00:00,0.67778,0.67857,0.67747,0.67808,3235599995.0
2005-07-07 13:30:00,0.67793,0.6789,0.67618,0.67655,3276600000.0
2005-07-07 14:00:00,0.67645,0.67717,0.67436,0.67517,3374199998.0
2005-07-07 14:30:00,0.67493,0.67544,0.67289,0.6745,3252399984.0
2005-07-07 15:00:00,0.67467,0.67496,0.67205,0.6729,3518900003.0
2005-07-07 15:30:00,0.67287,0.673,0.67172,0.67253,3360999992.0
2005-07-07 16:00:00,0.67239,0.67347,0.67169,0.67304,3472399998.0
2005-07-07 16:30:00,0.6732,0.67366,0.67264,0.67298,3137599994.0
2005-07-07 17:00:00,0.67287,0.6734,0.67217,0.673,3146499988.0
2005-07-07 17:30:00,0.67276,0.6731,0.67217,0.67246,3269000010.0
2005-07-07 18:00:00,0.67241,0.67291,0.67219,0.67263,5537799992.0
2005-07-07 18:30:00,0.6727,0.67286,0.6721,0.67228,5230099981.0
2005-07-07 19:00:00,0.67246,0.67267,0.67167,0.67205,3721400003.0
2005-07-07 19:30:00,0.67211,0.6724,0.67163,0.67209,4017299996.0
2005-07-07 20:00:00,0.67224,0.67255,0.67173,0.67232,4269299979.0
2005-07-07 20:30:00,0.67219,0.67242,0.67128,0.67168,4425000004.0
2005-07-07 21:00:00,0.67156,0.67196,0.67096,0.67106,3972699988.0
2005-07-07 21:30:00,0.67131,0.6724,0.67114,0.67208,3511000008.0
2005-07-07 22:00:00,0.67198,0.6736,0.67198,0.6736,3344899986.0
2005-07-07 22:30:00,0.674,0.67434,0.67272,0.67286,3363400001.0
2005-07-07 23:00:00,0.67299,0.67332,0.67162,0.67254,2865699994.0
2005-07-07 23:30:00,0.67236,0.67286,0.67169,0.67264,2996600004.0
2005-07-08 00:00:00,0.67268,0.6729,0.67187,0.67218,3081600002.0
2005-07-08 00:30:00,0.67202,0.67276,0.67182,0.67236,3135599986.0
2005-07-08 01:00:00,0.67259,0.67272,0.67143,0.67171,3038599997.0
2005-07-08 01:30:00,0.67184,0.67288,0.67141,0.67242,3392099992.0
2005-07-08 02:00:00,0.67265,0.67301,0.67129,0.67175,3174099994.0
2005-07-08 02:30:00,0.67194,0.67206,0.67095,0.67153,2850800002.0
2005-07-08 03:00:00,0.67161,0.67178,0.67047,0.67115,3088200003.0
2005-07-08 03:30:00,0.67125,0.672,0.67075,0.6715,3084699994.0
2005-07-08 04:00:00,0.67123,0.67222,0.67111,0.67153,3174200000.0
2005-07-08 04:30:00,0.67145,0.67153,0.67008,0.6707,3125100014.0
2005-07-08 05:00:00,0.67068,0.67094,0.66962,0.67003,3218199975.0
2005-07-08 05:30:00,0.67004,0.67011,0.66838,0.66927,3197300000.0
2005-07-08 06:00:00,0.66894,0.67053,0.6688,0.67016,2958799994.0
2005-07-08 06:30:00,0.67016,0.67168,0.66977,0.67087,3369300007.0
2005-07-08 07:00:00,0.67098,0.67116,0.66941,0.66968,3100200004.0
2005-07-08 07:30:00,0.66963,0.67103,0.66929,0.67053,3061699996.0
2005-07-08 08:00:00,0.67044,0.6708,0.6697,0.67036,3421399996.0
2005-07-08 08:30:00,0.67032,0.67118,0.6702,0.67098,3575900001.0
2005-07-08 09:00:00,0.67091,0.67153,0.66999,0.67009,2977799992.0
2005-07-08 09:30:00,0.6702,0.67131,0.66973,0.671,2997299993.0
2005-07-08 10:00:00,0.67108,0.67124,0.67004,0.67024,3017399993.0
2005-07-08 10:30:00,0.6704,0.67126,0.67,0.671,3101399993.0
2005-07-08 11:00:00,0.6709,0.67134,0.67043,0.67072,3026099997.0
2005-07-08 11:30:00,0.67082,0.67172,0.6706,0.67132,3266399994.0
2005-07-08 12:00:00,0.67157,0.67257,0.6711,0.67172,3053600001.0
2005-07-08 12:30:00,0.67182,0.67298,0.67131,0.67256,3400499991.0
2005-07-08 13:00:00,0.67251,0.67361,0.67189,0.67336,3196699997.0
2005-07-08 13:30:00,0.67321,0.67357,0.67201,0.67204,3103400001.0
2005-07-08 14:00:00,0.67213,0.67225,0.66986,0.67119,3312899989.0
2005-07-08 14:30:00,0.67136,0.67313,0.66822,0.67272,3055599997.0
2005-07-08 15:00:00,0.67255,0.67463,0.67247,0.67305,3490200001.0
2005-07-08 15:30:00,0.67303,0.67457,0.67282,0.67349,3228599993.0
2005-07-08 16:00:00,0.67331,0.67449,0.67305,0.6737,3185599987.0
2005-07-08 16:30:00,0.67357,0.67383,0.6724,0.67269,3531800008.0
2005-07-08 17:00:00,0.67319,0.6734,0.67242,0.67273,3174200001.0
2005-07-08 17:30:00,0.67265,0.67319,0.6715,0.67207,3590399994.0
2005-07-08 18:00:00,0.67206,0.67255,0.6714,0.67218,5442099998.0
2005-07-08 18:30:00,0.67219,0.67223,0.67149,0.67186,5401499990.0
2005-07-08 19:00:00,0.67201,0.67271,0.67155,0.67239,3721899996.0
2005-07-08 19:30:00,0.67243,0.67336,0.67209,0.67256,4087099982.0
2005-07-08 20:00:00,0.67243,0.6729,0.6713,0.67185,4045400007.0
2005-07-08 20:30:00,0.67177,0.67247,0.67095,0.67095,4483799996.0
2005-07-08 21:00:00,0.67109,0.67283,0.67058,0.67216,3539000002.0
2005-07-08 21:30:00,0.67218,0.67243,0.67143,0.67233,3575100002.0
2005-07-08 22:00:00,0.67225,0.67338,0.67205,0.673,2894999987.0
2005-07-08 22:30:00,0.67282,0.67369,0.67259,0.6726,3541699989.0
2005-07-08 23:00:00,0.6732,0.6738,0.6729,0.6733,985200000.0
2005-07-11 00:00:00,0.6748,0.675,0.6744,0.675,2380900000.0
2005-07-11 00:30:00,0.6749,0.6762,0.6747,0.6754,2463000000.0
2005-07-11 01:00:00,0.6755,0.6756,0.6745,0.6753,2463000000.0
2005-07-11 01:30:00,0.6753,0.6754,0.6739,0.6741,2380900000.0
2005-07-11 02:00:00,0.67396,0.67452,0.67308,0.6741,2768399991.0
2005-07-11 02:30:00,0.6741,0.67434,0.67359,0.67391,3167499997.0
2005-07-11 03:00:00,0.67383,0.67464,0.67367,0.67438,3091999984.0
2005-07-11 03:30:00,0.67472,0.67496,0.67412,0.67415,3038199987.0
2005-07-11 04:00:00,0.67424,0.67501,0.67411,0.67433,3259200003.0
2005-07-11 04:30:00,0.67443,0.6766,0.67435,0.67605,3133500002.0
2005-07-11 05:00:00,0.67604,0.6764,0.67488,0.67508,3156999993.0
2005-07-11 05:30:00,0.67508,0.67558,0.67482,0.6753,3274400003.0
2005-07-11 06:00:00,0.67525,0.67551,0.67438,0.67461,3082899994.0
2005-07-11 06:30:00,0.67463,0.67576,0.67448,0.67508,3230799991.0
2005-07-11 07:00:00,0.67511,0.67548,0.6743,0.6752,3109700000.0
2005-07-11 07:30:00,0.67531,0.67535,0.67432,0.67448,3338800009.0
2005-07-11 08:00:00,0.67471,0.67595,0.67422,0.67566,3300599989.0
2005-07-11 08:30:00,0.67558,0.67668,0.67549,0.67592,3301299991.0
2005-07-11 09:00:00,0.67592,0.67628,0.67514,0.67525,3146099995.0
2005-07-11 09:30:00,0.67536,0.67647,0.67505,0.67612,3282299980.0
2005-07-11 10:00:00,0.67608,0.67679,0.67564,0.67608,3045799996.0
2005-07-11 10:30:00,0.67605,0.6768,0.67561,0.67637,3402200000.0
2005-07-11 11:00:00,0.67654,0.67691,0.67597,0.67637,3380599988.0
2005-07-11 11:30:00,0.67647,0.67689,0.67588,0.67638,3267600011.0
2005-07-11 12:00:00,0.67651,0.67669,0.67586,0.67634,2890800003.0
2005-07-11 12:30:00,0.67634,0.67663,0.67536,0.67598,3280999993.0
2005-07-11 13:00:00,0.67591,0.67619,0.67533,0.6758,3296499998.0
2005-07-11 13:30:00,0.67568,0.67671,0.67517,0.67631,2973099989.0
2005-07-11 14:00:00,0.67639,0.6766,0.67494,0.6755,3095499994.0
2005-07-11 14:30:00,0.67557,0.67578,0.67445,0.67466,3168799994.0
2005-07-11 15:00:00,0.67474,0.67528,0.67404,0.67458,2947099997.0
2005-07-11 15:30:00,0.67456,0.67666,0.67413,0.67626,3244899993.0
2005-07-11 16:00:00,0.67618,0.67691,0.67594,0.67645,2965899997.0
2005-07-11 16:30:00,0.67616,0.67773,0.6756,0.67685,3301899998.0
2005-07-11 17:00:00,0.67696,0.67843,0.67653,0.67797,2973500001.0
2005-07-11 17:30:00,0.67783,0.6787,0.67771,0.67854,3340899998.0
2005-07-11 18:00:00,0.67859,0.67964,0.67841,0.67938,5158500002.0
2005-07-11 18:30:00,0.67929,0.67945,0.67816,0.6789,5223199984.0
2005-07-11 19:00:00,0.67894,0.68002,0.67879,0.67985,3426699998.0
2005-07-11 19:30:00,0.67994,0.68026,0.67947,0.6798,3993399991.0
2005-07-11 20:00:00,0.67979,0.68019,0.67923,0.67981,4410900010.0
2005-07-11 20:30:00,0.67977,0.68018,0.67922,0.67985,4290699988.0
2005-07-11 21:00:00,0.67938,0.67991,0.67824,0.67884,3826099997.0
2005-07-11 21:30:00,0.67888,0.6793,0.6787,0.6793,3661099989.0
2005-07-11 22:00:00,0.67938,0.67972,0.67877,0.67935,2987200001.0
2005-07-11 22:30:00,0.67947,0.67964,0.67773,0.67796,3644300004.0
2005-07-11 23:00:00,0.67789,0.67865,0.67779,0.67859,3255600008.0
2005-07-11 23:30:00,0.67858,0.67874,0.67818,0.67841,3229999995.0
2005-07-12 00:00:00,0.67839,0.6789,0.67776,0.6786,2963699997.0
2005-07-12 00:30:00,0.67867,0.67879,0.67781,0.6779,2869899992.0
2005-07-12 01:00:00,0.67794,0.67865,0.67788,0.67822,3269899989.0
2005-07-12 01:30:00,0.67836,0.67909,0.67813,0.67851,3033499993.0
2005-07-12 02:00:00,0.67836,0.67885,0.67755,0.67845,3156499986.0
2005-07-12 02:30:00,0.67848,0.67917,0.67802,0.67843,3202200000.0
2005-07-12 03:00:00,0.67896,0.68009,0.67834,0.67977,3657200000.0
2005-07-12 03:30:00,0.67998,0.68125,0.67985,0.68072,3476599992.0
2005-07-12 04:00:00,0.68043,0.68166,0.6802,0.68134,3430399994.0
2005-07-12 04:30:00,0.68147,0.68159,0.68007,0.68016,3287299997.0
2005-07-12 05:00:00,0.68022,0.68057,0.67912,0.6799,3171299988.0
2005-07-12 05:30:00,0.67989,0.68116,0.67981,0.6811,3051699998.0
2005-07-12 06:00:00,0.6809,0.6815,0.68015,0.68142,3345099991.0
2005-07-12 06:30:00,0.6812,0.68158,0.67964,0.68016,3199799994.0
2005-07-12 07:00:00,0.68021,0.68128,0.67989,0.68102,3294199996.0
2005-07-12 07:30:00,0.68113,0.68243,0.68019,0.68065,3365399985.0
2005-07-12 08:00:00,0.68072,0.68099,0.67952,0.68069,3532799999.0
2005-07-12 08:30:00,0.68068,0.6831,0.6806,0.68243,3268799988.0
2005-07-12 09:00:00,0.68254,0.68411,0.68216,0.68369,3519799993.0
2005-07-12 09:30:00,0.6835,0.68429,0.68326,0.68369,3061400009.0
2005-07-12 10:00:00,0.6837,0.68419,0.68298,0.68331,3411699997.0
2005-07-12 10:30:00,0.68342,0.68365,0.68281,0.68332,3462999991.0
2005-07-12 11:00:00,0.6835,0.68397,0.68316,0.6834,3410099988.0
2005-07-12 11:30:00,0.68352,0.68376,0.68303,0.68353,2940599998.0
2005-07-12 12:00:00,0.68334,0.68413,0.68271,0.68394,3077299994.0
2005-07-12 12:30:00,0.68384,0.68477,0.68301,0.68336,3221199986.0
2005-07-12 13:00:00,0.68348,0.68409,0.68258,0.68303,3095699998.0
2005-07-12 13:30:00,0.68288,0.68393,0.68277,0.68393,3054599991.0
2005-07-12 14:00:00,0.6835,0.68405,0.68265,0.68297,3581999997.0
2005-07-12 14:30:00,0.68293,0.68321,0.68192,0.68269,3175300007.0
2005-07-12 15:00:00,0.68284,0.68423,0.68259,0.68387,3248400001.0
2005-07-12 15:30:00,0.68379,0.6842,0.68288,0.68375,3191499988.0
2005-07-12 16:00:00,0.68367,0.68464,0.6833,0.68422,3388899992.0
2005-07-12 16:30:00,0.68391,0.68592,0.68391,0.68497,3382199983.0
2005-07-12 17:00:00,0.68501,0.68529,0.68398,0.68433,3088100000.0
2005-07-12 17:30:00,0.6844,0.68468,0.68379,0.68423,3315399986.0
2005-07-12 18:00:00,0.68424,0.68547,0.68389,0.68457,5845499987.0
2005-07-12 18:30:00,0.68461,0.68551,0.68401,0.68489,5325799990.0
2005-07-12 19:00:00,0.68504,0.68628,0.68485,0.6859,3838999987.0
2005-07-12 19:30:00,0.68603,0.68675,0.68531,0.68628,4484600003.0
2005-07-12 20:00:00,0.68642,0.68713,0.68571,0.68602,4557999994.0
2005-07-12 20:30:00,0.68602,0.68652,0.68557,0.68584,4474599984.0
2005-07-12 21:00:00,0.68584,0.68635,0.68573,0.68593,4017499981.0
2005-07-12 21:30:00,0.68616,0.68632,0.68551,0.68591,3582599999.0
2005-07-12 22:00:00,0.68584,0.6865,0.68573,0.68601,3264700001.0
2005-07-12 22:30:00,0.686,0.68619,0.6851,0.6856,3838599993.0
2005-07-12 23:00:00,0.68562,0.68694,0.68552,0.68611,3297600006.0
2005-07-12 23:30:00,0.68592,0.68614,0.68525,0.68557,2906600010.0
2005-07-13 00:00:00,0.68556,0.6858,0.68499,0.68525,2936099985.0
2005-07-13 00:30:00,0.68545,0.68561,0.68229,0.68299,3444099998.0
2005-07-13 01:00:00,0.68317,0.68383,0.68253,0.68268,3395699995.0
2005-07-13 01:30:00,0.68289,0.68307,0.68196,0.68262,3146499991.0
2005-07-13 02:00:00,0.68258,0.68279,0.68189,0.68218,4245400007.0
2005-07-13 02:30:00,0.68247,0.68254,0.68154,0.68206,3851299989.0
2005-07-13 03:00:00,0.6819,0.68308,0.6819,0.68273,4608599991.0
2005-07-13 03:30:00,0.68286,0.68307,0.68178,0.68199,4177999987.0
2005-07-13 04:00:00,0.68204,0.68249,0.68076,0.68076,4218599990.0
2005-07-13 04:30:00,0.68076,0.68184,0.68039,0.68127,3874899989.0
2005-07-13 05:00:00,0.68119,0.68183,0.6811,0.68168,4192800003.0
2005-07-13 05:30:00,0.68135,0.68245,0.68135,0.6819,4007300001.0
2005-07-13 06:00:00,0.68183,0.68269,0.68152,0.68244,4050999987.0
2005-07-13 06:30:00,0.68236,0.68294,0.68202,0.68252,4361899987.0
2005-07-13 07:00:00,0.68237,0.6828,0.68138,0.68204,4025199992.0
2005-07-13 07:30:00,0.68183,0.68193,0.68093,0.68139,4073999984.0
2005-07-13 08:00:00,0.68119,0.68184,0.68034,0.68077,3933699991.0
2005-07-13 08:30:00,0.68096,0.68146,0.68007,0.68025,3786499994.0
2005-07-13 09:00:00,0.68037,0.68043,0.67867,0.67932,4096199978.0
2005-07-13 09:30:00,0.67947,0.67972,0.67791,0.67822,3965099999.0
2005-07-13 10:00:00,0.67817,0.6788,0.67773,0.6784,4235499992.0
2005-07-13 10:30:00,0.67852,0.67921,0.67774,0.67784,4012300000.0
2005-07-13 11:00:00,0.6778,0.67883,0.67763,0.67815,4856000000.0
2005-07-13 11:30:00,0.67812,0.67863,0.67748,0.67831,4755199987.0
2005-07-13 12:00:00,0.67808,0.67866,0.67758,0.67821,4589100009.0
2005-07-13 12:30:00,0.67852,0.67966,0.67816,0.6793,3775199982.0
2005-07-13 13:00:00,0.67933,0.67968,0.67846,0.67877,4315399993.0
2005-07-13 13:30:00,0.67859,0.67949,0.67794,0.678,4476099983.0
2005-07-13 14:00:00,0.6781,0.67864,0.67663,0.67682,4363600005.0
2005-07-13 14:30:00,0.67645,0.67663,0.67407,0.67487,4223900001.0
2005-07-13 15:00:00,0.67475,0.67485,0.67121,0.67209,4626299992.0
2005-07-13 15:30:00,0.67198,0.67321,0.67179,0.67303,4192100001.0
2005-07-13 16:00:00,0.67271,0.67337,0.67115,0.67136,4105099989.0
2005-07-13 16:30:00,0.67142,0.67191,0.67015,0.67135,4441499997.0
2005-07-13 17:00:00,0.67103,0.67212,0.67046,0.67153,4505599989.0
2005-07-13 17:30:00,0.67137,0.67228,0.67054,0.67098,3781499992.0
2005-07-13 18:00:00,0.67082,0.67159,0.67043,0.67102,7336199975.0
2005-07-13 18:30:00,0.67095,0.67231,0.67049,0.67165,7079799998.0
2005-07-13 19:00:00,0.67168,0.67272,0.6716,0.67239,5057199992.0
2005-07-13 19:30:00,0.67233,0.67356,0.67195,0.67288,5485199994.0
2005-07-13 20:00:00,0.67275,0.67365,0.67219,0.6726,6396499995.0
2005-07-13 20:30:00,0.67245,0.67355,0.67214,0.6728,6120899989.0
2005-07-13 21:00:00,0.67255,0.67285,0.67192,0.67275,5411199989.0
2005-07-13 21:30:00,0.67273,0.67371,0.67247,0.67292,4517200010.0
2005-07-13 22:00:00,0.673,0.67353,0.67264,0.6731,4670399983.0
2005-07-13 22:30:00,0.67307,0.67365,0.67228,0.6727,5236100010.0
2005-07-13 23:00:00,0.67276,0.67352,0.6725,0.67327,4095100006.0
2005-07-13 23:30:00,0.67306,0.67357,0.6725,0.67289,4031199996.0
2005-07-14 00:00:00,0.67342,0.67364,0.67239,0.67303,4184399989.0
2005-07-14 00:30:00,0.67299,0.67398,0.67186,0.67217,4179299997.0
2005-07-14 01:00:00,0.67212,0.67258,0.67114,0.67137,4042199988.0
2005-07-14 01:30:00,0.67143,0.67233,0.67125,0.67205,4133399986.0
2005-07-14 02:00:00,0.67215,0.67325,0.67198,0.67276,3466599991.0
2005-07-14 02:30:00,0.67261,0.67357,0.67194,0.67317,3155599999.0
2005-07-14 03:00:00,0.6732,0.67358,0.67256,0.67313,3365899987.0
2005-07-14 03:30:00,0.67321,0.67372,0.67289,0.67342,3096499981.0
2005-07-14 04:00:00,0.6733,0.67425,0.67293,0.67395,3352799994.0
2005-07-14 04:30:00,0.67383,0.67519,0.67372,0.67461,3043499995.0
2005-07-14 05:00:00,0.67484,0.6752,0.67432,0.67476,3164500000.0
2005-07-14 05:30:00,0.67484,0.67612,0.67458,0.67495,3182899989.0
2005-07-14 06:00:00,0.67549,0.67649,0.67462,0.67642,3380699994.0
2005-07-14 06:30:00,0.67622,0.67641,0.67534,0.67579,3394500001.0
2005-07-14 07:00:00,0.67596,0.67618,0.67524,0.67573,3235499998.0
2005-07-14 07:30:00,0.67561,0.67605,0.67523,0.67569,3513799983.0
2005-07-14 08:00:00,0.67547,0.67675,0.67516,0.67576,3165899988.0
2005-07-14 08:30:00,0.676,0.67724,0.67531,0.67724,3216399987.0
2005-07-14 09:00:00,0.67684,0.67721,0.67535,0.67548,3625399986.0
2005-07-14 09:30:00,0.67576,0.67787,0.67539,0.6772,3210699996.0
2005-07-14 10:00:00,0.67714,0.6784,0.67689,0.67759,3428099994.0
2005-07-14 10:30:00,0.67751,0.67768,0.67587,0.67654,3147199993.0
2005-07-14 11:00:00,0.67644,0.67689,0.6757,0.67627,2922299987.0
2005-07-14 11:30:00,0.67616,0.6764,0.67458,0.6748,3122699980.0
2005-07-14 12:00:00,0.67501,0.67637,0.67475,0.67631,3150299980.0
2005-07-14 12:30:00,0.67633,0.67657,0.67454,0.67481,3200499999.0
2005-07-14 13:00:00,0.67453,0.67547,0.67428,0.67484,3070700000.0
2005-07-14 13:30:00,0.6748,0.67552,0.67441,0.6748,3278899994.0
2005-07-14 14:00:00,0.67521,0.67623,0.6746,0.67543,3326199999.0
2005-07-14 14:30:00,0.67567,0.6784,0.67484,0.6784,3161000009.0
2005-07-14 15:00:00,0.67831,0.67866,0.67614,0.67653,3221799998.0
2005-07-14 15:30:00,0.67659,0.67693,0.67595,0.67653,3302499997.0
2005-07-14 16:00:00,0.67659,0.67705,0.67577,0.67604,3098199996.0
2005-07-14 16:30:00,0.67603,0.67667,0.67538,0.67612,3146399999.0
2005-07-14 17:00:00,0.6763,0.6767,0.67553,0.67625,3403200002.0
2005-07-14 17:30:00,0.67613,0.67643,0.6748,0.6755,3086199990.0
2005-07-14 18:00:00,0.67533,0.67574,0.67341,0.67435,5502999993.0
2005-07-14 18:30:00,0.67472,0.67478,0.67378,0.67459,5314499989.0
2005-07-14 19:00:00,0.67444,0.67481,0.67388,0.6744,3949700001.0
2005-07-14 19:30:00,0.67444,0.67482,0.67378,0.67456,4090200014.0
2005-07-14 20:00:00,0.67463,0.67475,0.67396,0.67456,4324499996.0
2005-07-14 20:30:00,0.67443,0.67518,0.67392,0.67476,4402899986.0
2005-07-14 21:00:00,0.6749,0.67574,0.6744,0.67525,3814199996.0
2005-07-14 21:30:00,0.67528,0.67579,0.67463,0.67495,3283500001.0
2005-07-14 22:00:00,0.67488,0.67574,0.67437,0.67555,3343099991.0
2005-07-14 22:30:00,0.67569,0.67573,0.67461,0.67525,3525300008.0
2005-07-14 23:00:00,0.6755,0.67562,0.67335,0.67448,2668400000.0
2005-07-14 23:30:00,0.67458,0.67494,0.67407,0.67453,3482300000.0
2005-07-15 00:00:00,0.67472,0.6751,0.67405,0.67462,4849100011.0
2005-07-15 00:30:00,0.6747,0.67498,0.67427,0.6747,5109499980.0
2005-07-15 01:00:00,0.67449,0.67485,0.67414,0.67438,4163099990.0
2005-07-15 01:30:00,0.67438,0.67492,0.67382,0.67474,4496099985.0
2005-07-15 02:00:00,0.67474,0.67496,0.67379,0.67392,3146000000.0
2005-07-15 02:30:00,0.67389,0.67478,0.67379,0.67454,3165199988.0
2005-07-15 03:00:00,0.67448,0.67508,0.67425,0.67468,2925800006.0
2005-07-15 03:30:00,0.67482,0.67572,0.67449,0.67545,3262599999.0
2005-07-15 04:00:00,0.67537,0.67638,0.67512,0.67575,3461299980.0
2005-07-15 04:30:00,0.6756,0.6768,0.67543,0.67666,3257699992.0
2005-07-15 05:00:00,0.67661,0.67692,0.67621,0.67692,3490099998.0
2005-07-15 05:30:00,0.67671,0.67753,0.67622,0.67753,3214899993.0
2005-07-15 06:00:00,0.6774,0.67752,0.67648,0.67701,3130199997.0
2005-07-15 06:30:00,0.67724,0.67759,0.67665,0.67718,3508500001.0
2005-07-15 07:00:00,0.67738,0.67761,0.67677,0.67714,3226299994.0
2005-07-15 07:30:00,0.6774,0.67778,0.67681,0.67718,3114499999.0
2005-07-15 08:00:00,0.67696,0.67863,0.67696,0.67834,3384399998.0
2005-07-15 08:30:00,0.67832,0.67949,0.67754,0.67915,3294999987.0
2005-07-15 09:00:00,0.67921,0.67956,0.67788,0.67842,2916499992.0
2005-07-15 09:30:00,0.67844,0.6794,0.67777,0.67831,2938399998.0
2005-07-15 10:00:00,0.67839,0.67883,0.67778,0.67835,3227099996.0
2005-07-15 10:30:00,0.67826,0.67864,0.67733,0.67771,3279899989.0
2005-07-15 11:00:00,0.67739,0.67792,0.67691,0.67691,3253799995.0
2005-07-15 11:30:00,0.67705,0.67774,0.67619,0.67699,2971799994.0
2005-07-15 12:00:00,0.67679,0.67737,0.67567,0.6758,3176000001.0
2005-07-15 12:30:00,0.67585,0.67657,0.67551,0.67633,3153199991.0
2005-07-15 13:00:00,0.67596,0.67671,0.67545,0.67595,3113999996.0
2005-07-15 13:30:00,0.67604,0.6765,0.67412,0.67416,3154399995.0
2005-07-15 14:00:00,0.67433,0.67483,0.67313,0.67366,3320699988.0
2005-07-15 14:30:00,0.67388,0.67416,0.6721,0.67331,3024200004.0
2005-07-15 15:00:00,0.67366,0.67387,0.67157,0.67202,3259699991.0
2005-07-15 15:30:00,0.67245,0.67297,0.67135,0.67205,3100099996.0
2005-07-15 16:00:00,0.6723,0.67375,0.6711,0.67352,3188299989.0
2005-07-15 16:30:00,0.6732,0.67456,0.67301,0.67422,3266299993.0
2005-07-15 17:00:00,0.67435,0.67447,0.67342,0.67375,3202000011.0
2005-07-15 17:30:00,0.67382,0.67415,0.67287,0.67324,2977099998.0
2005-07-15 18:00:00,0.67336,0.67433,0.67292,0.67377,5193799997.0
2005-07-15 18:30:00,0.67387,0.67422,0.67324,0.67354,5442399987.0
2005-07-15 19:00:00,0.67361,0.67413,0.67337,0.6739,3463899998.0
2005-07-15 19:30:00,0.67394,0.67408,0.67294,0.67329,4114300004.0
2005-07-15 20:00:00,0.67332,0.67374,0.67264,0.67315,3863300001.0
2005-07-15 20:30:00,0.67297,0.67366,0.67264,0.67283,4414099994.0
2005-07-15 21:00:00,0.67278,0.6735,0.67216,0.67291,3691700002.0
2005-07-15 21:30:00,0.67288,0.67364,0.67267,0.673,3375899996.0
2005-07-15 22:00:00,0.67345,0.67381,0.67298,0.67335,2998900002.0
2005-07-15 22:30:00,0.67323,0.67448,0.67307,0.67371,3784299993.0
2005-07-15 23:00:00,0.6741,0.6744,0.674,0.674,556000000.0
2005-07-18 00:00:00,0.6732,0.6737,0.6725,0.6733,4031000000.0
2005-07-18 00:30:00,0.6734,0.6749,0.6727,0.6746,4170000000.0
2005-07-18 01:00:00,0.6746,0.6749,0.674,0.6742,4170000000.0
2005-07-18 01:30:00,0.6743,0.6759,0.6742,0.6749,4031000000.0
2005-07-18 02:00:00,0.67497,0.67515,0.67427,0.67458,3473399994.0
2005-07-18 02:30:00,0.67464,0.67557,0.67433,0.67496,3273099999.0
2005-07-18 03:00:00,0.67506,0.67567,0.67438,0.67525,3324699995.0
2005-07-18 03:30:00,0.67543,0.67573,0.67478,0.67529,3527000002.0
2005-07-18 04:00:00,0.67528,0.67578,0.6748,0.67575,3109799994.0
2005-07-18 04:30:00,0.67527,0.67583,0.67491,0.67564,2905800000.0
2005-07-18 05:00:00,0.67565,0.67586,0.67439,0.67473,3334699989.0
2005-07-18 05:30:00,0.67469,0.67548,0.6743,0.67548,2958799995.0
2005-07-18 06:00:00,0.67522,0.6754,0.67461,0.67508,3319600001.0
2005-07-18 06:30:00,0.67502,0.67531,0.67409,0.67487,3273500001.0
2005-07-18 07:00:00,0.67481,0.67566,0.67456,0.67492,3339100002.0
2005-07-18 07:30:00,0.67515,0.67566,0.67467,0.67511,3325799996.0
2005-07-18 08:00:00,0.67507,0.67644,0.67472,0.67623,3120500003.0
2005-07-18 08:30:00,0.67611,0.6762,0.67426,0.67543,3245399986.0
2005-07-18 09:00:00,0.6753,0.67567,0.67456,0.67515,3320899991.0
2005-07-18 09:30:00,0.67538,0.67591,0.67416,0.67416,3478899992.0
2005-07-18 10:00:00,0.67454,0.67492,0.67315,0.67431,3284399993.0
2005-07-18 10:30:00,0.67442,0.67473,0.67393,0.6741,3197100007.0
2005-07-18 11:00:00,0.67409,0.67472,0.67386,0.67432,3185199987.0
2005-07-18 11:30:00,0.67454,0.67458,0.67315,0.6733,3322199993.0
2005-07-18 12:00:00,0.67374,0.67389,0.67279,0.67323,2854099999.0
2005-07-18 12:30:00,0.67326,0.67346,0.67249,0.67257,2977999997.0
2005-07-18 13:00:00,0.67289,0.6741,0.67264,0.67306,3106599996.0
2005-07-18 13:30:00,0.67291,0.67355,0.67255,0.67285,3104999994.0
2005-07-18 14:00:00,0.67303,0.67368,0.67257,0.6735,3567299992.0
2005-07-18 14:30:00,0.67337,0.67381,0.67253,0.67316,3256499997.0
2005-07-18 15:00:00,0.67332,0.6755,0.67302,0.67527,3134199995.0
2005-07-18 15:30:00,0.67496,0.67682,0.67463,0.67669,3046299983.0
2005-07-18 16:00:00,0.677,0.67762,0.67606,0.6768,3207499980.0
2005-07-18 16:30:00,0.67698,0.67746,0.67592,0.67728,3310899986.0
2005-07-18 17:00:00,0.67762,0.67834,0.67711,0.67777,3043799995.0
2005-07-18 17:30:00,0.67801,0.67883,0.67776,0.67826,2998100006.0
2005-07-18 18:00:00,0.67818,0.67888,0.67779,0.678,5495499976.0
2005-07-18 18:30:00,0.67804,0.67867,0.67762,0.67826,5548400004.0
2005-07-18 19:00:00,0.67807,0.67833,0.67687,0.67712,3813800003.0
2005-07-18 19:30:00,0.67719,0.67765,0.67683,0.67727,4138999976.0
2005-07-18 20:00:00,0.67726,0.67796,0.6769,0.67743,4394500005.0
2005-07-18 20:30:00,0.67754,0.67864,0.67724,0.67791,4458599987.0
2005-07-18 21:00:00,0.67772,0.67795,0.67657,0.67729,3965999991.0
2005-07-18 21:30:00,0.67736,0.67799,0.67667,0.6767,3445499991.0
2005-07-18 22:00:00,0.6769,0.67774,0.67655,0.67765,3351300004.0
2005-07-18 22:30:00,0.67772,0.67826,0.67693,0.67726,4034900002.0
2005-07-18 23:00:00,0.67745,0.6781,0.67712,0.67714,3343999999.0
2005-07-18 23:30:00,0.6771,0.67796,0.6766,0.67695,3141000006.0
2005-07-19 00:00:00,0.67708,0.67741,0.67627,0.67669,3183399994.0
2005-07-19 00:30:00,0.67662,0.67755,0.67622,0.67665,3197700001.0
2005-07-19 01:00:00,0.67664,0.67733,0.67611,0.67697,2968999998.0
2005-07-19 01:30:00,0.67699,0.67788,0.67662,0.6773,3152099996.0
2005-07-19 02:00:00,0.67726,0.67771,0.6767,0.67712,4341299989.0
2005-07-19 02:30:00,0.67738,0.67783,0.6764,0.67707,4136299998.0
2005-07-19 03:00:00,0.677,0.67758,0.67592,0.67638,4479099993.0
2005-07-19 03:30:00,0.67637,0.67804,0.67563,0.6773,4748999977.0
2005-07-19 04:00:00,0.6772,0.67743,0.67662,0.67705,4433999995.0
2005-07-19 04:30:00,0.67712,0.67767,0.67662,0.6776,4964399976.0
2005-07-19 05:00:00,0.67755,0.67818,0.67698,0.67795,4775099999.0
2005-07-19 05:30:00,0.67783,0.67806,0.67725,0.67768,4324499995.0
2005-07-19 06:00:00,0.67792,0.67824,0.67672,0.677,4624599988.0
2005-07-19 06:30:00,0.67705,0.67734,0.6752,0.67561,4432500005.0
2005-07-19 07:00:00,0.67545,0.67657,0.67534,0.67556,4427399989.0
2005-07-19 07:30:00,0.67559,0.67639,0.67505,0.67543,4598899985.0
2005-07-19 08:00:00,0.67529,0.67715,0.67529,0.6761,3550400002.0
2005-07-19 08:30:00,0.67617,0.67643,0.67462,0.67492,4254000002.0
2005-07-19 09:00:00,0.67476,0.67529,0.67414,0.67463,4616200000.0
2005-07-19 09:30:00,0.67433,0.67538,0.67382,0.67476,4240499984.0
2005-07-19 10:00:00,0.6745,0.67501,0.67337,0.67384,4408499985.0
2005-07-19 10:30:00,0.67389,0.6743,0.67315,0.67363,4933199976.0
2005-07-19 11:00:00,0.67405,0.67526,0.67344,0.67443,4856399994.0
2005-07-19 11:30:00,0.67426,0.67473,0.67338,0.6735,5180999995.0
2005-07-19 12:00:00,0.67367,0.67442,0.67275,0.67277,4783700000.0
2005-07-19 12:30:00,0.67306,0.6738,0.67181,0.67371,4811500006.0
2005-07-19 13:00:00,0.67364,0.67388,0.67185,0.67282,4567099999.0
2005-07-19 13:30:00,0.67244,0.67288,0.67149,0.67218,4791599992.0
2005-07-19 14:00:00,0.67247,0.6745,0.67195,0.67415,4674599978.0
2005-07-19 14:30:00,0.67433,0.67465,0.67253,0.67302,4586899992.0
2005-07-19 15:00:00,0.67301,0.67426,0.67281,0.67349,4908499991.0
2005-07-19 15:30:00,0.67375,0.67439,0.67309,0.67375,4178500005.0
2005-07-19 16:00:00,0.67398,0.67412,0.67286,0.67368,4372399990.0
2005-07-19 16:30:00,0.67394,0.67439,0.67318,0.67326,4766899984.0
2005-07-19 17:00:00,0.67324,0.67433,0.67295,0.67317,4916899993.0
2005-07-19 17:30:00,0.67329,0.67403,0.67273,0.67343,4607899980.0
2005-07-19 18:00:00,0.67358,0.6752,0.67328,0.67482,7503499984.0
2005-07-19 18:30:00,0.67474,0.67506,0.67349,0.67394,7049800014.0
2005-07-19 19:00:00,0.67393,0.67473,0.67373,0.67409,5952199985.0
2005-07-19 19:30:00,0.67404,0.67552,0.6739,0.67485,5854899999.0
2005-07-19 20:00:00,0.67485,0.67526,0.67405,0.67445,6482800001.0
2005-07-19 20:30:00,0.67446,0.67531,0.67413,0.67462,6250199995.0
2005-07-19 21:00:00,0.67455,0.67489,0.67391,0.67421,5270699992.0
2005-07-19 21:30:00,0.67431,0.67468,0.67381,0.67437,5020199981.0
2005-07-19 22:00:00,0.6743,0.67474,0.67381,0.674,5113699993.0
2005-07-19 22:30:00,0.67409,0.67467,0.6735,0.67378,5838400000.0
2005-07-19 23:00:00,0.67362,0.67453,0.67328,0.67437,4481599981.0
2005-07-19 23:30:00,0.6743,0.67482,0.67386,0.67449,4274100006.0
2005-07-20 00:00:00,0.6746,0.67475,0.67391,0.67447,4563700000.0
2005-07-20 00:30:00,0.67448,0.67469,0.67389,0.67438,4214099991.0
2005-07-20 01:00:00,0.67432,0.67471,0.67381,0.67438,4454299988.0
2005-07-20 01:30:00,0.67447,0.67471,0.67075,0.67381,4725299986.0
2005-07-20 02:00:00,0.67398,0.6747,0.67345,0.6744,4802200000.0
2005-07-20 02:30:00,0.67446,0.67526,0.67348,0.67471,4710899999.0
2005-07-20 03:00:00,0.67479,0.67531,0.67406,0.67473,4715900001.0
2005-07-20 03:30:00,0.6743,0.67486,0.67391,0.67457,4852399997.0
2005-07-20 04:00:00,0.67446,0.67609,0.67416,0.67593,4860799999.0
2005-07-20 04:30:00,0.67607,0.67614,0.67426,0.6749,5148299984.0
2005-07-20 05:00:00,0.67486,0.67525,0.67391,0.67449,4644200004.0
2005-07-20 05:30:00,0.67441,0.67536,0.67386,0.67425,4027300005.0
2005-07-20 06:00:00,0.67416,0.67479,0.6739,0.67418,4790599992.0
2005-07-20 06:30:00,0.67378,0.67509,0.67378,0.6747,4814099994.0
2005-07-20 07:00:00,0.67463,0.67527,0.67383,0.67464,4431100007.0
2005-07-20 07:30:00,0.6745,0.67569,0.67418,0.67497,4379899977.0
2005-07-20 08:00:00,0.67476,0.67536,0.67355,0.67386,4416799987.0
2005-07-20 08:30:00,0.67394,0.6749,0.67353,0.67422,4288899993.0
2005-07-20 09:00:00,0.6744,0.67499,0.67373,0.67495,4522300001.0
2005-07-20 09:30:00,0.67481,0.67686,0.67427,0.67647,4529900008.0
2005-07-20 10:00:00,0.67639,0.67754,0.67603,0.67713,4402299989.0
2005-07-20 10:30:00,0.67693,0.67736,0.67526,0.67626,4678299998.0
2005-07-20 11:00:00,0.6762,0.67717,0.67583,0.67646,5355199988.0
2005-07-20 11:30:00,0.67646,0.67807,0.67646,0.67709,5147600003.0
2005-07-20 12:00:00,0.67715,0.67812,0.67681,0.67744,4635299995.0
2005-07-20 12:30:00,0.67733,0.67785,0.67665,0.67715,4580299996.0
2005-07-20 13:00:00,0.67711,0.6777,0.67657,0.6772,4980899996.0
2005-07-20 13:30:00,0.67729,0.67761,0.67555,0.67597,5149700003.0
2005-07-20 14:00:00,0.67611,0.67703,0.67598,0.67669,3089500001.0
2005-07-20 14:30:00,0.67655,0.67796,0.67628,0.67714,3481400003.0
2005-07-20 15:00:00,0.67708,0.67762,0.67653,0.67708,3202599994.0
2005-07-20 15:30:00,0.67706,0.67771,0.67688,0.6774,3261800004.0
2005-07-20 16:00:00,0.6773,0.67751,0.67714,0.67738,2528500000.0
2005-07-20 16:30:00,0.67735,0.67746,0.67718,0.67743,2927299998.0
2005-07-20 17:00:00,0.6774,0.67754,0.67712,0.67753,2561299997.0
2005-07-20 17:30:00,0.67755,0.67758,0.67708,0.67742,2600999998.0
2005-07-20 18:00:00,0.6774,0.67754,0.67268,0.6729,5472300010.0
2005-07-20 18:30:00,0.67303,0.67335,0.67166,0.67194,5709299982.0
2005-07-20 19:00:00,0.672,0.67483,0.67184,0.67421,3836700001.0
2005-07-20 19:30:00,0.67471,0.67559,0.6742,0.67508,4313999990.0
2005-07-20 20:00:00,0.67534,0.67748,0.67499,0.67704,4528500008.0
2005-07-20 20:30:00,0.67699,0.67742,0.67573,0.67608,4448399993.0
2005-07-20 21:00:00,0.67609,0.67653,0.67561,0.67587,3979499997.0
2005-07-20 21:30:00,0.67587,0.6773,0.67585,0.67671,3685599998.0
2005-07-20 22:00:00,0.67669,0.67725,0.67633,0.67688,3277399981.0
2005-07-20 22:30:00,0.67715,0.67766,0.67636,0.67693,3689299988.0
2005-07-20 23:00:00,0.67703,0.67778,0.67673,0.67746,3271400002.0
2005-07-20 23:30:00,0.67738,0.67803,0.67707,0.67789,3376299992.0
2005-07-21 00:00:00,0.67786,0.67932,0.67772,0.6787,3206299989.0
2005-07-21 00:30:00,0.67874,0.67912,0.6781,0.6785,3014200014.0
2005-07-21 01:00:00,0.6786,0.67886,0.67767,0.67803,3205199995.0
2005-07-21 01:30:00,0.67801,0.67842,0.67677,0.67741,3053599985.0
2005-07-21 02:00:00,0.67759,0.67837,0.67697,0.6781,4722399991.0
2005-07-21 02:30:00,0.67799,0.67918,0.67748,0.67868,4948199989.0
2005-07-21 03:00:00,0.67885,0.6797,0.67848,0.6791,4639700004.0
2005-07-21 03:30:00,0.6795,0.68063,0.67879,0.67995,4703999996.0
2005-07-21 04:00:00,0.68001,0.6804,0.67891,0.67944,5003300006.0
2005-07-21 04:30:00,0.67956,0.67979,0.67846,0.67853,4531500007.0
2005-07-21 05:00:00,0.67876,0.67948,0.67808,0.67856,4811999978.0
2005-07-21 05:30:00,0.67862,0.68005,0.67826,0.67999,4795799995.0
2005-07-21 06:00:00,0.67981,0.68117,0.67937,0.68025,4728099983.0
2005-07-21 06:30:00,0.68031,0.68095,0.6798,0.68064,4679499998.0
2005-07-21 07:00:00,0.6806,0.68143,0.67999,0.68074,3915099994.0
2005-07-21 07:30:00,0.68079,0.68115,0.67995,0.68046,4552099998.0
2005-07-21 08:00:00,0.68056,0.68104,0.67928,0.68033,5038999996.0
2005-07-21 08:30:00,0.68027,0.68207,0.68,0.68124,4538299998.0
2005-07-21 09:00:00,0.6814,0.6823,0.68081,0.68157,4460199999.0
2005-07-21 09:30:00,0.68137,0.68193,0.68027,0.68178,4188600004.0
2005-07-21 10:00:00,0.68211,0.6829,0.68173,0.6822,4853599999.0
2005-07-21 10:30:00,0.68251,0.6828,0.68146,0.68215,4560300010.0
2005-07-21 11:00:00,0.68223,0.68258,0.68137,0.68179,5695799988.0
2005-07-21 11:30:00,0.68178,0.68216,0.68107,0.68129,4556499995.0
2005-07-21 12:00:00,0.68163,0.68205,0.67998,0.67998,4649399990.0
2005-07-21 12:30:00,0.68023,0.68111,0.67993,0.68025,4938200002.0
2005-07-21 13:00:00,0.68017,0.68683,0.67979,0.68631,4658499996.0
2005-07-21 13:30:00,0.6866,0.68762,0.68169,0.68468,4920399997.0
2005-07-21 14:00:00,0.68485,0.68607,0.68384,0.68436,4814600017.0
2005-07-21 14:30:00,0.68425,0.68611,0.68356,0.68607,4613199993.0
2005-07-21 15:00:00,0.68619,0.68732,0.68491,0.68508,5534499988.0
2005-07-21 15:30:00,0.68486,0.68644,0.68284,0.68333,4347900000.0
2005-07-21 16:00:00,0.68357,0.68476,0.68272,0.68349,4659699983.0
2005-07-21 16:30:00,0.6839,0.68427,0.68262,0.68372,5213499994.0
2005-07-21 17:00:00,0.68371,0.68462,0.68297,0.68348,4633999987.0
2005-07-21 17:30:00,0.6835,0.68412,0.68298,0.68382,4628399993.0
2005-07-21 18:00:00,0.68359,0.68617,0.68334,0.68466,7525399998.0
2005-07-21 18:30:00,0.68458,0.68615,0.68454,0.68517,7518099992.0
2005-07-21 19:00:00,0.68502,0.68641,0.68491,0.68548,5625299995.0
2005-07-21 19:30:00,0.68575,0.68757,0.68545,0.687,6464299988.0
2005-07-21 20:00:00,0.68676,0.6874,0.6852,0.68625,6036999997.0
2005-07-21 20:30:00,0.68624,0.68672,0.6843,0.68612,6480100003.0
2005-07-21 21:00:00,0.68604,0.68623,0.6841,0.6856,5877499984.0
2005-07-21 21:30:00,0.68552,0.68627,0.68505,0.68582,5315300002.0
2005-07-21 22:00:00,0.68547,0.68588,0.68423,0.68479,5007800001.0
2005-07-21 22:30:00,0.68488,0.68608,0.68416,0.68543,5821599998.0
2005-07-21 23:00:00,0.68572,0.6866,0.68505,0.68549,4289400002.0
2005-07-21 23:30:00,0.68542,0.68597,0.68465,0.68538,4218899992.0
2005-07-22 00:00:00,0.6854,0.68575,0.68358,0.68442,4291499987.0
2005-07-22 00:30:00,0.68439,0.68542,0.68392,0.6844,5346699989.0
2005-07-22 01:00:00,0.68466,0.68482,0.6835,0.68393,4611800005.0
2005-07-22 01:30:00,0.68399,0.68432,0.68306,0.68322,4540399997.0
2005-07-22 02:00:00,0.68346,0.68458,0.68323,0.68345,3086100001.0
2005-07-22 02:30:00,0.68351,0.68539,0.68314,0.68505,3101300000.0
2005-07-22 03:00:00,0.68527,0.68628,0.68398,0.68487,3284599989.0
2005-07-22 03:30:00,0.68505,0.68582,0.68486,0.68556,3175599990.0
2005-07-22 04:00:00,0.68552,0.6866,0.68529,0.68576,3280599985.0
2005-07-22 04:30:00,0.68554,0.68651,0.68542,0.68614,3063700002.0
2005-07-22 05:00:00,0.68605,0.68694,0.68563,0.68645,3176399999.0
2005-07-22 05:30:00,0.68642,0.68694,0.68623,0.68694,3216499996.0
2005-07-22 06:00:00,0.68683,0.68713,0.68567,0.6861,2947400000.0
2005-07-22 06:30:00,0.68596,0.68665,0.68575,0.68629,2997999995.0
2005-07-22 07:00:00,0.68619,0.6867,0.68569,0.68602,3045000001.0
2005-07-22 07:30:00,0.68604,0.68695,0.68568,0.68663,3208700002.0
2005-07-22 08:00:00,0.68598,0.68728,0.68586,0.68629,3306700002.0
2005-07-22 08:30:00,0.68645,0.68726,0.68577,0.68682,3011799988.0
2005-07-22 09:00:00,0.68715,0.6874,0.68594,0.68692,3286199999.0
2005-07-22 09:30:00,0.68677,0.68746,0.68619,0.68663,3266699999.0
2005-07-22 10:00:00,0.68712,0.6876,0.68651,0.68713,3484299997.0
2005-07-22 10:30:00,0.68698,0.68829,0.68675,0.68757,3538099984.0
2005-07-22 11:00:00,0.68762,0.68847,0.68715,0.68761,3305399985.0
2005-07-22 11:30:00,0.68754,0.68853,0.68719,0.68812,3575200002.0
2005-07-22 12:00:00,0.6883,0.68845,0.6873,0.68769,3218499990.0
2005-07-22 12:30:00,0.68788,0.68817,0.68623,0.68672,3214899996.0
2005-07-22 13:00:00,0.68707,0.68707,0.68575,0.68674,3436399982.0
2005-07-22 13:30:00,0.6867,0.68726,0.6855,0.68594,3065400004.0
2005-07-22 14:00:00,0.68603,0.68666,0.68518,0.68642,3120200000.0
2005-07-22 14:30:00,0.6864,0.68687,0.68552,0.68636,3077100006.0
2005-07-22 15:00:00,0.68647,0.68867,0.68611,0.6881,3158999996.0
2005-07-22 15:30:00,0.68815,0.6883,0.68656,0.6876,3068899996.0
2005-07-22 16:00:00,0.68742,0.68811,0.68653,0.68742,3561899987.0
2005-07-22 16:30:00,0.68768,0.6878,0.68665,0.6873,3326499997.0
2005-07-22 17:00:00,0.68714,0.68746,0.6863,0.68733,3056499999.0
2005-07-22 17:30:00,0.68716,0.68819,0.68563,0.68606,3306799996.0
2005-07-22 18:00:00,0.68589,0.68704,0.68539,0.68623,5331299980.0
2005-07-22 18:30:00,0.68644,0.68727,0.68556,0.68618,5272199983.0
2005-07-22 19:00:00,0.68602,0.68718,0.68581,0.68694,3969300001.0
2005-07-22 19:30:00,0.68669,0.68713,0.68578,0.68596,4196300003.0
2005-07-22 20:00:00,0.68612,0.68664,0.68562,0.68618,4001499999.0
2005-07-22 20:30:00,0.68641,0.68672,0.68542,0.6857,4311299987.0
2005-07-22 21:00:00,0.68571,0.68617,0.68504,0.68532,3863200002.0
2005-07-22 21:30:00,0.6854,0.68586,0.68501,0.68561,3371899992.0
2005-07-22 22:00:00,0.68554,0.68609,0.68469,0.68567,3065099995.0
2005-07-22 22:30:00,0.68508,0.68632,0.68458,0.68498,3682299999.0
2005-07-22 23:00:00,0.6856,0.6858,0.6853,0.6855,515700009.0
2005-07-25 00:00:00,0.6842,0.6844,0.6834,0.6836,802200014.0
2005-07-25 00:30:00,0.6838,0.6838,0.6824,0.6829,1375200024.0
2005-07-25 01:00:00,0.6829,0.6839,0.6827,0.6836,1203300021.0
2005-07-25 01:30:00,0.6835,0.6848,0.6835,0.6847,1547100027.0
2005-07-25 02:00:00,0.68453,0.68479,0.6834,0.68373,3310499998.0
2005-07-25 02:30:00,0.68371,0.6845,0.68323,0.68428,2725000000.0
2005-07-25 03:00:00,0.68391,0.68464,0.6832,0.68348,3055400006.0
2005-07-25 03:30:00,0.68355,0.68393,0.6827,0.6837,2951499997.0
2005-07-25 04:00:00,0.6835,0.68404,0.68286,0.68324,3164200002.0
2005-07-25 04:30:00,0.68306,0.68439,0.68302,0.68366,3065600003.0
2005-07-25 05:00:00,0.68365,0.68444,0.68348,0.6841,3042599987.0
2005-07-25 05:30:00,0.68413,0.68444,0.68336,0.68434,3087099996.0
2005-07-25 06:00:00,0.68425,0.68435,0.68337,0.68396,2851800004.0
2005-07-25 06:30:00,0.68378,0.68446,0.68344,0.68396,3109599984.0
2005-07-25 07:00:00,0.68386,0.68467,0.68364,0.68441,3194599997.0
2005-07-25 07:30:00,0.68436,0.68482,0.68393,0.68444,3035700002.0
2005-07-25 08:00:00,0.68445,0.68487,0.68362,0.68433,3158999995.0
2005-07-25 08:30:00,0.68423,0.68457,0.68301,0.68397,3288000006.0
2005-07-25 09:00:00,0.68385,0.68419,0.68224,0.68254,3150899986.0
2005-07-25 09:30:00,0.68268,0.6838,0.68218,0.6835,3449899983.0
2005-07-25 10:00:00,0.68351,0.68363,0.68179,0.6822,3268300001.0
2005-07-25 10:30:00,0.68241,0.68334,0.68194,0.68281,3407099991.0
2005-07-25 11:00:00,0.68276,0.68322,0.6822,0.68272,3226900002.0
2005-07-25 11:30:00,0.68282,0.68368,0.68246,0.68327,3446299999.0
2005-07-25 12:00:00,0.68346,0.68355,0.68071,0.68156,2938500002.0
2005-07-25 12:30:00,0.68161,0.68196,0.68104,0.68135,2982699989.0
2005-07-25 13:00:00,0.68177,0.68213,0.68084,0.68117,3485399975.0
2005-07-25 13:30:00,0.68093,0.68185,0.68078,0.68098,3324599994.0
2005-07-25 14:00:00,0.68108,0.68181,0.68082,0.68155,3302799982.0
2005-07-25 14:30:00,0.68187,0.68299,0.68117,0.68234,3311999991.0
2005-07-25 15:00:00,0.68267,0.68373,0.68185,0.68319,3346600008.0
2005-07-25 15:30:00,0.68319,0.68349,0.68215,0.68272,3449199991.0
2005-07-25 16:00:00,0.68252,0.68382,0.68228,0.6836,3413799987.0
2005-07-25 16:30:00,0.68364,0.68373,0.68247,0.68356,3404599995.0
2005-07-25 17:00:00,0.68357,0.68377,0.68241,0.68263,2930099987.0
2005-07-25 17:30:00,0.68289,0.68438,0.68244,0.68339,3001499996.0
2005-07-25 18:00:00,0.68342,0.68518,0.68314,0.68465,5631199985.0
2005-07-25 18:30:00,0.68453,0.68477,0.68368,0.68405,5252199999.0
2005-07-25 19:00:00,0.68396,0.68469,0.68347,0.68392,3608399988.0
2005-07-25 19:30:00,0.6841,0.68452,0.68344,0.68416,4054900000.0
2005-07-25 20:00:00,0.68414,0.68455,0.68341,0.68432,4115100000.0
2005-07-25 20:30:00,0.68435,0.68488,0.68384,0.68443,4247099975.0
2005-07-25 21:00:00,0.6844,0.68476,0.68382,0.68425,3875699997.0
2005-07-25 21:30:00,0.68433,0.68521,0.68404,0.68477,3417999991.0
2005-07-25 22:00:00,0.68476,0.68517,0.68378,0.68482,3224799990.0
2005-07-25 22:30:00,0.6847,0.68512,0.68407,0.68426,3684699994.0
2005-07-25 23:00:00,0.68414,0.68516,0.68396,0.68485,3384099996.0
2005-07-25 23:30:00,0.68485,0.68526,0.68434,0.68485,3254899997.0
2005-07-26 00:00:00,0.68507,0.68525,0.68389,0.68406,3260000012.0
2005-07-26 00:30:00,0.68422,0.68451,0.68351,0.68402,3391100006.0
2005-07-26 01:00:00,0.68406,0.68439,0.68353,0.684,3111300002.0
2005-07-26 01:30:00,0.68401,0.68467,0.68368,0.68392,3103599994.0
2005-07-26 02:00:00,0.6843,0.6849,0.68337,0.68455,4432699984.0
2005-07-26 02:30:00,0.68448,0.68521,0.68408,0.68429,4038600002.0
2005-07-26 03:00:00,0.68431,0.68485,0.68402,0.68417,4257300002.0
2005-07-26 03:30:00,0.68458,0.68477,0.68384,0.68454,4500499997.0
2005-07-26 04:00:00,0.68433,0.6853,0.68409,0.68478,4359599997.0
2005-07-26 04:30:00,0.6846,0.68483,0.684,0.6842,4155899988.0
2005-07-26 05:00:00,0.68422,0.6847,0.68345,0.68381,4063100010.0
2005-07-26 05:30:00,0.68377,0.68437,0.68322,0.68403,3907999983.0
2005-07-26 06:00:00,0.68377,0.68436,0.68318,0.68337,4317699993.0
2005-07-26 06:30:00,0.68318,0.68377,0.68275,0.68325,4105399984.0
2005-07-26 07:00:00,0.68343,0.68364,0.6827,0.68293,3933399998.0
2005-07-26 07:30:00,0.68317,0.68395,0.68286,0.6834,4230899986.0
2005-07-26 08:00:00,0.68338,0.68402,0.68306,0.68369,3838199984.0
2005-07-26 08:30:00,0.68382,0.68437,0.68344,0.68364,3908799992.0
2005-07-26 09:00:00,0.68368,0.68401,0.68231,0.68296,4121000008.0
2005-07-26 09:30:00,0.68287,0.68375,0.6825,0.68344,4062900002.0
2005-07-26 10:00:00,0.68343,0.6844,0.68253,0.68354,4603799989.0
2005-07-26 10:30:00,0.68361,0.68426,0.68169,0.68255,4517400001.0
2005-07-26 11:00:00,0.68245,0.68283,0.68138,0.68162,4970999994.0
2005-07-26 11:30:00,0.68136,0.68206,0.68094,0.68173,4106000006.0
2005-07-26 12:00:00,0.68186,0.68268,0.68156,0.68259,4093800008.0
2005-07-26 12:30:00,0.68216,0.68321,0.68167,0.68291,4220099982.0
2005-07-26 13:00:00,0.68293,0.68329,0.68177,0.68198,4675999983.0
2005-07-26 13:30:00,0.68193,0.68303,0.68144,0.68241,4523199999.0
2005-07-26 14:00:00,0.68258,0.68343,0.68115,0.68182,4485300004.0
2005-07-26 14:30:00,0.68163,0.68254,0.68018,0.68192,3848699996.0
2005-07-26 15:00:00,0.68191,0.68335,0.68135,0.68135,5092199996.0
2005-07-26 15:30:00,0.68162,0.68213,0.68046,0.68109,3850499997.0
2005-07-26 16:00:00,0.68138,0.68276,0.68103,0.68193,4319699999.0
2005-07-26 16:30:00,0.68195,0.68326,0.68195,0.68269,4584299988.0
2005-07-26 17:00:00,0.68223,0.68331,0.682,0.68295,4194399983.0
2005-07-26 17:30:00,0.6831,0.68322,0.68209,0.68258,3983299992.0
2005-07-26 18:00:00,0.68256,0.68288,0.682,0.68244,7052099978.0
2005-07-26 18:30:00,0.68208,0.68296,0.68195,0.68262,7054300006.0
2005-07-26 19:00:00,0.68287,0.68306,0.68179,0.68259,5269699999.0
2005-07-26 19:30:00,0.68259,0.6827,0.68164,0.68218,5750399976.0
2005-07-26 20:00:00,0.6821,0.68262,0.68163,0.6823,5873999998.0
2005-07-26 20:30:00,0.68203,0.6827,0.68162,0.68212,5812299994.0
2005-07-26 21:00:00,0.68229,0.68298,0.68187,0.68226,5136799991.0
2005-07-26 21:30:00,0.68231,0.6827,0.68114,0.68137,5082599975.0
2005-07-26 22:00:00,0.68122,0.68186,0.68102,0.68137,4702399996.0
2005-07-26 22:30:00,0.68148,0.68241,0.68114,0.68136,5337999989.0
2005-07-26 23:00:00,0.68144,0.68245,0.68095,0.6816,4287899998.0
2005-07-26 23:30:00,0.68185,0.68231,0.68113,0.68205,3906699992.0
2005-07-27 00:00:00,0.68223,0.6823,0.68151,0.68189,3821699990.0
2005-07-27 00:30:00,0.68199,0.68245,0.67948,0.67995,4223899993.0
2005-07-27 01:00:00,0.68004,0.68086,0.67975,0.68062,4072099994.0
2005-07-27 01:30:00,0.68043,0.68184,0.68008,0.68135,4333699991.0
2005-07-27 02:00:00,0.68157,0.68234,0.68108,0.68193,3199399988.0
2005-07-27 02:30:00,0.68214,0.68273,0.68171,0.6818,3339199998.0
2005-07-27 03:00:00,0.68179,0.68213,0.681,0.68152,3162799991.0
2005-07-27 03:30:00,0.68126,0.68139,0.67997,0.68078,3202499992.0
2005-07-27 04:00:00,0.68068,0.68082,0.67984,0.68017,3319700005.0
2005-07-27 04:30:00,0.67996,0.68089,0.67977,0.68014,3163799989.0
2005-07-27 05:00:00,0.68021,0.68135,0.68011,0.68118,3098899995.0
2005-07-27 05:30:00,0.68104,0.68147,0.67965,0.68009,3083799991.0
2005-07-27 06:00:00,0.68003,0.68068,0.67962,0.6802,3205099983.0
2005-07-27 06:30:00,0.68016,0.68065,0.67977,0.68034,3298099990.0
2005-07-27 07:00:00,0.68042,0.68075,0.67973,0.67997,3123099995.0
2005-07-27 07:30:00,0.68003,0.68092,0.67963,0.68078,3165200001.0
2005-07-27 08:00:00,0.6806,0.68112,0.67963,0.6801,3514900004.0
2005-07-27 08:30:00,0.68007,0.68042,0.67731,0.67808,3533699998.0
2005-07-27 09:00:00,0.67825,0.67864,0.67741,0.6786,3407500009.0
2005-07-27 09:30:00,0.67879,0.67879,0.67774,0.67862,3132499986.0
2005-07-27 10:00:00,0.67869,0.67914,0.67807,0.67828,3472899987.0
2005-07-27 10:30:00,0.67865,0.67952,0.67828,0.67828,3174799994.0
2005-07-27 11:00:00,0.67834,0.67892,0.67816,0.67849,3488299982.0
2005-07-27 11:30:00,0.67859,0.68038,0.67829,0.67975,3089099994.0
2005-07-27 12:00:00,0.67965,0.67984,0.6783,0.67832,3098600001.0
2005-07-27 12:30:00,0.67819,0.67905,0.6778,0.67848,3298499998.0
2005-07-27 13:00:00,0.67815,0.67846,0.67762,0.67807,3306899979.0
2005-07-27 13:30:00,0.67783,0.67851,0.67728,0.67816,3172999998.0
2005-07-27 14:00:00,0.67803,0.67859,0.67736,0.67822,3343399997.0
2005-07-27 14:30:00,0.67837,0.68053,0.677,0.67903,3259899979.0
2005-07-27 15:00:00,0.67886,0.68087,0.67836,0.68038,3327499992.0
2005-07-27 15:30:00,0.68033,0.68062,0.6787,0.67916,3281100006.0
2005-07-27 16:00:00,0.67917,0.68047,0.67866,0.67959,3171000001.0
2005-07-27 16:30:00,0.67951,0.68045,0.67895,0.6795,3212699995.0
2005-07-27 17:00:00,0.67947,0.67988,0.67851,0.67943,3101099991.0
2005-07-27 17:30:00,0.67928,0.68043,0.67902,0.67958,3526000006.0
2005-07-27 18:00:00,0.67941,0.68025,0.67927,0.67991,5674300011.0
2005-07-27 18:30:00,0.68019,0.68029,0.67908,0.6795,5729199986.0
2005-07-27 19:00:00,0.67956,0.68017,0.67895,0.67963,4026799997.0
2005-07-27 19:30:00,0.67973,0.68046,0.67935,0.67981,4239999995.0
2005-07-27 20:00:00,0.67985,0.68051,0.67938,0.68039,4408800004.0
2005-07-27 20:30:00,0.68029,0.68062,0.67943,0.67976,4566299992.0
2005-07-27 21:00:00,0.67995,0.68027,0.6793,0.67972,4108899995.0
2005-07-27 21:30:00,0.67985,0.68062,0.67945,0.68034,3483699990.0
2005-07-27 22:00:00,0.68018,0.68074,0.67935,0.6799,3375599996.0
2005-07-27 22:30:00,0.67982,0.6804,0.6788,0.67896,3870199981.0
2005-07-27 23:00:00,0.67878,0.68183,0.67787,0.67979,3260599997.0
2005-07-27 23:30:00,0.67925,0.67991,0.678,0.67859,3105599999.0
2005-07-28 00:00:00,0.67868,0.67972,0.67837,0.67895,3206500004.0
2005-07-28 00:30:00,0.67903,0.68011,0.67815,0.67939,3253699998.0
2005-07-28 01:00:00,0.67979,0.68131,0.67924,0.68058,3192100002.0
2005-07-28 01:30:00,0.6807,0.68164,0.68031,0.68109,3184899993.0
2005-07-28 02:00:00,0.68125,0.68175,0.6804,0.68096,4038899996.0
2005-07-28 02:30:00,0.68079,0.68145,0.67964,0.67982,3853600008.0
2005-07-28 03:00:00,0.68009,0.68101,0.67922,0.67965,4237299994.0
2005-07-28 03:30:00,0.67965,0.68031,0.67854,0.67922,4120999988.0
2005-07-28 04:00:00,0.67932,0.67969,0.67869,0.67926,4355700000.0
2005-07-28 04:30:00,0.67914,0.67984,0.67825,0.67873,4042299998.0
2005-07-28 05:00:00,0.67861,0.67912,0.67771,0.67896,4364799987.0
2005-07-28 05:30:00,0.67884,0.67912,0.67772,0.67772,3805300015.0
2005-07-28 06:00:00,0.67794,0.67968,0.67772,0.67904,3830399993.0
2005-07-28 06:30:00,0.67901,0.68022,0.6785,0.67917,3926799991.0
2005-07-28 07:00:00,0.67906,0.67978,0.67877,0.67893,3889099999.0
2005-07-28 07:30:00,0.67924,0.67976,0.67815,0.67915,4100499999.0
2005-07-28 08:00:00,0.67905,0.68013,0.67817,0.67881,3583399989.0
2005-07-28 08:30:00,0.67865,0.67909,0.67759,0.67828,3897899990.0
2005-07-28 09:00:00,0.67818,0.67836,0.67674,0.67709,4017299997.0
2005-07-28 09:30:00,0.67706,0.67756,0.67643,0.67716,3982199984.0
2005-07-28 10:00:00,0.67706,0.67823,0.67694,0.6779,4083799991.0
2005-07-28 10:30:00,0.67794,0.67874,0.67758,0.67827,3814499997.0
2005-07-28 11:00:00,0.67827,0.67916,0.67764,0.67818,4648599984.0
2005-07-28 11:30:00,0.67859,0.67871,0.67723,0.67851,3945400003.0
2005-07-28 12:00:00,0.67872,0.6788,0.67763,0.67837,4070999998.0
2005-07-28 12:30:00,0.67806,0.6788,0.67715,0.6776,4221300002.0
2005-07-28 13:00:00,0.67752,0.68091,0.677,0.68003,4270599990.0
2005-07-28 13:30:00,0.68002,0.68073,0.67875,0.67998,4301199995.0
2005-07-28 14:00:00,0.68004,0.68122,0.67905,0.67987,4152399997.0
2005-07-28 14:30:00,0.68031,0.68067,0.67925,0.67988,3808599990.0
2005-07-28 15:00:00,0.67995,0.68081,0.67959,0.6803,4448499996.0
2005-07-28 15:30:00,0.68022,0.68094,0.67857,0.67883,3418899987.0
2005-07-28 16:00:00,0.67887,0.68005,0.67841,0.67971,4206299990.0
2005-07-28 16:30:00,0.67964,0.68079,0.67943,0.68049,4473499997.0
2005-07-28 17:00:00,0.68055,0.68146,0.68008,0.68061,3989899986.0
2005-07-28 17:30:00,0.68053,0.68243,0.68047,0.68177,4084399996.0
2005-07-28 18:00:00,0.68135,0.68345,0.68124,0.68315,6902299995.0
2005-07-28 18:30:00,0.68302,0.68374,0.6822,0.68363,6823499994.0
2005-07-28 19:00:00,0.68358,0.68474,0.68332,0.68381,5483799998.0
2005-07-28 19:30:00,0.68403,0.68443,0.68309,0.68344,5116399990.0
2005-07-28 20:00:00,0.68367,0.6841,0.68272,0.68343,5549599981.0
2005-07-28 20:30:00,0.68337,0.68364,0.6821,0.68286,5775599998.0
2005-07-28 21:00:00,0.68292,0.6835,0.68253,0.6835,5360799988.0
2005-07-28 21:30:00,0.68328,0.68352,0.68263,0.68314,4380199992.0
2005-07-28 22:00:00,0.68314,0.6841,0.68278,0.68396,4589600000.0
2005-07-28 22:30:00,0.68379,0.68451,0.68299,0.68335,4995800003.0
2005-07-28 23:00:00,0.68346,0.68401,0.68275,0.6834,3757199982.0
2005-07-28 23:30:00,0.68348,0.68353,0.68269,0.68282,3822899996.0
2005-07-29 00:00:00,0.68292,0.6836,0.68271,0.6835,3673499997.0
2005-07-29 00:30:00,0.68338,0.68375,0.68292,0.68315,3974699977.0
2005-07-29 01:00:00,0.68323,0.68351,0.68282,0.68323,3694299995.0
2005-07-29 01:30:00,0.68322,0.68354,0.6826,0.6831,3753399984.0
2005-07-29 02:00:00,0.68301,0.68386,0.68285,0.68336,3059600006.0
2005-07-29 02:30:00,0.68346,0.68376,0.68286,0.68303,3374399989.0
2005-07-29 03:00:00,0.68335,0.68347,0.68228,0.68325,3017299985.0
2005-07-29 03:30:00,0.68307,0.68347,0.68241,0.6828,3242299989.0
2005-07-29 04:00:00,0.68285,0.68372,0.68253,0.68312,3315000006.0
2005-07-29 04:30:00,0.68346,0.6837,0.68293,0.68329,3130000004.0
2005-07-29 05:00:00,0.6832,0.68357,0.68239,0.68304,3114099991.0
2005-07-29 05:30:00,0.68312,0.68323,0.68218,0.68255,3394000003.0
2005-07-29 06:00:00,0.6823,0.68283,0.68212,0.68283,3164200000.0
2005-07-29 06:30:00,0.68285,0.68298,0.68227,0.68255,3240399999.0
2005-07-29 07:00:00,0.68248,0.68289,0.68207,0.68235,3302399992.0
2005-07-29 07:30:00,0.68272,0.68285,0.68216,0.68265,3385299982.0
2005-07-29 08:00:00,0.68242,0.68353,0.68197,0.68274,3180799992.0
2005-07-29 08:30:00,0.68303,0.68464,0.68265,0.6842,3573799999.0
2005-07-29 09:00:00,0.68401,0.68494,0.68391,0.68396,3346600004.0
2005-07-29 09:30:00,0.68404,0.68417,0.68229,0.68304,3192199996.0
2005-07-29 10:00:00,0.68286,0.68314,0.68193,0.68314,3181399992.0
2005-07-29 10:30:00,0.68309,0.68367,0.6823,0.68258,2893699998.0
2005-07-29 11:00:00,0.68236,0.68322,0.68215,0.68277,2940400001.0
2005-07-29 11:30:00,0.68284,0.68326,0.68229,0.68288,3204100002.0
2005-07-29 12:00:00,0.68276,0.6837,0.6826,0.68287,3220499991.0
2005-07-29 12:30:00,0.68304,0.68419,0.68218,0.68335,3445700000.0
2005-07-29 13:00:00,0.68349,0.68436,0.68325,0.68344,3124699988.0
2005-07-29 13:30:00,0.68349,0.68392,0.68233,0.68318,3184599988.0
2005-07-29 14:00:00,0.68322,0.6836,0.68252,0.68315,3084199997.0
2005-07-29 14:30:00,0.68304,0.68451,0.68254,0.68403,3311099998.0
2005-07-29 15:00:00,0.68394,0.68412,0.6832,0.68377,3081599993.0
2005-07-29 15:30:00,0.6837,0.68413,0.68324,0.68378,3222199999.0
2005-07-29 16:00:00,0.68387,0.68402,0.68278,0.68356,3077999984.0
2005-07-29 16:30:00,0.68339,0.68379,0.68231,0.68305,3253000004.0
2005-07-29 17:00:00,0.68306,0.68343,0.68226,0.68318,3076599988.0
2005-07-29 17:30:00,0.68328,0.68337,0.68185,0.68312,2982899998.0
2005-07-29 18:00:00,0.683,0.6831,0.68183,0.68228,5348999991.0
2005-07-29 18:30:00,0.6825,0.68262,0.68173,0.68217,5239099997.0
2005-07-29 19:00:00,0.68203,0.68253,0.68173,0.68222,3740499992.0
2005-07-29 19:30:00,0.68248,0.68296,0.68198,0.68252,4358299999.0
2005-07-29 20:00:00,0.68256,0.68292,0.681,0.68153,4434199985.0
2005-07-29 20:30:00,0.68147,0.68168,0.68011,0.68027,4382699999.0
2005-07-29 21:00:00,0.6803,0.6808,0.67971,0.68,3864900014.0
2005-07-29 21:30:00,0.67999,0.68072,0.67953,0.68014,3310599992.0
2005-07-29 22:00:00,0.68016,0.68071,0.68008,0.68056,3170400008.0
2005-07-29 22:30:00,0.68062,0.68071,0.68,0.68037,3213699994.0
2005-07-29 23:00:00,0.6806,0.681,0.6798,0.681,3174600044.0
2005-08-01 00:00:00,0.6793,0.6794,0.6782,0.6782,4184700058.0
2005-08-01 00:30:00,0.6784,0.6793,0.678,0.6787,4329000060.0
2005-08-01 01:00:00,0.679,0.6791,0.6783,0.6785,4329000060.0
2005-08-01 01:30:00,0.6785,0.6791,0.6784,0.6788,4329000060.0
2005-08-01 02:00:00,0.6785,0.67932,0.6785,0.6793,3100800012.0
2005-08-01 02:30:00,0.67933,0.67965,0.67876,0.67937,3170899991.0
2005-08-01 03:00:00,0.67962,0.68046,0.67913,0.67997,2943899996.0
2005-08-01 03:30:00,0.67997,0.68075,0.67952,0.68054,3101299998.0
2005-08-01 04:00:00,0.68052,0.68082,0.67998,0.68068,3066200009.0
2005-08-01 04:30:00,0.68033,0.68119,0.67986,0.6809,2888899993.0
2005-08-01 05:00:00,0.68082,0.68215,0.68079,0.68174,3276999993.0
2005-08-01 05:30:00,0.68166,0.68228,0.6813,0.68221,2892800010.0
2005-08-01 06:00:00,0.68214,0.68235,0.6815,0.6823,2721799996.0
2005-08-01 06:30:00,0.68219,0.68243,0.6817,0.68198,3080800002.0
2005-08-01 07:00:00,0.68197,0.6827,0.68177,0.68202,2773499994.0
2005-08-01 07:30:00,0.68211,0.68252,0.68155,0.68182,2940199989.0
2005-08-01 08:00:00,0.68184,0.68244,0.68142,0.68142,2964899990.0
2005-08-01 08:30:00,0.68148,0.68266,0.68141,0.68207,3276399991.0
2005-08-01 09:00:00,0.68198,0.68288,0.6819,0.68265,2989799989.0
2005-08-01 09:30:00,0.68258,0.68348,0.68251,0.68304,3240699993.0
2005-08-01 10:00:00,0.68317,0.68455,0.68252,0.68407,3493299995.0
2005-08-01 10:30:00,0.68394,0.68513,0.68382,0.68449,3389699993.0
2005-08-01 11:00:00,0.68437,0.68523,0.68392,0.68413,2992499994.0
2005-08-01 11:30:00,0.68416,0.68459,0.68354,0.6841,3366399991.0
2005-08-01 12:00:00,0.68408,0.68458,0.68363,0.68427,3134899998.0
2005-08-01 12:30:00,0.68411,0.68588,0.68409,0.68526,3441300008.0
2005-08-01 13:00:00,0.68552,0.68583,0.68489,0.68535,3044699991.0
2005-08-01 13:30:00,0.68517,0.68564,0.68425,0.6844,3381200001.0
2005-08-01 14:00:00,0.6845,0.68555,0.68383,0.68515,3262799995.0
2005-08-01 14:30:00,0.68537,0.68568,0.68472,0.68526,3206099980.0
2005-08-01 15:00:00,0.68501,0.68547,0.68459,0.685,3194199987.0
2005-08-01 15:30:00,0.685,0.68585,0.68444,0.68468,3032299997.0
2005-08-01 16:00:00,0.6846,0.68534,0.68417,0.68493,3487900008.0
2005-08-01 16:30:00,0.68464,0.68561,0.68358,0.68427,3269299991.0
2005-08-01 17:00:00,0.6841,0.6844,0.68259,0.68318,3308100012.0
2005-08-01 17:30:00,0.68303,0.68452,0.68303,0.68427,3246199997.0
2005-08-01 18:00:00,0.6841,0.68463,0.68351,0.68402,5212099993.0
2005-08-01 18:30:00,0.68384,0.6846,0.68338,0.68431,5307199988.0
2005-08-01 19:00:00,0.68429,0.68464,0.68384,0.6841,3919499989.0
2005-08-01 19:30:00,0.68449,0.68518,0.68392,0.68424,3775300000.0
2005-08-01 20:00:00,0.68457,0.68493,0.68391,0.68429,4226700004.0
2005-08-01 20:30:00,0.68416,0.68461,0.68305,0.68363,4515799987.0
2005-08-01 21:00:00,0.68382,0.68423,0.68321,0.6836,3881599996.0
2005-08-01 21:30:00,0.68351,0.68427,0.68324,0.68376,3636299990.0
2005-08-01 22:00:00,0.68331,0.68392,0.68311,0.6836,3532299999.0
2005-08-01 22:30:00,0.68334,0.68399,0.68287,0.68287,3570499997.0
2005-08-01 23:00:00,0.68292,0.68369,0.68237,0.68271,3535100007.0
2005-08-01 23:30:00,0.68277,0.68354,0.68237,0.68263,3155899990.0
2005-08-02 00:00:00,0.68261,0.683,0.682,0.68272,3287699991.0
2005-08-02 00:30:00,0.68291,0.68325,0.68223,0.68289,3092299994.0
2005-08-02 01:00:00,0.68298,0.6838,0.68245,0.68298,3189899993.0
2005-08-02 01:30:00,0.68278,0.68351,0.68259,0.683,3075899993.0
2005-08-02 02:00:00,0.68317,0.68385,0.68279,0.68367,3387500007.0
2005-08-02 02:30:00,0.68392,0.68402,0.68308,0.68353,3239100012.0
2005-08-02 03:00:00,0.68325,0.68406,0.68304,0.68374,3546199996.0
2005-08-02 03:30:00,0.68381,0.68532,0.68357,0.68492,3610699990.0
2005-08-02 04:00:00,0.68494,0.6853,0.68406,0.68466,3234199996.0
2005-08-02 04:30:00,0.68481,0.68544,0.68437,0.68471,3588399992.0
2005-08-02 05:00:00,0.68448,0.68518,0.68431,0.68476,3637699997.0
2005-08-02 05:30:00,0.68468,0.68522,0.68436,0.685,3325300000.0
2005-08-02 06:00:00,0.68504,0.68536,0.68431,0.68481,3309199990.0
2005-08-02 06:30:00,0.68443,0.68581,0.68407,0.68581,3593799992.0
2005-08-02 07:00:00,0.68554,0.686,0.68505,0.68548,3175299991.0
2005-08-02 07:30:00,0.68533,0.68617,0.68476,0.68553,3506599990.0
2005-08-02 08:00:00,0.68527,0.68602,0.68489,0.68599,3271100001.0
2005-08-02 08:30:00,0.68597,0.68704,0.68538,0.68647,3324299996.0
2005-08-02 09:00:00,0.68629,0.68643,0.68532,0.68602,3491399999.0
2005-08-02 09:30:00,0.68595,0.68739,0.68559,0.6871,3203799985.0
2005-08-02 10:00:00,0.68745,0.68771,0.68638,0.6872,3484599996.0
2005-08-02 10:30:00,0.68718,0.68743,0.68581,0.68642,3745299981.0
2005-08-02 11:00:00,0.68678,0.68695,0.68577,0.68597,3629299997.0
2005-08-02 11:30:00,0.68586,0.68724,0.68567,0.6865,3686499975.0
2005-08-02 12:00:00,0.68652,0.68768,0.68625,0.68733,3803299994.0
2005-08-02 12:30:00,0.68764,0.68777,0.68639,0.68709,3580199990.0
2005-08-02 13:00:00,0.68684,0.68755,0.68651,0.68712,3677299995.0
2005-08-02 13:30:00,0.68691,0.68789,0.68681,0.68713,3604400000.0
2005-08-02 14:00:00,0.68736,0.68763,0.68647,0.68705,3776799983.0
2005-08-02 14:30:00,0.68661,0.68806,0.68644,0.68716,3247699997.0
2005-08-02 15:00:00,0.68683,0.6876,0.68646,0.687,3714099989.0
2005-08-02 15:30:00,0.6871,0.68763,0.68642,0.68652,3101299995.0
2005-08-02 16:00:00,0.68679,0.68686,0.6855,0.68629,3584699990.0
2005-08-02 16:30:00,0.686,0.68686,0.68567,0.68658,3583099995.0
2005-08-02 17:00:00,0.68647,0.68752,0.68637,0.68675,3208400001.0
2005-08-02 17:30:00,0.68696,0.68747,0.68648,0.6869,3322299993.0
2005-08-02 18:00:00,0.68669,0.68755,0.68652,0.68725,6261399977.0
2005-08-02 18:30:00,0.68723,0.68747,0.68665,0.6869,6141299998.0
2005-08-02 19:00:00,0.68688,0.68763,0.68637,0.68673,4395899989.0
2005-08-02 19:30:00,0.68653,0.68718,0.68634,0.68667,4749999995.0
2005-08-02 20:00:00,0.68662,0.68705,0.68624,0.68657,5018800005.0
2005-08-02 20:30:00,0.6865,0.68709,0.68617,0.68658,5287099997.0
2005-08-02 21:00:00,0.68672,0.68729,0.68613,0.68702,4326799995.0
2005-08-02 21:30:00,0.68688,0.68748,0.68646,0.68678,4014899986.0
2005-08-02 22:00:00,0.68658,0.68722,0.68637,0.68672,3867499977.0
2005-08-02 22:30:00,0.68682,0.68705,0.68591,0.68591,4173199995.0
2005-08-02 23:00:00,0.68622,0.68677,0.68599,0.68649,3652699992.0
2005-08-02 23:30:00,0.68659,0.68677,0.68569,0.68623,3247299993.0
2005-08-03 00:00:00,0.68649,0.6867,0.68531,0.68602,3287000004.0
2005-08-03 00:30:00,0.68596,0.68657,0.68558,0.68642,3600099997.0
2005-08-03 01:00:00,0.68648,0.6866,0.68568,0.68642,3559800005.0
2005-08-03 01:30:00,0.68652,0.68717,0.6859,0.68685,3635299992.0
2005-08-03 02:00:00,0.68685,0.68715,0.68568,0.6861,3825499992.0
2005-08-03 02:30:00,0.68611,0.68629,0.6853,0.68565,3588399995.0
2005-08-03 03:00:00,0.68579,0.68615,0.6848,0.68514,3563499996.0
2005-08-03 03:30:00,0.6853,0.68548,0.68449,0.68473,3644799998.0
2005-08-03 04:00:00,0.68468,0.68564,0.68454,0.6852,3709699987.0
2005-08-03 04:30:00,0.68529,0.68578,0.68497,0.68568,3927899990.0
2005-08-03 05:00:00,0.68565,0.68598,0.68491,0.68528,3585599985.0
2005-08-03 05:30:00,0.6854,0.68589,0.68489,0.6855,3478799992.0
2005-08-03 06:00:00,0.68535,0.68576,0.68459,0.68525,3842099992.0
2005-08-03 06:30:00,0.68506,0.68566,0.68467,0.6852,3766800000.0
2005-08-03 07:00:00,0.68523,0.6856,0.68482,0.68512,3615299989.0
2005-08-03 07:30:00,0.6852,0.68544,0.68428,0.68489,3524199988.0
2005-08-03 08:00:00,0.68481,0.68604,0.68461,0.68592,4055899995.0
2005-08-03 08:30:00,0.68568,0.68681,0.68519,0.68677,3219399994.0
2005-08-03 09:00:00,0.68673,0.68712,0.68593,0.68665,3811400003.0
2005-08-03 09:30:00,0.68658,0.68724,0.68612,0.68689,3408099984.0
2005-08-03 10:00:00,0.68677,0.68794,0.68658,0.6874,3946199984.0
2005-08-03 10:30:00,0.68732,0.68806,0.68703,0.68778,3389699996.0
2005-08-03 11:00:00,0.68782,0.68883,0.68734,0.68845,4298799999.0
2005-08-03 11:30:00,0.68849,0.68924,0.68827,0.6892,3723999997.0
2005-08-03 12:00:00,0.68909,0.68935,0.68846,0.68919,3595899998.0
2005-08-03 12:30:00,0.68906,0.68977,0.68864,0.68898,3727799997.0
2005-08-03 13:00:00,0.68913,0.6897,0.68853,0.6894,4023499991.0
2005-08-03 13:30:00,0.6894,0.69081,0.68897,0.69012,3540399991.0
2005-08-03 14:00:00,0.69003,0.69085,0.68928,0.69037,3925299994.0
2005-08-03 14:30:00,0.69071,0.69147,0.69015,0.6905,3391400002.0
2005-08-03 15:00:00,0.69053,0.69081,0.6896,0.68983,3897799990.0
2005-08-03 15:30:00,0.6898,0.69064,0.6895,0.69003,3166099988.0
2005-08-03 16:00:00,0.68997,0.69144,0.68975,0.69077,3691099998.0
2005-08-03 16:30:00,0.6907,0.69168,0.69057,0.69134,3958099994.0
2005-08-03 17:00:00,0.69123,0.69179,0.69026,0.69082,3935599999.0
2005-08-03 17:30:00,0.69078,0.69149,0.69037,0.6912,3688399992.0
2005-08-03 18:00:00,0.69104,0.69155,0.69023,0.69087,6878799984.0
2005-08-03 18:30:00,0.69091,0.69121,0.69048,0.69065,6427699980.0
2005-08-03 19:00:00,0.69071,0.69138,0.69049,0.6911,4431899985.0
2005-08-03 19:30:00,0.69132,0.69213,0.69093,0.69134,5059599990.0
2005-08-03 20:00:00,0.69136,0.69181,0.69102,0.69141,5428099990.0
2005-08-03 20:30:00,0.69121,0.69174,0.691,0.69137,5382999993.0
2005-08-03 21:00:00,0.69143,0.69173,0.69082,0.69144,5254300001.0
2005-08-03 21:30:00,0.69138,0.69166,0.6907,0.69091,4613500004.0
2005-08-03 22:00:00,0.69088,0.69143,0.69053,0.69086,4297499994.0
2005-08-03 22:30:00,0.69104,0.69168,0.69024,0.69154,4648399987.0
2005-08-03 23:00:00,0.69141,0.69168,0.69069,0.69117,3942299991.0
2005-08-03 23:30:00,0.69063,0.69121,0.69044,0.6911,3518199997.0
2005-08-04 00:00:00,0.69117,0.69137,0.69038,0.69074,3483500007.0
2005-08-04 00:30:00,0.69053,0.69125,0.69019,0.69076,3995699995.0
2005-08-04 01:00:00,0.69081,0.69132,0.69002,0.69087,3662799989.0
2005-08-04 01:30:00,0.69102,0.69129,0.69009,0.69042,3489499992.0
2005-08-04 02:00:00,0.69057,0.69079,0.68978,0.69048,3005000001.0
2005-08-04 02:30:00,0.6904,0.69134,0.69005,0.69129,3162599990.0
2005-08-04 03:00:00,0.69147,0.69219,0.69085,0.69167,3490499994.0
2005-08-04 03:30:00,0.6917,0.69211,0.69071,0.6915,3258999993.0
2005-08-04 04:00:00,0.69128,0.69162,0.69082,0.69097,3253499998.0
2005-08-04 04:30:00,0.69106,0.69157,0.6901,0.6905,3335099992.0
2005-08-04 05:00:00,0.69061,0.69117,0.69037,0.69098,3160899998.0
2005-08-04 05:30:00,0.6909,0.69173,0.69072,0.69162,2903600001.0
2005-08-04 06:00:00,0.69162,0.69168,0.69071,0.69096,3407200000.0
2005-08-04 06:30:00,0.69139,0.69155,0.69056,0.69125,3304000001.0
2005-08-04 07:00:00,0.69112,0.69136,0.6906,0.69077,3360600000.0
2005-08-04 07:30:00,0.69122,0.69165,0.69069,0.69115,3499199997.0
2005-08-04 08:00:00,0.69118,0.69174,0.69075,0.69147,3522500003.0
2005-08-04 08:30:00,0.69151,0.69201,0.69105,0.6917,3323499990.0
2005-08-04 09:00:00,0.69174,0.69201,0.69075,0.69083,3421299995.0
2005-08-04 09:30:00,0.69084,0.69162,0.6903,0.69053,3366700005.0
2005-08-04 10:00:00,0.69063,0.6908,0.68949,0.6901,3437400009.0
2005-08-04 10:30:00,0.69024,0.69058,0.68968,0.69024,3413599988.0
2005-08-04 11:00:00,0.69034,0.69051,0.68935,0.69,3404799984.0
2005-08-04 11:30:00,0.69015,0.6903,0.6885,0.68898,3433800000.0
2005-08-04 12:00:00,0.68922,0.68986,0.68851,0.68952,2921000008.0
2005-08-04 12:30:00,0.68927,0.68997,0.68878,0.6896,3229899995.0
2005-08-04 13:00:00,0.68949,0.68982,0.68855,0.68912,3454500001.0
2005-08-04 13:30:00,0.68935,0.68961,0.68862,0.68889,3633199993.0
2005-08-04 14:00:00,0.68855,0.68972,0.68815,0.6891,3677899984.0
2005-08-04 14:30:00,0.68942,0.68966,0.68834,0.6895,3184299997.0
2005-08-04 15:00:00,0.68918,0.69005,0.68868,0.68905,3500299988.0
2005-08-04 15:30:00,0.68913,0.68978,0.68872,0.68978,3256099995.0
2005-08-04 16:00:00,0.68961,0.69028,0.68833,0.68885,3511899995.0
2005-08-04 16:30:00,0.68909,0.69125,0.68871,0.69067,3932699995.0
2005-08-04 17:00:00,0.69075,0.6921,0.69028,0.69151,3468400002.0
2005-08-04 17:30:00,0.69151,0.6925,0.69068,0.69197,3447900000.0
2005-08-04 18:00:00,0.69208,0.69245,0.69129,0.69207,5918799971.0
2005-08-04 18:30:00,0.69207,0.6923,0.69089,0.69145,5840499994.0
2005-08-04 19:00:00,0.69146,0.69161,0.69086,0.69126,4322699992.0
2005-08-04 19:30:00,0.69101,0.69168,0.69045,0.69065,4538600005.0
2005-08-04 20:00:00,0.69059,0.6912,0.69017,0.6909,4625299988.0
2005-08-04 20:30:00,0.6905,0.69113,0.69023,0.69044,4368500000.0
2005-08-04 21:00:00,0.69057,0.69098,0.69021,0.69052,4298299991.0
2005-08-04 21:30:00,0.69063,0.69145,0.69035,0.69057,3758999997.0
2005-08-04 22:00:00,0.69057,0.69109,0.68993,0.69049,3445899997.0
2005-08-04 22:30:00,0.69052,0.69145,0.69025,0.69055,4099199995.0
2005-08-04 23:00:00,0.69074,0.69101,0.69032,0.69042,3025199994.0
2005-08-04 23:30:00,0.69031,0.69097,0.68989,0.69072,3227499987.0
2005-08-05 00:00:00,0.69089,0.69107,0.69039,0.69095,3175599994.0
2005-08-05 00:30:00,0.69103,0.69169,0.69062,0.69108,3215199997.0
2005-08-05 01:00:00,0.69122,0.69137,0.69032,0.69083,3303299995.0
2005-08-05 01:30:00,0.69098,0.69127,0.68973,0.69055,3295599992.0
2005-08-05 02:00:00,0.6906,0.69183,0.69046,0.69128,2886999999.0
2005-08-05 02:30:00,0.69154,0.69229,0.69125,0.69166,2966299997.0
2005-08-05 03:00:00,0.69174,0.69232,0.69132,0.69214,3124299998.0
2005-08-05 03:30:00,0.69215,0.69231,0.69136,0.69184,3656100001.0
2005-08-05 04:00:00,0.69207,0.69228,0.69077,0.691,3221400003.0
2005-08-05 04:30:00,0.69099,0.69174,0.69069,0.69104,2942799988.0
2005-08-05 05:00:00,0.69124,0.69151,0.69001,0.69032,2984400000.0
2005-08-05 05:30:00,0.69005,0.69055,0.68893,0.68931,3340099998.0
2005-08-05 06:00:00,0.68944,0.68968,0.68875,0.6895,3089500004.0
2005-08-05 06:30:00,0.68941,0.68983,0.68907,0.68969,2949500008.0
2005-08-05 07:00:00,0.68958,0.69052,0.68924,0.69024,3373900000.0
2005-08-05 07:30:00,0.69042,0.6912,0.68998,0.6905,3436599997.0
2005-08-05 08:00:00,0.69042,0.6915,0.69015,0.6913,3299699999.0
2005-08-05 08:30:00,0.69111,0.6918,0.69068,0.69167,3355999998.0
2005-08-05 09:00:00,0.69172,0.69219,0.6909,0.69129,3142900006.0
2005-08-05 09:30:00,0.69138,0.69174,0.69075,0.69145,3266199996.0
2005-08-05 10:00:00,0.69146,0.69228,0.69104,0.69214,3224899990.0
2005-08-05 10:30:00,0.69213,0.69271,0.69155,0.69161,3025099986.0
2005-08-05 11:00:00,0.69164,0.69215,0.69107,0.69193,3327199982.0
2005-08-05 11:30:00,0.69189,0.69216,0.69116,0.69176,3193999987.0
2005-08-05 12:00:00,0.6917,0.69213,0.69083,0.69135,3085199993.0
2005-08-05 12:30:00,0.69131,0.6919,0.69069,0.6913,3688200001.0
2005-08-05 13:00:00,0.69139,0.69199,0.69073,0.69185,3165399994.0
2005-08-05 13:30:00,0.69195,0.6928,0.69174,0.69215,3024399984.0
2005-08-05 14:00:00,0.69233,0.69267,0.69079,0.69145,3284699997.0
2005-08-05 14:30:00,0.69113,0.69138,0.68917,0.68953,3183800002.0
2005-08-05 15:00:00,0.68994,0.69034,0.68741,0.69022,3264299998.0
2005-08-05 15:30:00,0.69025,0.69036,0.68852,0.68957,3369700002.0
2005-08-05 16:00:00,0.68915,0.69054,0.68892,0.6896,3150399983.0
2005-08-05 16:30:00,0.68956,0.69062,0.6891,0.68962,3167999993.0
2005-08-05 17:00:00,0.68936,0.68979,0.68783,0.68869,3000600001.0
2005-08-05 17:30:00,0.6884,0.68919,0.68813,0.68862,3537299991.0
2005-08-05 18:00:00,0.68861,0.68968,0.68815,0.6893,5239899999.0
2005-08-05 18:30:00,0.68913,0.68949,0.68809,0.68923,5380500006.0
2005-08-05 19:00:00,0.68905,0.68984,0.68828,0.68904,3904899996.0
2005-08-05 19:30:00,0.68919,0.68991,0.68888,0.6894,3849299993.0
2005-08-05 20:00:00,0.68969,0.69008,0.68855,0.68942,4295899984.0
2005-08-05 20:30:00,0.68905,0.69022,0.68886,0.68973,4560699998.0
2005-08-05 21:00:00,0.68962,0.69013,0.68922,0.68959,4061999991.0
2005-08-05 21:30:00,0.68972,0.69077,0.68914,0.69037,3573600001.0
2005-08-05 22:00:00,0.69035,0.69051,0.68921,0.69011,3181499992.0
2005-08-05 22:30:00,0.69011,0.69117,0.68936,0.69116,3600700001.0
2005-08-05 23:00:00,0.6905,0.6909,0.6898,0.6902,1707000000.0
2005-08-05 23:30:00,0.6903,0.6903,0.6902,0.6903,569000000.0
2005-08-08 00:00:00,0.6891,0.6897,0.689,0.6891,3300200000.0
2005-08-08 00:30:00,0.6892,0.6901,0.6891,0.6895,3300200000.0
2005-08-08 01:00:00,0.6895,0.69,0.6892,0.6893,3300200000.0
2005-08-08 01:30:00,0.6895,0.6898,0.689,0.6895,3414000000.0
2005-08-08 02:00:00,0.68923,0.68998,0.68872,0.68872,4833799995.0
2005-08-08 02:30:00,0.68892,0.69024,0.68892,0.68948,4858899980.0
2005-08-08 03:00:00,0.68965,0.69065,0.68928,0.69037,4400699997.0
2005-08-08 03:30:00,0.69046,0.69137,0.68931,0.69049,4444699990.0
2005-08-08 04:00:00,0.69054,0.69131,0.69005,0.69087,4912199990.0
2005-08-08 04:30:00,0.69074,0.69128,0.69017,0.69091,4832199988.0
2005-08-08 05:00:00,0.69086,0.69176,0.69027,0.69088,4319799985.0
2005-08-08 05:30:00,0.69092,0.69122,0.69018,0.691,4606699997.0
2005-08-08 06:00:00,0.69101,0.69162,0.69061,0.69087,4311699978.0
2005-08-08 06:30:00,0.69127,0.69138,0.69032,0.69097,4768799986.0
2005-08-08 07:00:00,0.69106,0.69131,0.69008,0.69038,4024900003.0
2005-08-08 07:30:00,0.69037,0.69225,0.6903,0.69208,4445699993.0
2005-08-08 08:00:00,0.6918,0.69237,0.69107,0.69195,4315699985.0
2005-08-08 08:30:00,0.69209,0.69234,0.69131,0.6919,4433399984.0
2005-08-08 09:00:00,0.69184,0.6928,0.69144,0.69213,4556800004.0
2005-08-08 09:30:00,0.69214,0.69287,0.69181,0.69264,4452999969.0
2005-08-08 10:00:00,0.69246,0.69329,0.69188,0.69244,4443000001.0
2005-08-08 10:30:00,0.69256,0.69267,0.69152,0.69218,4355500000.0
2005-08-08 11:00:00,0.69234,0.69306,0.69179,0.69273,5289899982.0
2005-08-08 11:30:00,0.69282,0.69436,0.69254,0.69379,4888599990.0
2005-08-08 12:00:00,0.6937,0.69392,0.6918,0.69337,4502200005.0
2005-08-08 12:30:00,0.69325,0.69418,0.69273,0.69309,4627399993.0
2005-08-08 13:00:00,0.69317,0.69417,0.69239,0.69352,5028400006.0
2005-08-08 13:30:00,0.69326,0.69383,0.69265,0.69295,4560299985.0
2005-08-08 14:00:00,0.69304,0.69375,0.69248,0.69312,4779799994.0
2005-08-08 14:30:00,0.69316,0.69369,0.69235,0.69333,4332300006.0
2005-08-08 15:00:00,0.69353,0.69399,0.69293,0.69316,4812900000.0
2005-08-08 15:30:00,0.69313,0.69362,0.69234,0.69272,4475299989.0
2005-08-08 16:00:00,0.69262,0.69344,0.6923,0.69302,4359999984.0
2005-08-08 16:30:00,0.69272,0.69305,0.69181,0.69238,4799699998.0
2005-08-08 17:00:00,0.69246,0.69265,0.69162,0.6918,4661999993.0
2005-08-08 17:30:00,0.69175,0.69258,0.69148,0.69227,4329599992.0
2005-08-08 18:00:00,0.69222,0.69306,0.69191,0.69263,7059899996.0
2005-08-08 18:30:00,0.69232,0.69305,0.69213,0.69256,7315699999.0
2005-08-08 19:00:00,0.69274,0.69299,0.69219,0.69237,5561800000.0
2005-08-08 19:30:00,0.69268,0.69305,0.69196,0.69261,5734199993.0
2005-08-08 20:00:00,0.69257,0.69308,0.69205,0.69252,6257999993.0
2005-08-08 20:30:00,0.69241,0.69307,0.69189,0.6927,6322199986.0
2005-08-08 21:00:00,0.6927,0.69292,0.69137,0.69196,5858399978.0
2005-08-08 21:30:00,0.69179,0.69246,0.69152,0.69217,5132999985.0
2005-08-08 22:00:00,0.69182,0.69215,0.69125,0.69146,4699999984.0
2005-08-08 22:30:00,0.69189,0.69227,0.69123,0.69137,5624300003.0
2005-08-08 23:00:00,0.69159,0.69208,0.69103,0.69161,4358399997.0
2005-08-08 23:30:00,0.6913,0.6917,0.69084,0.69125,4347199990.0
2005-08-09 00:00:00,0.69136,0.6923,0.6912,0.69193,4513899984.0
2005-08-09 00:30:00,0.69191,0.69229,0.69116,0.6918,4557599983.0
2005-08-09 01:00:00,0.69196,0.69271,0.69137,0.69186,4694600004.0
2005-08-09 01:30:00,0.69196,0.69245,0.69147,0.6921,4445199995.0
2005-08-09 02:00:00,0.6923,0.69353,0.69171,0.69301,3913999990.0
2005-08-09 02:30:00,0.69327,0.69406,0.69297,0.69312,3615499993.0
2005-08-09 03:00:00,0.69348,0.69449,0.69304,0.69418,3739399992.0
2005-08-09 03:30:00,0.69433,0.69534,0.6938,0.69527,4319300000.0
2005-08-09 04:00:00,0.69524,0.69531,0.69309,0.69401,4161999990.0
2005-08-09 04:30:00,0.69402,0.69437,0.69346,0.69383,4416999998.0
2005-08-09 05:00:00,0.69388,0.69435,0.69296,0.69395,4454099987.0
2005-08-09 05:30:00,0.69387,0.69434,0.69329,0.69362,4347199994.0
2005-08-09 06:00:00,0.69358,0.69469,0.69353,0.69438,3819799984.0
2005-08-09 06:30:00,0.69437,0.69481,0.69399,0.69451,3899900005.0
2005-08-09 07:00:00,0.69445,0.69495,0.69397,0.69475,3535399990.0
2005-08-09 07:30:00,0.69482,0.69502,0.69413,0.69438,4096199993.0
2005-08-09 08:00:00,0.69431,0.69503,0.69377,0.69416,4191099993.0
2005-08-09 08:30:00,0.69432,0.69535,0.69379,0.69518,3677899992.0
2005-08-09 09:00:00,0.695,0.6954,0.6942,0.69462,4405199984.0
2005-08-09 09:30:00,0.69449,0.69502,0.69393,0.69499,4289300004.0
2005-08-09 10:00:00,0.69502,0.69508,0.69198,0.69218,3866499995.0
2005-08-09 10:30:00,0.69227,0.69329,0.69208,0.69288,4397499980.0
2005-08-09 11:00:00,0.69285,0.69317,0.69189,0.69243,4588799986.0
2005-08-09 11:30:00,0.69263,0.69284,0.69135,0.69177,4164099987.0
2005-08-09 12:00:00,0.69138,0.69201,0.69095,0.69158,4495400004.0
2005-08-09 12:30:00,0.69154,0.69184,0.69088,0.69138,3921999996.0
2005-08-09 13:00:00,0.69141,0.69207,0.69077,0.69187,4193099993.0
2005-08-09 13:30:00,0.69177,0.69208,0.69079,0.69099,4514599982.0
2005-08-09 14:00:00,0.69114,0.69131,0.68989,0.69051,4020600014.0
2005-08-09 14:30:00,0.69054,0.69134,0.68936,0.68968,4339300001.0
2005-08-09 15:00:00,0.68977,0.69085,0.6886,0.69082,4579400005.0
2005-08-09 15:30:00,0.69069,0.69086,0.68896,0.6901,3501200012.0
2005-08-09 16:00:00,0.69007,0.69128,0.68974,0.69026,4192900004.0
2005-08-09 16:30:00,0.69052,0.69086,0.68938,0.69016,4238899990.0
2005-08-09 17:00:00,0.69051,0.69107,0.68981,0.69077,4795400005.0
2005-08-09 17:30:00,0.69043,0.69109,0.69034,0.69078,3829099992.0
2005-08-09 18:00:00,0.69035,0.69102,0.68964,0.69032,7208799979.0
2005-08-09 18:30:00,0.69025,0.6908,0.68973,0.69053,7063499997.0
2005-08-09 19:00:00,0.6906,0.691,0.68985,0.69048,5706800006.0
2005-08-09 19:30:00,0.69043,0.69113,0.69023,0.69106,5470099997.0
2005-08-09 20:00:00,0.69103,0.69138,0.68982,0.69048,6012899991.0
2005-08-09 20:30:00,0.69031,0.69116,0.69018,0.69083,5900899982.0
2005-08-09 21:00:00,0.69093,0.69173,0.69042,0.69107,5416500002.0
2005-08-09 21:30:00,0.69101,0.69175,0.6906,0.69123,5451999982.0
2005-08-09 22:00:00,0.69128,0.69171,0.69093,0.69122,4413599992.0
2005-08-09 22:30:00,0.69129,0.69209,0.69105,0.69186,5215900000.0
2005-08-09 23:00:00,0.69169,0.69229,0.69112,0.69162,3976200004.0
2005-08-09 23:30:00,0.69148,0.69221,0.69135,0.6922,3871800001.0
2005-08-10 00:00:00,0.69217,0.69251,0.69163,0.69199,4231099991.0
2005-08-10 00:30:00,0.69196,0.69256,0.69175,0.69202,4413999970.0
2005-08-10 01:00:00,0.69191,0.69204,0.69033,0.69082,3868399997.0
2005-08-10 01:30:00,0.6908,0.69103,0.68998,0.69,3588699994.0
2005-08-10 02:00:00,0.69034,0.69119,0.69005,0.69102,3162700000.0
2005-08-10 02:30:00,0.69093,0.69132,0.69037,0.69132,3373700003.0
2005-08-10 03:00:00,0.69117,0.69206,0.69059,0.69175,3584599992.0
2005-08-10 03:30:00,0.69179,0.69264,0.69141,0.69238,3433099981.0
2005-08-10 04:00:00,0.69222,0.69271,0.69172,0.69209,3375699995.0
2005-08-10 04:30:00,0.69192,0.69251,0.69157,0.6922,3426599991.0
2005-08-10 05:00:00,0.69224,0.69341,0.69201,0.6931,3331600001.0
2005-08-10 05:30:00,0.69311,0.69331,0.69254,0.69305,3334500001.0
2005-08-10 06:00:00,0.69305,0.69342,0.69261,0.69305,3327399993.0
2005-08-10 06:30:00,0.69307,0.69397,0.69243,0.69367,3348899999.0
2005-08-10 07:00:00,0.69355,0.69441,0.69342,0.69427,3575400003.0
2005-08-10 07:30:00,0.6941,0.6948,0.6935,0.69414,3541400003.0
2005-08-10 08:00:00,0.69383,0.69511,0.69383,0.69504,3287199992.0
2005-08-10 08:30:00,0.6951,0.69552,0.69436,0.69469,3293099993.0
2005-08-10 09:00:00,0.6948,0.69521,0.69355,0.6942,3535999988.0
2005-08-10 09:30:00,0.69417,0.6946,0.69321,0.69448,3340199992.0
2005-08-10 10:00:00,0.69432,0.69467,0.69345,0.69389,3536500006.0
2005-08-10 10:30:00,0.69397,0.69577,0.69353,0.69517,3668299990.0
2005-08-10 11:00:00,0.69532,0.6963,0.69481,0.69608,3778099990.0
2005-08-10 11:30:00,0.69609,0.69625,0.69493,0.69542,3653799989.0
2005-08-10 12:00:00,0.69534,0.69607,0.69503,0.69563,3559499982.0
2005-08-10 12:30:00,0.69571,0.69616,0.69474,0.69474,3417500003.0
2005-08-10 13:00:00,0.69441,0.69496,0.69294,0.69394,3535699997.0
2005-08-10 13:30:00,0.69353,0.69451,0.69292,0.6939,3222399992.0
2005-08-10 14:00:00,0.6942,0.69479,0.69356,0.69429,3571199991.0
2005-08-10 14:30:00,0.69432,0.69464,0.69344,0.69386,3415100000.0
2005-08-10 15:00:00,0.69375,0.69456,0.69347,0.69397,3657199993.0
2005-08-10 15:30:00,0.69395,0.69498,0.69371,0.69447,3329499989.0
2005-08-10 16:00:00,0.69469,0.69528,0.694,0.69508,3475899991.0
2005-08-10 16:30:00,0.69493,0.69563,0.69435,0.69502,3627999994.0
2005-08-10 17:00:00,0.69499,0.69509,0.69371,0.69391,3509399997.0
2005-08-10 17:30:00,0.69375,0.6943,0.69333,0.69361,3765700000.0
2005-08-10 18:00:00,0.69375,0.69435,0.6932,0.69395,6279999994.0
2005-08-10 18:30:00,0.69387,0.69478,0.69343,0.6942,6192399996.0
2005-08-10 19:00:00,0.69425,0.69499,0.69381,0.69446,4480099992.0
2005-08-10 19:30:00,0.6944,0.69581,0.69418,0.69537,4569299992.0
2005-08-10 20:00:00,0.69522,0.69599,0.69481,0.69506,5182000011.0
2005-08-10 20:30:00,0.69514,0.69585,0.69497,0.69558,4891499986.0
2005-08-10 21:00:00,0.69561,0.69599,0.69516,0.69549,4538299993.0
2005-08-10 21:30:00,0.69546,0.69594,0.69515,0.69591,4233299998.0
2005-08-10 22:00:00,0.69548,0.69602,0.6952,0.69533,3695699990.0
2005-08-10 22:30:00,0.69555,0.6957,0.69474,0.69477,4452100006.0
2005-08-10 23:00:00,0.69483,0.69572,0.69469,0.69511,3101999993.0
2005-08-10 23:30:00,0.69498,0.6957,0.69482,0.6949,3185699985.0
2005-08-11 00:00:00,0.69495,0.69566,0.69474,0.69553,3465999998.0
2005-08-11 00:30:00,0.69554,0.69743,0.69493,0.69651,3705199999.0
2005-08-11 01:00:00,0.69633,0.69832,0.69611,0.69828,3887500000.0
2005-08-11 01:30:00,0.69824,0.69843,0.69718,0.69746,3516899994.0
2005-08-11 02:00:00,0.69772,0.69781,0.69668,0.69715,3569100001.0
2005-08-11 02:30:00,0.69714,0.69765,0.6969,0.69755,3441999987.0
2005-08-11 03:00:00,0.69753,0.69846,0.69714,0.69774,4366599981.0
2005-08-11 03:30:00,0.69789,0.69979,0.69664,0.6994,4021699999.0
2005-08-11 04:00:00,0.69915,0.70058,0.69893,0.69946,3841099988.0
2005-08-11 04:30:00,0.69964,0.70039,0.69906,0.69989,3856199992.0
2005-08-11 05:00:00,0.69975,0.70066,0.69956,0.70031,3564199991.0
2005-08-11 05:30:00,0.70016,0.70117,0.69977,0.70107,3763499997.0
2005-08-11 06:00:00,0.70089,0.70147,0.70035,0.70086,3752599991.0
2005-08-11 06:30:00,0.70086,0.70141,0.70034,0.70114,3932199990.0
2005-08-11 07:00:00,0.701,0.70172,0.70061,0.70131,3496799994.0
2005-08-11 07:30:00,0.70136,0.70193,0.70074,0.70074,4195300002.0
2005-08-11 08:00:00,0.7007,0.70155,0.70021,0.7004,3982699991.0
2005-08-11 08:30:00,0.70038,0.70118,0.70006,0.7008,3469199993.0
2005-08-11 09:00:00,0.70082,0.70142,0.70018,0.70114,3580300007.0
2005-08-11 09:30:00,0.70137,0.70188,0.70025,0.7016,3548100005.0
2005-08-11 10:00:00,0.70176,0.70191,0.70078,0.70135,3544500002.0
2005-08-11 10:30:00,0.70149,0.70185,0.7006,0.70152,3793200005.0
2005-08-11 11:00:00,0.70167,0.70203,0.70103,0.70141,4335899979.0
2005-08-11 11:30:00,0.70147,0.70197,0.70086,0.70176,3985199992.0
2005-08-11 12:00:00,0.70169,0.70202,0.70085,0.70175,3714899979.0
2005-08-11 12:30:00,0.70157,0.70211,0.70112,0.70187,3876699992.0
2005-08-11 13:00:00,0.70178,0.7022,0.70084,0.70125,3819399985.0
2005-08-11 13:30:00,0.70122,0.70174,0.70088,0.70097,4000800008.0
2005-08-11 14:00:00,0.70083,0.70171,0.70076,0.70112,3894800001.0
2005-08-11 14:30:00,0.7012,0.70248,0.70088,0.70195,3483300002.0
2005-08-11 15:00:00,0.70168,0.70412,0.70163,0.70322,4153500001.0
2005-08-11 15:30:00,0.70333,0.70419,0.70286,0.70314,3782500001.0
2005-08-11 16:00:00,0.70311,0.70432,0.70271,0.70366,4140099994.0
2005-08-11 16:30:00,0.70356,0.70465,0.70333,0.70415,3955299993.0
2005-08-11 17:00:00,0.70387,0.70551,0.70351,0.70438,3605899989.0
2005-08-11 17:30:00,0.70427,0.70549,0.70427,0.70468,3709799992.0
2005-08-11 18:00:00,0.70456,0.70534,0.70417,0.7052,6637299989.0
2005-08-11 18:30:00,0.70527,0.70531,0.70418,0.70463,6864899981.0
2005-08-11 19:00:00,0.70469,0.70522,0.70409,0.70445,5097700000.0
2005-08-11 19:30:00,0.7044,0.70498,0.70407,0.70426,5204499989.0
2005-08-11 20:00:00,0.70444,0.70532,0.70416,0.70448,5227000021.0
2005-08-11 20:30:00,0.7046,0.7049,0.70338,0.70419,5279899990.0
2005-08-11 21:00:00,0.7041,0.70503,0.70358,0.70459,5008499995.0
2005-08-11 21:30:00,0.70442,0.70554,0.70438,0.7052,4256599997.0
2005-08-11 22:00:00,0.7052,0.70569,0.7048,0.70495,4321500008.0
2005-08-11 22:30:00,0.70519,0.7058,0.70468,0.70509,4568399999.0
2005-08-11 23:00:00,0.70546,0.70581,0.70508,0.7053,3627500011.0
2005-08-11 23:30:00,0.70521,0.70588,0.7052,0.70558,3752899997.0
2005-08-12 00:00:00,0.70572,0.70648,0.70517,0.70604,3410799987.0
2005-08-12 00:30:00,0.70565,0.70708,0.70514,0.70646,3931799992.0
2005-08-12 01:00:00,0.70662,0.70676,0.70523,0.7059,3517700005.0
2005-08-12 01:30:00,0.70627,0.70628,0.7044,0.7046,3775099996.0
2005-08-12 02:00:00,0.70501,0.70548,0.70438,0.70446,3137999993.0
2005-08-12 02:30:00,0.70441,0.70564,0.70436,0.70463,3250399983.0
2005-08-12 03:00:00,0.7048,0.70515,0.70409,0.70472,3358799987.0
2005-08-12 03:30:00,0.70455,0.70554,0.70418,0.70477,3285999998.0
2005-08-12 04:00:00,0.705,0.70596,0.70485,0.70538,3305100010.0
2005-08-12 04:30:00,0.70519,0.70547,0.70422,0.70468,2943299994.0
2005-08-12 05:00:00,0.7045,0.70529,0.70403,0.70478,3205400000.0
2005-08-12 05:30:00,0.7046,0.70486,0.70394,0.70425,3296299994.0
2005-08-12 06:00:00,0.70416,0.70455,0.70322,0.70339,3075199991.0
2005-08-12 06:30:00,0.70361,0.70405,0.70288,0.7037,3252599986.0
2005-08-12 07:00:00,0.70361,0.70516,0.70332,0.70469,3204999995.0
2005-08-12 07:30:00,0.70442,0.70565,0.70433,0.70533,3174599994.0
2005-08-12 08:00:00,0.7052,0.70614,0.70499,0.70586,3337399997.0
2005-08-12 08:30:00,0.70578,0.70698,0.70548,0.70675,3323300002.0
2005-08-12 09:00:00,0.70652,0.70787,0.7065,0.70776,3551999989.0
2005-08-12 09:30:00,0.70765,0.70886,0.70752,0.70783,3125799995.0
2005-08-12 10:00:00,0.70821,0.7085,0.70743,0.70815,3073399995.0
2005-08-12 10:30:00,0.70815,0.70844,0.70699,0.70755,3235399995.0
2005-08-12 11:00:00,0.70736,0.70796,0.70678,0.70727,3132899997.0
2005-08-12 11:30:00,0.70745,0.70765,0.70601,0.70657,3354099993.0
2005-08-12 12:00:00,0.70645,0.70732,0.70621,0.70639,3391399984.0
2005-08-12 12:30:00,0.70637,0.70746,0.70615,0.70658,3170899993.0
2005-08-12 13:00:00,0.70646,0.70708,0.70562,0.70618,2974399983.0
2005-08-12 13:30:00,0.70627,0.70754,0.70581,0.70694,3216100000.0
2005-08-12 14:00:00,0.70704,0.70752,0.70608,0.70686,3262200000.0
2005-08-12 14:30:00,0.70693,0.70722,0.70472,0.7053,3023099996.0
2005-08-12 15:00:00,0.70518,0.70617,0.70399,0.70592,3220499998.0
2005-08-12 15:30:00,0.70602,0.70799,0.70536,0.70764,3632199997.0
2005-08-12 16:00:00,0.70767,0.70775,0.70613,0.70624,3196799998.0
2005-08-12 16:30:00,0.70644,0.70679,0.70582,0.70658,3405499999.0
2005-08-12 17:00:00,0.70634,0.70766,0.70595,0.70675,3389200004.0
2005-08-12 17:30:00,0.70678,0.70791,0.70677,0.70707,2971500000.0
2005-08-12 18:00:00,0.70746,0.70776,0.70695,0.70737,5616299986.0
2005-08-12 18:30:00,0.70745,0.70875,0.70717,0.70848,5128599976.0
2005-08-12 19:00:00,0.70848,0.70855,0.70737,0.70748,3743299990.0
2005-08-12 19:30:00,0.70748,0.70837,0.70723,0.7078,3590799995.0
2005-08-12 20:00:00,0.70779,0.70848,0.70713,0.70742,4211999991.0
2005-08-12 20:30:00,0.70722,0.70807,0.7072,0.70778,4452799996.0
2005-08-12 21:00:00,0.70749,0.70844,0.70731,0.708,3975599986.0
2005-08-12 21:30:00,0.70794,0.70861,0.70771,0.7079,3399799991.0
2005-08-12 22:00:00,0.70801,0.70809,0.70732,0.70754,3635199985.0
2005-08-12 22:30:00,0.70755,0.70796,0.70676,0.70698,3549599994.0
2005-08-12 23:00:00,0.7075,0.7079,0.7069,0.7071,1542600000.0
2005-08-12 23:30:00,0.707,0.7071,0.7069,0.7069,514200000.0
2005-08-15 00:00:00,0.7087,0.7095,0.7087,0.7092,2485300000.0
2005-08-15 00:30:00,0.7091,0.7111,0.709,0.71,2571000000.0
2005-08-15 01:00:00,0.7107,0.7107,0.7092,0.7101,2485300000.0
2005-08-15 01:30:00,0.7101,0.7109,0.7097,0.7103,2571000000.0
2005-08-15 02:00:00,0.70998,0.71049,0.70904,0.70909,3042500002.0
2005-08-15 02:30:00,0.70908,0.70953,0.70808,0.70846,3462499997.0
2005-08-15 03:00:00,0.70833,0.7092,0.70822,0.7092,2994199998.0
2005-08-15 03:30:00,0.70873,0.70943,0.70803,0.7084,3337599977.0
2005-08-15 04:00:00,0.70818,0.70891,0.708,0.70849,3523599987.0
2005-08-15 04:30:00,0.70849,0.70976,0.70803,0.70854,3435799992.0
2005-08-15 05:00:00,0.70869,0.70921,0.70827,0.70874,3459599990.0
2005-08-15 05:30:00,0.70876,0.70914,0.7084,0.70892,3567199998.0
2005-08-15 06:00:00,0.70886,0.70936,0.70865,0.70923,3572599999.0
2005-08-15 06:30:00,0.70933,0.71,0.70894,0.70964,3463099995.0
2005-08-15 07:00:00,0.7095,0.71005,0.70928,0.70932,3556300000.0
2005-08-15 07:30:00,0.70937,0.70971,0.70825,0.70847,3361300004.0
2005-08-15 08:00:00,0.70846,0.70895,0.70783,0.70833,3487199981.0
2005-08-15 08:30:00,0.70847,0.70868,0.70772,0.7083,3067899994.0
2005-08-15 09:00:00,0.70824,0.70872,0.70713,0.70788,3354899991.0
2005-08-15 09:30:00,0.7079,0.70867,0.70763,0.70862,3033599996.0
2005-08-15 10:00:00,0.70851,0.70959,0.70815,0.70912,3501299997.0
2005-08-15 10:30:00,0.70912,0.70914,0.70802,0.70865,3502199979.0
2005-08-15 11:00:00,0.70862,0.70892,0.70751,0.708,3692899994.0
2005-08-15 11:30:00,0.70805,0.70882,0.70741,0.70759,3708199997.0
2005-08-15 12:00:00,0.70768,0.70797,0.70673,0.70702,3592099996.0
2005-08-15 12:30:00,0.70711,0.70759,0.70642,0.70718,3396899993.0
2005-08-15 13:00:00,0.70732,0.70788,0.70628,0.70685,3592599994.0
2005-08-15 13:30:00,0.70667,0.70751,0.70643,0.7072,3413599996.0
2005-08-15 14:00:00,0.70728,0.70771,0.70641,0.70705,3285300000.0
2005-08-15 14:30:00,0.70677,0.70729,0.7064,0.70696,3515899996.0
2005-08-15 15:00:00,0.70659,0.70698,0.70471,0.70541,3634499984.0
2005-08-15 15:30:00,0.70538,0.70555,0.70405,0.70455,3078399984.0
2005-08-15 16:00:00,0.70489,0.70531,0.70434,0.70498,3142699990.0
2005-08-15 16:30:00,0.70521,0.70538,0.70406,0.70438,3649199980.0
2005-08-15 17:00:00,0.70421,0.70526,0.7036,0.7048,3345699984.0
2005-08-15 17:30:00,0.70486,0.70516,0.70392,0.70441,3169700002.0
2005-08-15 18:00:00,0.70446,0.70488,0.70406,0.70432,5771899999.0
2005-08-15 18:30:00,0.70437,0.70473,0.70384,0.70409,5842199997.0
2005-08-15 19:00:00,0.70405,0.70471,0.70374,0.70423,4454699994.0
2005-08-15 19:30:00,0.70411,0.70462,0.7039,0.70394,4473399996.0
2005-08-15 20:00:00,0.70394,0.7047,0.70387,0.70409,4719199990.0
2005-08-15 20:30:00,0.704,0.70462,0.70392,0.70422,4891599981.0
2005-08-15 21:00:00,0.70422,0.70545,0.70401,0.7049,4595099991.0
2005-08-15 21:30:00,0.70474,0.70599,0.70453,0.70478,4051699976.0
2005-08-15 22:00:00,0.7048,0.70575,0.70463,0.7056,3795099991.0
2005-08-15 22:30:00,0.70565,0.70624,0.705,0.70548,4162299984.0
2005-08-15 23:00:00,0.70541,0.70602,0.70432,0.70485,3313700005.0
2005-08-15 23:30:00,0.7047,0.70573,0.7047,0.70534,3574899994.0
2005-08-16 00:00:00,0.70533,0.70556,0.70389,0.70451,3067700004.0
2005-08-16 00:30:00,0.70469,0.70557,0.70416,0.70495,3587199981.0
2005-08-16 01:00:00,0.70474,0.70541,0.70453,0.70501,2989899996.0
2005-08-16 01:30:00,0.70512,0.70526,0.7042,0.70439,3364499995.0
2005-08-16 02:00:00,0.70435,0.70537,0.70403,0.7045,3763399982.0
2005-08-16 02:30:00,0.70445,0.70504,0.70407,0.70445,3704699988.0
2005-08-16 03:00:00,0.70444,0.70507,0.70374,0.70467,3693000003.0
2005-08-16 03:30:00,0.70474,0.7051,0.70423,0.70477,3877600009.0
2005-08-16 04:00:00,0.70485,0.70492,0.70331,0.70363,3996199994.0
2005-08-16 04:30:00,0.70362,0.7049,0.70349,0.70441,4045099984.0
2005-08-16 05:00:00,0.70441,0.70493,0.70385,0.7049,3424300010.0
2005-08-16 05:30:00,0.70471,0.70515,0.70438,0.70441,3393399986.0
2005-08-16 06:00:00,0.70455,0.70511,0.70427,0.70511,3724099988.0
2005-08-16 06:30:00,0.70501,0.70548,0.70456,0.70494,3691499998.0
2005-08-16 07:00:00,0.70487,0.70543,0.70458,0.70509,3583299997.0
2005-08-16 07:30:00,0.70494,0.70537,0.70436,0.70472,3835799990.0
2005-08-16 08:00:00,0.70468,0.7063,0.70459,0.70588,3765899984.0
2005-08-16 08:30:00,0.70594,0.70631,0.7053,0.70614,3661100002.0
2005-08-16 09:00:00,0.70627,0.70664,0.70551,0.7059,3356699993.0
2005-08-16 09:30:00,0.706,0.70662,0.70537,0.70564,3611999983.0
2005-08-16 10:00:00,0.70561,0.70589,0.70442,0.70495,3275700001.0
2005-08-16 10:30:00,0.70485,0.70565,0.70448,0.70511,3835899997.0
2005-08-16 11:00:00,0.70515,0.70542,0.70398,0.70425,3936199983.0
2005-08-16 11:30:00,0.70449,0.70484,0.70374,0.70395,4025200007.0
2005-08-16 12:00:00,0.70412,0.70412,0.7028,0.70295,3656899982.0
2005-08-16 12:30:00,0.70291,0.7042,0.7028,0.70347,3877900003.0
2005-08-16 13:00:00,0.70356,0.70417,0.70204,0.70395,3952399995.0
2005-08-16 13:30:00,0.70383,0.70417,0.70333,0.70363,3682599997.0
2005-08-16 14:00:00,0.70364,0.70445,0.7033,0.70372,4195100006.0
2005-08-16 14:30:00,0.70375,0.70393,0.70205,0.70299,3702499995.0
2005-08-16 15:00:00,0.70316,0.70323,0.70221,0.70268,4113099985.0
2005-08-16 15:30:00,0.70273,0.70344,0.7023,0.70315,3389199997.0
2005-08-16 16:00:00,0.70325,0.70359,0.70215,0.70245,3879299981.0
2005-08-16 16:30:00,0.7024,0.70331,0.70232,0.70297,3721999993.0
2005-08-16 17:00:00,0.70333,0.70392,0.70282,0.70359,3605099993.0
2005-08-16 17:30:00,0.70377,0.70437,0.70303,0.70327,3621799984.0
2005-08-16 18:00:00,0.70305,0.70385,0.70258,0.70288,6413499995.0
2005-08-16 18:30:00,0.70315,0.70346,0.70237,0.70301,6127999977.0
2005-08-16 19:00:00,0.70294,0.70313,0.70193,0.70263,4752799997.0
2005-08-16 19:30:00,0.70283,0.70315,0.7023,0.70267,4708100001.0
2005-08-16 20:00:00,0.70259,0.70387,0.70245,0.7027,5238499986.0
2005-08-16 20:30:00,0.70262,0.70373,0.70235,0.7027,5588299989.0
2005-08-16 21:00:00,0.70282,0.70423,0.70251,0.70365,5005299986.0
2005-08-16 21:30:00,0.70386,0.70446,0.70343,0.704,4184799987.0
2005-08-16 22:00:00,0.70383,0.70437,0.70294,0.7039,4021599986.0
2005-08-16 22:30:00,0.70387,0.70466,0.70366,0.70372,4861000003.0
2005-08-16 23:00:00,0.70377,0.70437,0.70357,0.70375,3842399986.0
2005-08-16 23:30:00,0.70371,0.70454,0.70328,0.70395,3583299999.0
2005-08-17 00:00:00,0.70405,0.70475,0.70351,0.70443,3687099996.0
2005-08-17 00:30:00,0.70444,0.70479,0.70387,0.70438,3341200001.0
2005-08-17 01:00:00,0.70431,0.70498,0.70363,0.7045,3636600001.0
2005-08-17 01:30:00,0.70458,0.7049,0.70347,0.70351,3648400011.0
2005-08-17 02:00:00,0.70367,0.70475,0.7031,0.70414,3750000003.0
2005-08-17 02:30:00,0.70407,0.70431,0.70334,0.70419,4113400004.0
2005-08-17 03:00:00,0.70421,0.70431,0.70343,0.70401,3760399997.0
2005-08-17 03:30:00,0.70406,0.70432,0.70357,0.70385,3752299992.0
2005-08-17 04:00:00,0.70373,0.70416,0.70304,0.70376,4490299994.0
2005-08-17 04:30:00,0.70382,0.704,0.70278,0.70358,3687299997.0
2005-08-17 05:00:00,0.70321,0.7037,0.70225,0.70299,3631500000.0
2005-08-17 05:30:00,0.70253,0.70403,0.7022,0.70396,3788100000.0
2005-08-17 06:00:00,0.70374,0.70385,0.70252,0.70289,3804899990.0
2005-08-17 06:30:00,0.70278,0.70341,0.70244,0.70282,3764900000.0
2005-08-17 07:00:00,0.70286,0.70356,0.70242,0.70309,3791999999.0
2005-08-17 07:30:00,0.7029,0.7034,0.70202,0.70289,3704200001.0
2005-08-17 08:00:00,0.70275,0.70313,0.70122,0.70135,3757799989.0
2005-08-17 08:30:00,0.70134,0.7026,0.70097,0.70176,3574899996.0
2005-08-17 09:00:00,0.70147,0.70194,0.70069,0.70131,3476999983.0
2005-08-17 09:30:00,0.70114,0.70204,0.70091,0.70166,4044899999.0
2005-08-17 10:00:00,0.70157,0.7024,0.70129,0.70186,3826099994.0
2005-08-17 10:30:00,0.7016,0.70235,0.70147,0.70173,3902899998.0
2005-08-17 11:00:00,0.70192,0.70243,0.70127,0.7017,4552699994.0
2005-08-17 11:30:00,0.70176,0.70233,0.70127,0.70182,3705999994.0
2005-08-17 12:00:00,0.70197,0.70251,0.70166,0.70198,3702699986.0
2005-08-17 12:30:00,0.702,0.70346,0.70152,0.703,3839099997.0
2005-08-17 13:00:00,0.70315,0.70356,0.70252,0.70306,4111999994.0
2005-08-17 13:30:00,0.70343,0.70352,0.70213,0.70275,3838299991.0
2005-08-17 14:00:00,0.70279,0.70283,0.70073,0.70149,3852899997.0
2005-08-17 14:30:00,0.70139,0.70192,0.69982,0.70144,3683300008.0
2005-08-17 15:00:00,0.7012,0.70174,0.70024,0.70119,4216899986.0
2005-08-17 15:30:00,0.70133,0.70157,0.7007,0.70089,3626199987.0
2005-08-17 16:00:00,0.70102,0.70139,0.69987,0.70116,3616499984.0
2005-08-17 16:30:00,0.70124,0.7027,0.70078,0.7025,4222599991.0
2005-08-17 17:00:00,0.70242,0.70357,0.70175,0.70272,3868699979.0
2005-08-17 17:30:00,0.70269,0.70357,0.70179,0.70215,3905599997.0
2005-08-17 18:00:00,0.7022,0.70317,0.70146,0.70155,6732699980.0
2005-08-17 18:30:00,0.70133,0.70191,0.7006,0.70136,6880399994.0
2005-08-17 19:00:00,0.70156,0.70171,0.70016,0.70051,4706699995.0
2005-08-17 19:30:00,0.70075,0.70172,0.70054,0.7007,4850099994.0
2005-08-17 20:00:00,0.70074,0.70125,0.70047,0.70083,5672499990.0
2005-08-17 20:30:00,0.70061,0.70095,0.6997,0.69986,6053499991.0
2005-08-17 21:00:00,0.69995,0.7006,0.69974,0.70031,5587100001.0
2005-08-17 21:30:00,0.70009,0.70043,0.69969,0.69997,3898699987.0
2005-08-17 22:00:00,0.70011,0.70058,0.69981,0.69983,4139999989.0
2005-08-17 22:30:00,0.70001,0.70073,0.69912,0.70041,4690999990.0
2005-08-17 23:00:00,0.70024,0.7008,0.69997,0.70021,3799999989.0
2005-08-17 23:30:00,0.70005,0.70086,0.6997,0.70045,3781799995.0
2005-08-18 00:00:00,0.70057,0.70111,0.7001,0.70028,3761099995.0
2005-08-18 00:30:00,0.70035,0.70082,0.69992,0.70028,4181899981.0
2005-08-18 01:00:00,0.70028,0.70096,0.69969,0.70096,3624299990.0
2005-08-18 01:30:00,0.7008,0.70109,0.69993,0.70069,3794600003.0
2005-08-18 02:00:00,0.70063,0.70151,0.70035,0.70113,3168699990.0
2005-08-18 02:30:00,0.70099,0.70103,0.69901,0.69935,2895099996.0
2005-08-18 03:00:00,0.69957,0.70033,0.69905,0.69991,3222099994.0
2005-08-18 03:30:00,0.69983,0.70111,0.69962,0.69986,3103399999.0
2005-08-18 04:00:00,0.69993,0.70057,0.69963,0.70028,3346500006.0
2005-08-18 04:30:00,0.70037,0.70121,0.70014,0.70102,3384099995.0
2005-08-18 05:00:00,0.70096,0.70121,0.7001,0.70045,3180699993.0
2005-08-18 05:30:00,0.70028,0.70101,0.70013,0.70096,3042199988.0
2005-08-18 06:00:00,0.70092,0.70129,0.70044,0.7007,2467699999.0
2005-08-18 06:30:00,0.70077,0.70115,0.70014,0.7008,2910599999.0
2005-08-18 07:00:00,0.70067,0.70105,0.70011,0.70077,3154800006.0
2005-08-18 07:30:00,0.7006,0.70136,0.70012,0.70067,2938199996.0
2005-08-18 08:00:00,0.70018,0.70144,0.70018,0.70075,3346200006.0
2005-08-18 08:30:00,0.70085,0.70131,0.7003,0.70062,3186099989.0
2005-08-18 09:00:00,0.7005,0.70114,0.70026,0.70077,3431299984.0
2005-08-18 09:30:00,0.70071,0.70135,0.70006,0.70044,3014599990.0
2005-08-18 10:00:00,0.70025,0.70074,0.69877,0.699,3304199998.0
2005-08-18 10:30:00,0.69903,0.69964,0.69873,0.69926,3194799993.0
2005-08-18 11:00:00,0.69915,0.69967,0.69811,0.69875,3349699998.0
2005-08-18 11:30:00,0.69883,0.69895,0.69748,0.69857,3282999990.0
2005-08-18 12:00:00,0.69836,0.69852,0.69746,0.69762,3104699993.0
2005-08-18 12:30:00,0.69747,0.69784,0.69702,0.69741,3241299988.0
2005-08-18 13:00:00,0.69744,0.69789,0.69665,0.6971,3118499989.0
2005-08-18 13:30:00,0.69703,0.69768,0.69671,0.69695,3198999991.0
2005-08-18 14:00:00,0.69714,0.69759,0.6965,0.69722,3219899997.0
2005-08-18 14:30:00,0.6968,0.69756,0.69621,0.69625,3377199993.0
2005-08-18 15:00:00,0.69617,0.6971,0.69552,0.69647,3525299992.0
2005-08-18 15:30:00,0.69696,0.69733,0.69603,0.69637,3387599995.0
2005-08-18 16:00:00,0.69621,0.69681,0.69562,0.69602,3140699988.0
2005-08-18 16:30:00,0.69599,0.69691,0.69574,0.69657,3033999988.0
2005-08-18 17:00:00,0.69689,0.69692,0.69563,0.69582,3094299998.0
2005-08-18 17:30:00,0.69597,0.69656,0.69462,0.69507,3134999998.0
2005-08-18 18:00:00,0.69495,0.69645,0.69475,0.69539,5524899981.0
2005-08-18 18:30:00,0.69521,0.69569,0.69468,0.69525,5092099991.0
2005-08-18 19:00:00,0.69518,0.69581,0.69479,0.69538,3674399998.0
2005-08-18 19:30:00,0.69504,0.69573,0.69488,0.69488,3912000001.0
2005-08-18 20:00:00,0.69487,0.69543,0.69387,0.69523,4323699998.0
2005-08-18 20:30:00,0.69518,0.69575,0.69463,0.69509,4510099999.0
2005-08-18 21:00:00,0.69505,0.6957,0.69459,0.69557,3901199981.0
2005-08-18 21:30:00,0.69534,0.6961,0.69513,0.6956,3588899991.0
2005-08-18 22:00:00,0.69565,0.69628,0.69519,0.69597,3460599991.0
2005-08-18 22:30:00,0.69603,0.69634,0.69534,0.69565,3396599996.0
2005-08-18 23:00:00,0.69558,0.6961,0.69518,0.69532,3201499996.0
2005-08-18 23:30:00,0.69515,0.69615,0.69497,0.6959,3215699991.0
2005-08-19 00:00:00,0.69598,0.69616,0.69548,0.69606,2992999999.0
2005-08-19 00:30:00,0.69581,0.69642,0.69545,0.69606,2997500009.0
2005-08-19 01:00:00,0.69613,0.69622,0.69539,0.69591,3004999985.0
2005-08-19 01:30:00,0.69607,0.69607,0.69494,0.69517,3289199993.0
2005-08-19 02:00:00,0.69532,0.69647,0.69493,0.69585,3136999993.0
2005-08-19 02:30:00,0.69582,0.6962,0.69532,0.69555,2983999992.0
2005-08-19 03:00:00,0.69529,0.69615,0.69464,0.69583,3082499986.0
2005-08-19 03:30:00,0.69591,0.6971,0.69545,0.69668,3339600002.0
2005-08-19 04:00:00,0.69668,0.69696,0.69625,0.6968,3261299997.0
2005-08-19 04:30:00,0.69676,0.69692,0.69604,0.69646,3334899995.0
2005-08-19 05:00:00,0.69634,0.69656,0.69557,0.69623,3147700006.0
2005-08-19 05:30:00,0.69598,0.69635,0.6954,0.69625,3103999993.0
2005-08-19 06:00:00,0.69598,0.69634,0.69561,0.69612,2837400001.0
2005-08-19 06:30:00,0.696,0.69697,0.69582,0.69667,2998699989.0
2005-08-19 07:00:00,0.69652,0.69692,0.69605,0.69653,3165699996.0
2005-08-19 07:30:00,0.6967,0.69745,0.69622,0.69702,3018599998.0
2005-08-19 08:00:00,0.69724,0.69742,0.69626,0.69655,3122799994.0
2005-08-19 08:30:00,0.69668,0.69703,0.69575,0.69594,3360299985.0
2005-08-19 09:00:00,0.69591,0.69665,0.69437,0.69443,3044299988.0
2005-08-19 09:30:00,0.69458,0.69538,0.69365,0.69407,3286100002.0
2005-08-19 10:00:00,0.69442,0.69529,0.69269,0.69487,3192599996.0
2005-08-19 10:30:00,0.69499,0.69499,0.6938,0.69439,3214499994.0
2005-08-19 11:00:00,0.69432,0.69643,0.6943,0.69572,3133999991.0
2005-08-19 11:30:00,0.69568,0.69622,0.69524,0.69553,3276400009.0
2005-08-19 12:00:00,0.69537,0.6956,0.69369,0.69401,2781600005.0
2005-08-19 12:30:00,0.69385,0.6953,0.6934,0.6948,2976899988.0
2005-08-19 13:00:00,0.69472,0.69526,0.69416,0.69456,3308599987.0
2005-08-19 13:30:00,0.69435,0.69571,0.6942,0.69443,3107800000.0
2005-08-19 14:00:00,0.69442,0.6947,0.69308,0.69362,3482399997.0
2005-08-19 14:30:00,0.69348,0.69363,0.69251,0.69319,3351899995.0
2005-08-19 15:00:00,0.69334,0.69408,0.6923,0.69273,3347999982.0
2005-08-19 15:30:00,0.69292,0.69369,0.69272,0.69333,3343299986.0
2005-08-19 16:00:00,0.69329,0.69449,0.69232,0.69333,3406399993.0
2005-08-19 16:30:00,0.69341,0.69388,0.69256,0.69309,3266200005.0
2005-08-19 17:00:00,0.69347,0.69348,0.6918,0.69278,3374099982.0
2005-08-19 17:30:00,0.69264,0.69278,0.69201,0.69247,3329999994.0
2005-08-19 18:00:00,0.69244,0.69368,0.69218,0.6933,5473899991.0
2005-08-19 18:30:00,0.69331,0.69417,0.69268,0.6939,5276599990.0
2005-08-19 19:00:00,0.69382,0.69463,0.69301,0.69441,3529800001.0
2005-08-19 19:30:00,0.69433,0.69496,0.69398,0.69438,4238899993.0
2005-08-19 20:00:00,0.69454,0.69475,0.69343,0.69395,3986899995.0
2005-08-19 20:30:00,0.69385,0.69433,0.69337,0.69363,4389599996.0
2005-08-19 21:00:00,0.69373,0.69402,0.69227,0.6925,3625799997.0
2005-08-19 21:30:00,0.69269,0.69426,0.69238,0.6941,3935999988.0
2005-08-19 22:00:00,0.69366,0.69448,0.69282,0.69323,3701699996.0
2005-08-19 22:30:00,0.69305,0.69439,0.69257,0.69383,3871599988.0
2005-08-19 23:00:00,0.6945,0.6946,0.6935,0.6941,3269999970.0
2005-08-19 23:30:00,0.694,0.6941,0.694,0.6941,3269999970.0
2005-08-22 00:00:00,0.6942,0.6945,0.6936,0.6942,3160999971.0
2005-08-22 00:30:00,0.6942,0.6945,0.6936,0.6938,3160999971.0
2005-08-22 01:00:00,0.6937,0.6939,0.6924,0.6926,3269999970.0
2005-08-22 01:30:00,0.6926,0.6931,0.6921,0.6927,3051999972.0
2005-08-22 02:00:00,0.6924,0.69315,0.69156,0.69235,3522400004.0
2005-08-22 02:30:00,0.69247,0.69365,0.69154,0.69287,3139999998.0
2005-08-22 03:00:00,0.69294,0.69336,0.6923,0.69307,3655999986.0
2005-08-22 03:30:00,0.69309,0.69323,0.69228,0.69294,3517999987.0
2005-08-22 04:00:00,0.69296,0.69365,0.69265,0.6934,3303399990.0
2005-08-22 04:30:00,0.69344,0.69382,0.69274,0.69319,3377699995.0
2005-08-22 05:00:00,0.69366,0.69419,0.69297,0.69381,3103899998.0
2005-08-22 05:30:00,0.69369,0.69438,0.69345,0.69395,3194499998.0
2005-08-22 06:00:00,0.69386,0.69448,0.69363,0.69412,3400599986.0
2005-08-22 06:30:00,0.69414,0.69465,0.69397,0.69432,3193600006.0
2005-08-22 07:00:00,0.69437,0.69449,0.69357,0.69378,3634999997.0
2005-08-22 07:30:00,0.69394,0.69455,0.69343,0.69435,3403599991.0
2005-08-22 08:00:00,0.69385,0.6945,0.69363,0.69403,3062599993.0
2005-08-22 08:30:00,0.69399,0.69536,0.69319,0.69531,2956899997.0
2005-08-22 09:00:00,0.69547,0.69594,0.69468,0.69512,3492099981.0
2005-08-22 09:30:00,0.69502,0.69639,0.69465,0.69588,3085799994.0
2005-08-22 10:00:00,0.69566,0.69632,0.69478,0.69534,3267299996.0
2005-08-22 10:30:00,0.69513,0.69643,0.69492,0.69586,3303999995.0
2005-08-22 11:00:00,0.69583,0.69637,0.69471,0.69488,3602099989.0
2005-08-22 11:30:00,0.69489,0.69589,0.69467,0.69544,3475699991.0
2005-08-22 12:00:00,0.69566,0.69642,0.69554,0.69591,3384199996.0
2005-08-22 12:30:00,0.69578,0.69701,0.69529,0.69674,3324300004.0
2005-08-22 13:00:00,0.69677,0.69768,0.6965,0.69715,3277899990.0
2005-08-22 13:30:00,0.69728,0.69763,0.69652,0.69729,3466400002.0
2005-08-22 14:00:00,0.6972,0.69779,0.69662,0.69679,3502799990.0
2005-08-22 14:30:00,0.69683,0.69776,0.6966,0.69738,3428799986.0
2005-08-22 15:00:00,0.69762,0.69784,0.69573,0.69614,3337399989.0
2005-08-22 15:30:00,0.69603,0.6969,0.69561,0.69609,2986299983.0
2005-08-22 16:00:00,0.69581,0.69664,0.69566,0.69593,3156699991.0
2005-08-22 16:30:00,0.69585,0.69684,0.69574,0.69632,3609100002.0
2005-08-22 17:00:00,0.69623,0.69683,0.69597,0.69653,2959999995.0
2005-08-22 17:30:00,0.69638,0.69672,0.69518,0.6963,3315400003.0
2005-08-22 18:00:00,0.69637,0.69681,0.69579,0.69602,6223199993.0
2005-08-22 18:30:00,0.69593,0.69665,0.69582,0.6961,5863199969.0
2005-08-22 19:00:00,0.69609,0.69661,0.69587,0.69609,4356500004.0
2005-08-22 19:30:00,0.69606,0.69653,0.69559,0.6958,4482699988.0
2005-08-22 20:00:00,0.69585,0.69638,0.69557,0.6957,4515299994.0
2005-08-22 20:30:00,0.69568,0.69629,0.6954,0.69564,4890099992.0
2005-08-22 21:00:00,0.69588,0.69619,0.69532,0.69566,4435799978.0
2005-08-22 21:30:00,0.69579,0.69634,0.69563,0.6963,3889799993.0
2005-08-22 22:00:00,0.69614,0.6962,0.69504,0.69563,3414699991.0
2005-08-22 22:30:00,0.6957,0.69621,0.69523,0.69584,4216399983.0
2005-08-22 23:00:00,0.69567,0.69634,0.69556,0.69585,3125899984.0
2005-08-22 23:30:00,0.69592,0.69635,0.69558,0.69602,2995199985.0
2005-08-23 00:00:00,0.69612,0.69672,0.69574,0.69657,3034399995.0
2005-08-23 00:30:00,0.6965,0.69739,0.69626,0.69695,3199899985.0
2005-08-23 01:00:00,0.69698,0.69798,0.69675,0.69744,3220799988.0
2005-08-23 01:30:00,0.69757,0.6978,0.69649,0.69717,3408399994.0
2005-08-23 02:00:00,0.69736,0.69759,0.69655,0.6968,3130999995.0
2005-08-23 02:30:00,0.69683,0.69733,0.69597,0.69658,3324600006.0
2005-08-23 03:00:00,0.69656,0.69698,0.69609,0.69656,2971599999.0
2005-08-23 03:30:00,0.69724,0.69733,0.69607,0.69682,3203099988.0
2005-08-23 04:00:00,0.6966,0.69734,0.69633,0.69724,3203299990.0
2005-08-23 04:30:00,0.69725,0.69729,0.69652,0.69672,3227800007.0
2005-08-23 05:00:00,0.69671,0.69716,0.69643,0.697,2958999992.0
2005-08-23 05:30:00,0.69696,0.69754,0.69661,0.69732,2986799996.0
2005-08-23 06:00:00,0.69742,0.69773,0.69659,0.69741,2891399993.0
2005-08-23 06:30:00,0.69749,0.69764,0.69658,0.69682,3010000002.0
2005-08-23 07:00:00,0.6966,0.6973,0.69609,0.69641,3561999992.0
2005-08-23 07:30:00,0.69631,0.69713,0.69578,0.69667,3337400004.0
2005-08-23 08:00:00,0.69664,0.69779,0.69643,0.69718,3211899986.0
2005-08-23 08:30:00,0.69736,0.69777,0.69681,0.69756,3111899982.0
2005-08-23 09:00:00,0.69745,0.69781,0.6969,0.69753,3400299991.0
2005-08-23 09:30:00,0.69754,0.69793,0.69704,0.69755,3331699995.0
2005-08-23 10:00:00,0.69743,0.69786,0.69635,0.69671,3569999994.0
2005-08-23 10:30:00,0.69651,0.6972,0.6959,0.69663,3228600000.0
2005-08-23 11:00:00,0.69639,0.69716,0.69611,0.69685,3103600005.0
2005-08-23 11:30:00,0.69675,0.69751,0.69645,0.69653,3266400003.0
2005-08-23 12:00:00,0.69653,0.6975,0.69648,0.69733,2969399995.0
2005-08-23 12:30:00,0.69731,0.69842,0.69683,0.69736,2961899997.0
2005-08-23 13:00:00,0.69759,0.69768,0.69635,0.69712,3424699993.0
2005-08-23 13:30:00,0.69703,0.69799,0.69703,0.69729,3685999996.0
2005-08-23 14:00:00,0.69751,0.69768,0.69643,0.69666,3068999999.0
2005-08-23 14:30:00,0.6967,0.69717,0.69548,0.69609,3012299991.0
2005-08-23 15:00:00,0.69603,0.69641,0.69492,0.69534,3163399991.0
2005-08-23 15:30:00,0.69537,0.69669,0.69514,0.6957,3050500004.0
2005-08-23 16:00:00,0.69576,0.69668,0.6956,0.69636,3366099993.0
2005-08-23 16:30:00,0.69631,0.69692,0.69586,0.69632,3560499989.0
2005-08-23 17:00:00,0.69635,0.69665,0.69582,0.69617,2914599993.0
2005-08-23 17:30:00,0.6964,0.69745,0.696,0.6968,3152099996.0
2005-08-23 18:00:00,0.69679,0.69754,0.69663,0.69705,5315999988.0
2005-08-23 18:30:00,0.69706,0.69769,0.69656,0.69735,5176899981.0
2005-08-23 19:00:00,0.69723,0.69801,0.69696,0.69768,3801899997.0
2005-08-23 19:30:00,0.69762,0.69817,0.69707,0.69777,4155399993.0
2005-08-23 20:00:00,0.69813,0.69879,0.69747,0.69759,4311699997.0
2005-08-23 20:30:00,0.69749,0.69849,0.69746,0.69803,4309699989.0
2005-08-23 21:00:00,0.69801,0.69825,0.69733,0.69763,3837099984.0
2005-08-23 21:30:00,0.69767,0.69834,0.69733,0.69799,3534999991.0
2005-08-23 22:00:00,0.69786,0.69837,0.6976,0.6982,2900699982.0
2005-08-23 22:30:00,0.69805,0.69868,0.6978,0.69836,3732299997.0
2005-08-23 23:00:00,0.69825,0.69871,0.69768,0.69799,3272699998.0
2005-08-23 23:30:00,0.69785,0.69846,0.69759,0.69796,2855199995.0
2005-08-24 00:00:00,0.69801,0.69857,0.69683,0.69749,3279999993.0
2005-08-24 00:30:00,0.69727,0.69818,0.6971,0.69793,3228299997.0
2005-08-24 01:00:00,0.6977,0.69834,0.69728,0.69747,3466299996.0
2005-08-24 01:30:00,0.69764,0.69785,0.69675,0.69729,2957799999.0
2005-08-24 02:00:00,0.69748,0.69756,0.69603,0.69628,3504699989.0
2005-08-24 02:30:00,0.69614,0.69662,0.69515,0.69621,3442600007.0
2005-08-24 03:00:00,0.69611,0.69718,0.69598,0.69656,3394200000.0
2005-08-24 03:30:00,0.69628,0.69698,0.69565,0.69602,3339499989.0
2005-08-24 04:00:00,0.69612,0.69703,0.69594,0.69645,3248299994.0
2005-08-24 04:30:00,0.6965,0.6969,0.69604,0.69646,3730499995.0
2005-08-24 05:00:00,0.69646,0.69743,0.69636,0.6971,3079699992.0
2005-08-24 05:30:00,0.69702,0.69756,0.69644,0.69716,2924799992.0
2005-08-24 06:00:00,0.69712,0.6972,0.69571,0.69598,3364500004.0
2005-08-24 06:30:00,0.69596,0.69628,0.69468,0.69544,3286200002.0
2005-08-24 07:00:00,0.69545,0.69551,0.69331,0.6942,3425799993.0
2005-08-24 07:30:00,0.6943,0.69487,0.69368,0.69453,3737899991.0
2005-08-24 08:00:00,0.6945,0.69543,0.69448,0.69524,3263999996.0
2005-08-24 08:30:00,0.6952,0.69528,0.69348,0.69501,3051699989.0
2005-08-24 09:00:00,0.69489,0.69539,0.69397,0.69483,3129900000.0
2005-08-24 09:30:00,0.69449,0.69498,0.6937,0.6945,3232399987.0
2005-08-24 10:00:00,0.69477,0.6958,0.69436,0.69541,3223199987.0
2005-08-24 10:30:00,0.69536,0.6958,0.69418,0.69537,3298899993.0
2005-08-24 11:00:00,0.69524,0.69584,0.69456,0.69505,3497599993.0
2005-08-24 11:30:00,0.69516,0.69626,0.69511,0.69599,3689099982.0
2005-08-24 12:00:00,0.69595,0.69667,0.69524,0.6963,3522499996.0
2005-08-24 12:30:00,0.69628,0.69765,0.69602,0.6971,3478899985.0
2005-08-24 13:00:00,0.69722,0.69748,0.69644,0.69685,3542299983.0
2005-08-24 13:30:00,0.69679,0.69723,0.69642,0.69687,3466599990.0
2005-08-24 14:00:00,0.69684,0.69756,0.69658,0.69714,3287599999.0
2005-08-24 14:30:00,0.69723,0.69938,0.69718,0.69859,3399899992.0
2005-08-24 15:00:00,0.69845,0.69997,0.69801,0.69886,3874200004.0
2005-08-24 15:30:00,0.69872,0.69921,0.69837,0.69871,2688300007.0
2005-08-24 16:00:00,0.69857,0.69867,0.69771,0.69789,3276499986.0
2005-08-24 16:30:00,0.6978,0.69845,0.69692,0.69761,3181799994.0
2005-08-24 17:00:00,0.69779,0.69816,0.69687,0.6973,3071500000.0
2005-08-24 17:30:00,0.69735,0.69779,0.69635,0.69744,3174999993.0
2005-08-24 18:00:00,0.69735,0.69782,0.69701,0.69744,5294300008.0
2005-08-24 18:30:00,0.69749,0.69812,0.69702,0.6978,5287299997.0
2005-08-24 19:00:00,0.6978,0.69816,0.69707,0.69804,3896099994.0
2005-08-24 19:30:00,0.69803,0.69819,0.6975,0.69784,3924999987.0
2005-08-24 20:00:00,0.69781,0.69839,0.69745,0.69802,4256800000.0
2005-08-24 20:30:00,0.69775,0.69856,0.69711,0.69829,4260399994.0
2005-08-24 21:00:00,0.69825,0.69858,0.69705,0.69753,3817700005.0
2005-08-24 21:30:00,0.69758,0.69787,0.69711,0.6976,3349299990.0
2005-08-24 22:00:00,0.69767,0.69784,0.69694,0.69738,3091599992.0
2005-08-24 22:30:00,0.69747,0.69771,0.69691,0.69736,3592900003.0
2005-08-24 23:00:00,0.69731,0.69759,0.69671,0.6972,2999299996.0
2005-08-24 23:30:00,0.69715,0.69755,0.69676,0.69731,2965899998.0
2005-08-25 00:00:00,0.69743,0.69769,0.69708,0.69735,3301599990.0
2005-08-25 00:30:00,0.69721,0.69744,0.6947,0.69523,3016500000.0
2005-08-25 01:00:00,0.69524,0.6956,0.69439,0.69487,2899799994.0
2005-08-25 01:30:00,0.69488,0.69581,0.69445,0.69551,3194900001.0
2005-08-25 02:00:00,0.69585,0.69631,0.69524,0.69602,3284399981.0
2005-08-25 02:30:00,0.69633,0.69706,0.69538,0.69679,3403599987.0
2005-08-25 03:00:00,0.69669,0.69721,0.69608,0.69706,3168999992.0
2005-08-25 03:30:00,0.69684,0.69733,0.69632,0.69717,3074500005.0
2005-08-25 04:00:00,0.69692,0.69782,0.69665,0.69749,3473199990.0
2005-08-25 04:30:00,0.69751,0.69847,0.69728,0.69786,3204999988.0
2005-08-25 05:00:00,0.69792,0.6984,0.6974,0.69836,2997500003.0
2005-08-25 05:30:00,0.69815,0.69855,0.69775,0.69808,3033299988.0
2005-08-25 06:00:00,0.69797,0.69838,0.69707,0.69805,3010200005.0
2005-08-25 06:30:00,0.69797,0.69828,0.69743,0.69781,3521899997.0
2005-08-25 07:00:00,0.69773,0.69798,0.69729,0.69765,3568099998.0
2005-08-25 07:30:00,0.69734,0.69767,0.6959,0.69633,3021399992.0
2005-08-25 08:00:00,0.69645,0.69734,0.69615,0.69696,3356099996.0
2005-08-25 08:30:00,0.69681,0.6989,0.69631,0.69861,3327899994.0
2005-08-25 09:00:00,0.69837,0.70055,0.69813,0.69967,3502999992.0
2005-08-25 09:30:00,0.69954,0.69989,0.69804,0.69878,3202899983.0
2005-08-25 10:00:00,0.69899,0.69942,0.69848,0.6987,3404099996.0
2005-08-25 10:30:00,0.69903,0.69987,0.69851,0.69902,3466700005.0
2005-08-25 11:00:00,0.69893,0.69957,0.6983,0.69863,3157099999.0
2005-08-25 11:30:00,0.69867,0.69928,0.69852,0.69895,2714299988.0
2005-08-25 12:00:00,0.69895,0.6994,0.69855,0.69875,3233500001.0
2005-08-25 12:30:00,0.69876,0.69963,0.69853,0.69876,3245499988.0
2005-08-25 13:00:00,0.69858,0.69911,0.69792,0.69841,3013700003.0
2005-08-25 13:30:00,0.69839,0.69933,0.69802,0.69863,2784199989.0
2005-08-25 14:00:00,0.69871,0.69891,0.69739,0.69818,3290199986.0
2005-08-25 14:30:00,0.69817,0.69907,0.6977,0.69816,3073299988.0
2005-08-25 15:00:00,0.69796,0.69855,0.69709,0.69813,2972799989.0
2005-08-25 15:30:00,0.698,0.69875,0.6972,0.69868,2911399997.0
2005-08-25 16:00:00,0.69842,0.69929,0.69803,0.69874,3102400001.0
2005-08-25 16:30:00,0.69876,0.69885,0.69789,0.69854,2739700006.0
2005-08-25 17:00:00,0.69855,0.69913,0.69794,0.69805,2899899987.0
2005-08-25 17:30:00,0.69798,0.69826,0.69638,0.69703,3308099992.0
2005-08-25 18:00:00,0.69722,0.69768,0.69666,0.69727,5513399997.0
2005-08-25 18:30:00,0.69715,0.69767,0.69644,0.6968,5380999989.0
2005-08-25 19:00:00,0.69667,0.69728,0.69623,0.69678,3826099999.0
2005-08-25 19:30:00,0.69681,0.69727,0.69632,0.69692,4200699989.0
2005-08-25 20:00:00,0.6968,0.69807,0.69653,0.69746,4284199993.0
2005-08-25 20:30:00,0.69738,0.69858,0.6969,0.69739,4426999986.0
2005-08-25 21:00:00,0.69753,0.69826,0.69693,0.69707,3773799993.0
2005-08-25 21:30:00,0.69714,0.69784,0.697,0.69746,3725999985.0
2005-08-25 22:00:00,0.69735,0.69796,0.69703,0.69749,3153899993.0
2005-08-25 22:30:00,0.69751,0.6979,0.69702,0.69728,3439699986.0
2005-08-25 23:00:00,0.69744,0.69786,0.6969,0.69728,3255899989.0
2005-08-25 23:30:00,0.69712,0.69758,0.69677,0.69727,3076899996.0
2005-08-26 00:00:00,0.69747,0.69756,0.69676,0.69733,3068599997.0
2005-08-26 00:30:00,0.69725,0.69792,0.69698,0.69785,3271799998.0
2005-08-26 01:00:00,0.69766,0.6978,0.69631,0.69669,3201599992.0
2005-08-26 01:30:00,0.69679,0.69729,0.69626,0.69643,2886899997.0
2005-08-26 02:00:00,0.69653,0.69751,0.69588,0.69702,3049100000.0
2005-08-26 02:30:00,0.69717,0.69717,0.69584,0.696,3116700005.0
2005-08-26 03:00:00,0.69612,0.69681,0.69579,0.69595,3121600001.0
2005-08-26 03:30:00,0.6962,0.69714,0.69562,0.69655,3123000001.0
2005-08-26 04:00:00,0.69647,0.69734,0.69623,0.69692,3181199992.0
2005-08-26 04:30:00,0.69696,0.69743,0.69667,0.69714,3062599996.0
2005-08-26 05:00:00,0.69711,0.69745,0.69643,0.69736,3059399990.0
2005-08-26 05:30:00,0.69727,0.6981,0.69675,0.69781,2947299982.0
2005-08-26 06:00:00,0.69757,0.6987,0.69739,0.69813,3123100000.0
2005-08-26 06:30:00,0.69799,0.69854,0.69777,0.69819,2935999995.0
2005-08-26 07:00:00,0.69816,0.69837,0.69754,0.6978,3057799988.0
2005-08-26 07:30:00,0.69778,0.69823,0.69743,0.6978,2839800010.0
2005-08-26 08:00:00,0.69758,0.69803,0.69713,0.69753,3120000000.0
2005-08-26 08:30:00,0.69752,0.69854,0.69614,0.69823,3289699990.0
2005-08-26 09:00:00,0.69813,0.69871,0.69764,0.69778,3211199985.0
2005-08-26 09:30:00,0.69767,0.69866,0.69719,0.6975,3364699990.0
2005-08-26 10:00:00,0.69745,0.69848,0.69732,0.69809,3159399997.0
2005-08-26 10:30:00,0.69816,0.69844,0.69712,0.69759,3283200002.0
2005-08-26 11:00:00,0.69764,0.69842,0.69678,0.69738,3175799997.0
2005-08-26 11:30:00,0.69727,0.69863,0.69715,0.69842,2957500000.0
2005-08-26 12:00:00,0.69827,0.6989,0.69782,0.69861,3312700000.0
2005-08-26 12:30:00,0.69862,0.69877,0.69781,0.69847,3063999979.0
2005-08-26 13:00:00,0.69831,0.69897,0.69795,0.6981,3486499984.0
2005-08-26 13:30:00,0.69808,0.69843,0.69746,0.69806,3529599996.0
2005-08-26 14:00:00,0.69804,0.69834,0.69733,0.69759,3284699992.0
2005-08-26 14:30:00,0.69767,0.69826,0.6973,0.69748,3312499999.0
2005-08-26 15:00:00,0.69748,0.69818,0.697,0.69734,3121499995.0
2005-08-26 15:30:00,0.6972,0.698,0.69709,0.69751,3026600000.0
2005-08-26 16:00:00,0.69753,0.69795,0.69677,0.6974,3347599991.0
2005-08-26 16:30:00,0.69708,0.698,0.69679,0.69789,3112400000.0
2005-08-26 17:00:00,0.69775,0.69786,0.69622,0.69662,3177100005.0
2005-08-26 17:30:00,0.69661,0.69706,0.69618,0.69682,3243699999.0
2005-08-26 18:00:00,0.69687,0.69739,0.69614,0.69665,5309199989.0
2005-08-26 18:30:00,0.6964,0.69711,0.69617,0.69627,5445099993.0
2005-08-26 19:00:00,0.69614,0.69669,0.6956,0.6957,3825599991.0
2005-08-26 19:30:00,0.69553,0.69604,0.69476,0.69563,4003199986.0
2005-08-26 20:00:00,0.69557,0.69593,0.69467,0.69546,4457000000.0
2005-08-26 20:30:00,0.69521,0.69569,0.69391,0.6943,4377899993.0
2005-08-26 21:00:00,0.6944,0.6946,0.69358,0.69402,3862800003.0
2005-08-26 21:30:00,0.69429,0.69544,0.69408,0.69457,3459800008.0
2005-08-26 22:00:00,0.69449,0.69515,0.69407,0.69438,3144099988.0
2005-08-26 22:30:00,0.69437,0.69516,0.69397,0.69454,3694799996.0
2005-08-26 23:00:00,0.6952,0.6956,0.6945,0.6954,2087600000.0
2005-08-26 23:30:00,0.6953,0.6954,0.6952,0.6952,614000000.0
2005-08-29 00:00:00,0.6941,0.6948,0.6937,0.6945,3561200000.0
2005-08-29 00:30:00,0.6944,0.6952,0.6944,0.6946,3684000000.0
2005-08-29 01:00:00,0.6947,0.6964,0.6946,0.696,3684000000.0
2005-08-29 01:30:00,0.696,0.6968,0.6955,0.6966,3684000000.0
2005-08-29 02:00:00,0.6964,0.70185,0.69536,0.69544,3224599996.0
2005-08-29 02:30:00,0.69543,0.69776,0.69535,0.69744,3125899992.0
2005-08-29 03:00:00,0.69735,0.69769,0.6958,0.69617,3375900005.0
2005-08-29 03:30:00,0.69619,0.69644,0.69539,0.69547,3011899999.0
2005-08-29 04:00:00,0.69533,0.69676,0.69497,0.69599,3109599995.0
2005-08-29 04:30:00,0.69602,0.69637,0.6951,0.69567,3043099991.0
2005-08-29 05:00:00,0.69559,0.69601,0.69513,0.69575,2979900002.0
2005-08-29 05:30:00,0.69555,0.69645,0.69519,0.69645,3126600002.0
2005-08-29 06:00:00,0.69633,0.69647,0.69524,0.69601,2968699988.0
2005-08-29 06:30:00,0.69607,0.69626,0.69473,0.69524,3279199999.0
2005-08-29 07:00:00,0.69503,0.69611,0.6948,0.6951,3394000014.0
2005-08-29 07:30:00,0.69491,0.69591,0.6949,0.69546,3327199990.0
2005-08-29 08:00:00,0.69535,0.69617,0.69516,0.69601,3320499989.0
2005-08-29 08:30:00,0.69596,0.69729,0.6952,0.69722,3184699991.0
2005-08-29 09:00:00,0.69682,0.69722,0.69596,0.69653,3271600002.0
2005-08-29 09:30:00,0.69678,0.69688,0.69533,0.69563,3451999984.0
2005-08-29 10:00:00,0.69526,0.69641,0.69503,0.69641,2988899984.0
2005-08-29 10:30:00,0.69638,0.69645,0.69538,0.69553,2868199998.0
2005-08-29 11:00:00,0.69542,0.69623,0.69526,0.69579,3058299992.0
2005-08-29 11:30:00,0.69571,0.69626,0.6954,0.69577,2810799981.0
2005-08-29 12:00:00,0.69541,0.69587,0.69481,0.69503,2917899989.0
2005-08-29 12:30:00,0.6952,0.69554,0.69452,0.695,3178399990.0
2005-08-29 13:00:00,0.69514,0.69539,0.69463,0.69526,3156899991.0
2005-08-29 13:30:00,0.6947,0.69537,0.6946,0.6951,3073799991.0
2005-08-29 14:00:00,0.69503,0.69534,0.69443,0.69469,3428099999.0
2005-08-29 14:30:00,0.69475,0.69592,0.69435,0.69562,3289600002.0
2005-08-29 15:00:00,0.69566,0.69589,0.69465,0.69507,3096200005.0
2005-08-29 15:30:00,0.69522,0.6962,0.69468,0.69567,3272899998.0
2005-08-29 16:00:00,0.69562,0.69568,0.69427,0.69482,3559099988.0
2005-08-29 16:30:00,0.6949,0.69523,0.69373,0.69382,3317300010.0
2005-08-29 17:00:00,0.69446,0.69455,0.69341,0.69376,3134599991.0
2005-08-29 17:30:00,0.69367,0.69418,0.69261,0.69274,3008299998.0
2005-08-29 18:00:00,0.6928,0.69362,0.69235,0.69253,5230799995.0
2005-08-29 18:30:00,0.69251,0.69314,0.69223,0.69311,5504999983.0
2005-08-29 19:00:00,0.69275,0.6932,0.69234,0.69287,4003699994.0
2005-08-29 19:30:00,0.69275,0.6934,0.69215,0.69275,4257299998.0
2005-08-29 20:00:00,0.69264,0.69333,0.69246,0.6928,3999299986.0
2005-08-29 20:30:00,0.69289,0.69361,0.69232,0.69247,4614799996.0
2005-08-29 21:00:00,0.69253,0.69301,0.69198,0.69253,4000199997.0
2005-08-29 21:30:00,0.69266,0.69294,0.69203,0.69271,3561499986.0
2005-08-29 22:00:00,0.69256,0.69359,0.69247,0.69312,3029299992.0
2005-08-29 22:30:00,0.69301,0.69369,0.69226,0.69245,3573499996.0
2005-08-29 23:00:00,0.69275,0.69294,0.69193,0.69197,3270100001.0
2005-08-29 23:30:00,0.69192,0.69329,0.69188,0.69265,3086399997.0
2005-08-30 00:00:00,0.69279,0.69338,0.6912,0.69218,3326199999.0
2005-08-30 00:30:00,0.69218,0.69429,0.6919,0.69363,3365700001.0
2005-08-30 01:00:00,0.69375,0.69391,0.69307,0.69326,3048499990.0
2005-08-30 01:30:00,0.69318,0.69358,0.69266,0.69289,2918800000.0
2005-08-30 02:00:00,0.69308,0.69349,0.69192,0.69283,3556899998.0
2005-08-30 02:30:00,0.69313,0.69345,0.69143,0.6922,3288699996.0
2005-08-30 03:00:00,0.69228,0.693,0.69176,0.6922,3572299992.0
2005-08-30 03:30:00,0.69238,0.69356,0.69195,0.69285,3841600001.0
2005-08-30 04:00:00,0.69294,0.69335,0.69004,0.69085,3992399991.0
2005-08-30 04:30:00,0.69075,0.69111,0.68955,0.69028,3434799985.0
2005-08-30 05:00:00,0.69032,0.69117,0.69007,0.69033,3413899987.0
2005-08-30 05:30:00,0.69021,0.69054,0.68858,0.689,3219800001.0
2005-08-30 06:00:00,0.68909,0.68988,0.68855,0.68934,3315499991.0
2005-08-30 06:30:00,0.68944,0.69015,0.6889,0.68931,3453300001.0
2005-08-30 07:00:00,0.68898,0.69004,0.68811,0.68903,3493499991.0
2005-08-30 07:30:00,0.68898,0.68992,0.68875,0.68914,3884500003.0
2005-08-30 08:00:00,0.68896,0.69072,0.68889,0.69029,3376399994.0
2005-08-30 08:30:00,0.69035,0.69149,0.68994,0.69113,3379199999.0
2005-08-30 09:00:00,0.69122,0.69146,0.69043,0.69076,3562700000.0
2005-08-30 09:30:00,0.69107,0.69148,0.69009,0.69014,3244699996.0
2005-08-30 10:00:00,0.68987,0.69045,0.68906,0.68964,3657799988.0
2005-08-30 10:30:00,0.6897,0.69018,0.68911,0.68983,3550399993.0
2005-08-30 11:00:00,0.68976,0.69004,0.68907,0.6892,3963199993.0
2005-08-30 11:30:00,0.6893,0.68967,0.68823,0.68874,3901599983.0
2005-08-30 12:00:00,0.68895,0.68942,0.68825,0.68839,3444999989.0
2005-08-30 12:30:00,0.68852,0.6888,0.68619,0.68695,3593999989.0
2005-08-30 13:00:00,0.68678,0.68773,0.68649,0.68762,3698299995.0
2005-08-30 13:30:00,0.6874,0.68795,0.68712,0.68761,3367499993.0
2005-08-30 14:00:00,0.68783,0.68808,0.68635,0.6866,4099999995.0
2005-08-30 14:30:00,0.68632,0.68855,0.68622,0.68846,3422899999.0
2005-08-30 15:00:00,0.68831,0.68845,0.68701,0.68782,3420599997.0
2005-08-30 15:30:00,0.68774,0.68874,0.68714,0.6887,3310400004.0
2005-08-30 16:00:00,0.68883,0.68883,0.68747,0.68794,3375900006.0
2005-08-30 16:30:00,0.68802,0.68902,0.68742,0.68783,3588000004.0
2005-08-30 17:00:00,0.68738,0.68959,0.68723,0.68905,3328999995.0
2005-08-30 17:30:00,0.68901,0.68902,0.68706,0.68731,3645999990.0
2005-08-30 18:00:00,0.68708,0.6881,0.68694,0.68737,6225300003.0
2005-08-30 18:30:00,0.68731,0.68783,0.68678,0.6876,6081099994.0
2005-08-30 19:00:00,0.68756,0.68813,0.68709,0.6874,4489599986.0
2005-08-30 19:30:00,0.68752,0.68824,0.6873,0.68773,4541299995.0
2005-08-30 20:00:00,0.68762,0.68826,0.68725,0.68766,5021699987.0
2005-08-30 20:30:00,0.68764,0.68857,0.68753,0.68831,4743199985.0
2005-08-30 21:00:00,0.68833,0.68882,0.68804,0.68827,4347600002.0
2005-08-30 21:30:00,0.68853,0.68898,0.68806,0.68874,4103399988.0
2005-08-30 22:00:00,0.68866,0.68916,0.68784,0.68829,3501799990.0
2005-08-30 22:30:00,0.68865,0.69003,0.68816,0.68883,3975099994.0
2005-08-30 23:00:00,0.68879,0.68958,0.68822,0.68867,3278599999.0
2005-08-30 23:30:00,0.68857,0.68874,0.68734,0.68775,3451399994.0
2005-08-31 00:00:00,0.68773,0.68844,0.68731,0.68765,3279199992.0
2005-08-31 00:30:00,0.68767,0.68784,0.68644,0.687,3316499997.0
2005-08-31 01:00:00,0.68686,0.68797,0.68627,0.68787,3171199994.0
2005-08-31 01:30:00,0.68781,0.68838,0.68685,0.68773,3606899992.0
2005-08-31 02:00:00,0.68779,0.68845,0.68709,0.68772,3121600003.0
2005-08-31 02:30:00,0.68773,0.68836,0.68704,0.68729,2988899990.0
2005-08-31 03:00:00,0.68777,0.68841,0.68745,0.68841,3113799998.0
2005-08-31 03:30:00,0.68851,0.6892,0.68771,0.6892,3095399999.0
2005-08-31 04:00:00,0.6894,0.69019,0.68857,0.68935,3225099990.0
2005-08-31 04:30:00,0.68927,0.69033,0.68897,0.68973,2999199987.0
2005-08-31 05:00:00,0.68972,0.69025,0.68877,0.68935,3290600000.0
2005-08-31 05:30:00,0.68903,0.68928,0.68858,0.68897,2910199998.0
2005-08-31 06:00:00,0.68905,0.68983,0.68886,0.68949,3451600009.0
2005-08-31 06:30:00,0.68952,0.68957,0.68809,0.68857,2940400001.0
2005-08-31 07:00:00,0.68837,0.68891,0.6881,0.68826,3311799998.0
2005-08-31 07:30:00,0.68833,0.68873,0.68769,0.6884,3153100005.0
2005-08-31 08:00:00,0.6878,0.68849,0.68687,0.6876,3292399994.0
2005-08-31 08:30:00,0.68783,0.68867,0.68706,0.68771,3217899993.0
2005-08-31 09:00:00,0.68778,0.68903,0.68778,0.68873,3247099993.0
2005-08-31 09:30:00,0.68899,0.68972,0.6884,0.68927,3365200002.0
2005-08-31 10:00:00,0.68902,0.68965,0.68846,0.6889,3026499995.0
2005-08-31 10:30:00,0.68888,0.68972,0.68854,0.68898,3143700000.0
2005-08-31 11:00:00,0.68881,0.68942,0.68823,0.68879,3523399985.0
2005-08-31 11:30:00,0.68897,0.68943,0.68829,0.68857,3027000002.0
2005-08-31 12:00:00,0.68864,0.68926,0.68823,0.68873,3131199998.0
2005-08-31 12:30:00,0.68862,0.68882,0.68684,0.68685,3265700006.0
2005-08-31 13:00:00,0.68683,0.6879,0.68632,0.68735,3154799997.0
2005-08-31 13:30:00,0.68742,0.68847,0.68685,0.6871,3074000001.0
2005-08-31 14:00:00,0.6874,0.68767,0.6864,0.68758,3257299988.0
2005-08-31 14:30:00,0.68734,0.68912,0.68716,0.68908,2943999984.0
2005-08-31 15:00:00,0.68888,0.68958,0.68802,0.68807,2965199994.0
2005-08-31 15:30:00,0.68827,0.68908,0.68744,0.68874,3479499995.0
2005-08-31 16:00:00,0.68865,0.6927,0.68865,0.69127,3088600002.0
2005-08-31 16:30:00,0.69095,0.69266,0.69092,0.69207,3320799993.0
2005-08-31 17:00:00,0.69193,0.69264,0.69127,0.69172,3065500005.0
2005-08-31 17:30:00,0.69193,0.69324,0.69107,0.69301,3263399992.0
2005-08-31 18:00:00,0.69283,0.69405,0.6928,0.69366,5383299994.0
2005-08-31 18:30:00,0.69388,0.69441,0.69225,0.6927,5466499996.0
2005-08-31 19:00:00,0.69256,0.69376,0.69234,0.69283,3579399992.0
2005-08-31 19:30:00,0.69316,0.69389,0.69277,0.69302,4142899976.0
2005-08-31 20:00:00,0.69319,0.6943,0.69293,0.69394,4082199984.0
2005-08-31 20:30:00,0.69387,0.69467,0.69369,0.69452,4681000005.0
2005-08-31 21:00:00,0.69408,0.6949,0.69387,0.69449,3998899984.0
2005-08-31 21:30:00,0.69464,0.69531,0.69424,0.69484,3533999998.0
2005-08-31 22:00:00,0.69473,0.69594,0.69456,0.69555,3295500002.0
2005-08-31 22:30:00,0.69573,0.69609,0.69506,0.69532,3745599990.0
2005-08-31 23:00:00,0.69565,0.69571,0.69491,0.69503,3121400009.0
2005-08-31 23:30:00,0.69517,0.69543,0.69465,0.69514,2938599987.0
2005-09-01 00:00:00,0.69537,0.69537,0.69447,0.69475,2990699999.0
2005-09-01 00:30:00,0.69487,0.69519,0.69413,0.69461,3187600003.0
2005-09-01 01:00:00,0.69454,0.69476,0.69384,0.69414,3203100000.0
2005-09-01 01:30:00,0.69414,0.6946,0.69377,0.69418,2933599994.0
2005-09-01 02:00:00,0.69443,0.69534,0.69378,0.69439,3372199990.0
2005-09-01 02:30:00,0.6946,0.69535,0.69414,0.69502,3332099999.0
2005-09-01 03:00:00,0.69517,0.69584,0.69478,0.69537,3383000005.0
2005-09-01 03:30:00,0.69519,0.69571,0.69444,0.6947,3148899984.0
2005-09-01 04:00:00,0.69484,0.6955,0.69467,0.69477,3743499981.0
2005-09-01 04:30:00,0.69468,0.69547,0.6943,0.69468,3331999996.0
2005-09-01 05:00:00,0.69473,0.69516,0.69397,0.695,3342899986.0
2005-09-01 05:30:00,0.69475,0.69526,0.69433,0.69476,3087399990.0
2005-09-01 06:00:00,0.69525,0.69528,0.69434,0.69485,3328100004.0
2005-09-01 06:30:00,0.6948,0.69552,0.69439,0.69535,3419899993.0
2005-09-01 07:00:00,0.69545,0.69573,0.69485,0.69539,3223699996.0
2005-09-01 07:30:00,0.69501,0.69558,0.69427,0.69427,3608199991.0
2005-09-01 08:00:00,0.69453,0.69485,0.69363,0.69392,3603999999.0
2005-09-01 08:30:00,0.69399,0.69481,0.69314,0.69422,3197499989.0
2005-09-01 09:00:00,0.69427,0.6951,0.69346,0.69424,3430200002.0
2005-09-01 09:30:00,0.69409,0.69628,0.69409,0.69568,3374399990.0
2005-09-01 10:00:00,0.69571,0.69722,0.69542,0.6966,3445199999.0
2005-09-01 10:30:00,0.69675,0.69733,0.69601,0.69696,3706499985.0
2005-09-01 11:00:00,0.69719,0.6975,0.69638,0.69685,3753799999.0
2005-09-01 11:30:00,0.69676,0.69747,0.69628,0.69705,3526199987.0
2005-09-01 12:00:00,0.69683,0.69848,0.69654,0.69802,3369699989.0
2005-09-01 12:30:00,0.69793,0.69877,0.69746,0.69797,3348699993.0
2005-09-01 13:00:00,0.69797,0.69866,0.69729,0.69834,3798099995.0
2005-09-01 13:30:00,0.6981,0.69869,0.6976,0.69815,3682099998.0
2005-09-01 14:00:00,0.69804,0.69896,0.69735,0.69866,3651299995.0
2005-09-01 14:30:00,0.6986,0.69996,0.69815,0.69974,3452799997.0
2005-09-01 15:00:00,0.69961,0.70022,0.699,0.69947,3302899999.0
2005-09-01 15:30:00,0.69948,0.70005,0.69873,0.69912,3356900005.0
2005-09-01 16:00:00,0.69919,0.70338,0.69904,0.702,3681100008.0
2005-09-01 16:30:00,0.7021,0.704,0.7018,0.70357,3866200022.0
2005-09-01 17:00:00,0.70361,0.70406,0.70248,0.70323,3004399996.0
2005-09-01 17:30:00,0.70344,0.7036,0.70169,0.70283,3551300000.0
2005-09-01 18:00:00,0.70289,0.70402,0.70242,0.70342,5311700002.0
2005-09-01 18:30:00,0.7035,0.7045,0.70322,0.70368,5377099980.0
2005-09-01 19:00:00,0.70367,0.70454,0.70335,0.70391,3692400009.0
2005-09-01 19:30:00,0.70396,0.70475,0.70345,0.70423,4250699988.0
2005-09-01 20:00:00,0.70427,0.70586,0.70397,0.70501,4447099989.0
2005-09-01 20:30:00,0.70489,0.70602,0.70466,0.7054,4304199994.0
2005-09-01 21:00:00,0.70515,0.70594,0.70419,0.70488,4286999997.0
2005-09-01 21:30:00,0.70509,0.70569,0.70474,0.70475,3630699999.0
2005-09-01 22:00:00,0.70488,0.70542,0.70437,0.70494,3254499991.0
2005-09-01 22:30:00,0.70469,0.7057,0.70435,0.70509,3958100002.0
2005-09-01 23:00:00,0.70521,0.70584,0.70499,0.70551,3224399991.0
2005-09-01 23:30:00,0.70557,0.70593,0.7046,0.70499,3332099990.0
2005-09-02 00:00:00,0.70491,0.70536,0.70374,0.70427,3141199996.0
2005-09-02 00:30:00,0.70432,0.70522,0.70373,0.70473,3327100001.0
2005-09-02 01:00:00,0.70468,0.70555,0.70414,0.70458,2711399995.0
2005-09-02 01:30:00,0.70447,0.70476,0.70384,0.70415,3439799988.0
2005-09-02 02:00:00,0.70402,0.70458,0.70359,0.70411,3240799991.0
2005-09-02 02:30:00,0.70423,0.70553,0.70376,0.70531,3395899984.0
2005-09-02 03:00:00,0.70531,0.7054,0.70425,0.70477,3340799996.0
2005-09-02 03:30:00,0.70487,0.70496,0.70409,0.70437,3171100002.0
2005-09-02 04:00:00,0.70448,0.70559,0.7043,0.70502,3143999991.0
2005-09-02 04:30:00,0.70488,0.70505,0.704,0.7045,3068799990.0
2005-09-02 05:00:00,0.70444,0.70475,0.70394,0.70458,3145899994.0
2005-09-02 05:30:00,0.70429,0.70528,0.7041,0.70488,2966500003.0
2005-09-02 06:00:00,0.70491,0.70508,0.70422,0.705,2908600008.0
2005-09-02 06:30:00,0.70481,0.70522,0.70422,0.70522,3151599999.0
2005-09-02 07:00:00,0.70508,0.70539,0.70444,0.7049,3257900003.0
2005-09-02 07:30:00,0.7053,0.70532,0.70455,0.70482,2999199994.0
2005-09-02 08:00:00,0.7048,0.70618,0.70456,0.70602,3388199995.0
2005-09-02 08:30:00,0.70616,0.70758,0.70518,0.70702,3128499989.0
2005-09-02 09:00:00,0.70723,0.7077,0.70635,0.70687,3219599987.0
2005-09-02 09:30:00,0.70714,0.70764,0.70642,0.70708,3233700005.0
2005-09-02 10:00:00,0.70691,0.70817,0.70645,0.70795,3038299986.0
2005-09-02 10:30:00,0.70811,0.70881,0.70659,0.70659,3262799993.0
2005-09-02 11:00:00,0.70692,0.70822,0.70637,0.70662,3099499998.0
2005-09-02 11:30:00,0.70704,0.70737,0.70613,0.70702,3238599983.0
2005-09-02 12:00:00,0.70677,0.7073,0.7063,0.7065,3461900005.0
2005-09-02 12:30:00,0.7064,0.70671,0.70571,0.70612,3556700002.0
2005-09-02 13:00:00,0.70609,0.70696,0.70542,0.70684,3167999992.0
2005-09-02 13:30:00,0.70667,0.70719,0.70584,0.70612,3079400001.0
2005-09-02 14:00:00,0.70612,0.70675,0.7044,0.70512,3276099997.0
2005-09-02 14:30:00,0.70497,0.70619,0.7044,0.70475,3195699996.0
2005-09-02 15:00:00,0.70465,0.70522,0.70397,0.70432,3176099987.0
2005-09-02 15:30:00,0.70437,0.70469,0.70226,0.70457,3416199994.0
2005-09-02 16:00:00,0.70438,0.70546,0.7041,0.70458,3463799985.0
2005-09-02 16:30:00,0.70431,0.70477,0.70371,0.7044,2978199988.0
2005-09-02 17:00:00,0.70442,0.70508,0.70366,0.70428,3211299997.0
2005-09-02 17:30:00,0.70403,0.70563,0.70357,0.70529,3097899990.0
2005-09-02 18:00:00,0.70525,0.70693,0.70501,0.70608,5315399972.0
2005-09-02 18:30:00,0.70604,0.7076,0.70582,0.70618,5399599996.0
2005-09-02 19:00:00,0.7061,0.70682,0.70584,0.70611,3697899997.0
2005-09-02 19:30:00,0.70634,0.70689,0.70615,0.70652,3982299985.0
2005-09-02 20:00:00,0.70642,0.70705,0.70614,0.70668,4151799992.0
2005-09-02 20:30:00,0.70659,0.70703,0.70636,0.70684,4364799991.0
2005-09-02 21:00:00,0.70678,0.70738,0.70653,0.70682,3899099995.0
2005-09-02 21:30:00,0.70685,0.70768,0.70673,0.70743,3679399995.0
2005-09-02 22:00:00,0.70706,0.70772,0.70685,0.70707,3416400003.0
2005-09-02 22:30:00,0.70726,0.70745,0.70573,0.70611,3651099987.0
2005-09-02 23:00:00,0.7065,0.7066,0.706,0.7062,1821600023.0
2005-09-05 00:00:00,0.7053,0.7058,0.7049,0.7055,1029600013.0
2005-09-05 00:30:00,0.7056,0.707,0.7054,0.7063,1980000025.0
2005-09-05 01:00:00,0.7064,0.7067,0.7057,0.7061,1504800019.0
2005-09-05 01:30:00,0.7064,0.7077,0.706,0.7072,2138400027.0
2005-09-05 02:00:00,0.7067,0.70738,0.70603,0.70625,3633700000.0
2005-09-05 02:30:00,0.70631,0.7073,0.70587,0.70675,3923499986.0
2005-09-05 03:00:00,0.70684,0.70781,0.70597,0.70729,4039799985.0
2005-09-05 03:30:00,0.70721,0.70847,0.70696,0.70805,4335599992.0
2005-09-05 04:00:00,0.70801,0.70937,0.70793,0.70878,4353899983.0
2005-09-05 04:30:00,0.70897,0.70947,0.70835,0.70899,4147499991.0
2005-09-05 05:00:00,0.70893,0.70972,0.70794,0.70847,4020099986.0
2005-09-05 05:30:00,0.70841,0.70907,0.70789,0.70789,3872399995.0
2005-09-05 06:00:00,0.70796,0.70943,0.70771,0.70935,4002799980.0
2005-09-05 06:30:00,0.70936,0.70947,0.70796,0.7082,3887099996.0
2005-09-05 07:00:00,0.70825,0.70923,0.70776,0.70855,4223699994.0
2005-09-05 07:30:00,0.70855,0.70962,0.70836,0.70924,4495799994.0
2005-09-05 08:00:00,0.70923,0.7099,0.7086,0.70878,4426199977.0
2005-09-05 08:30:00,0.70871,0.70936,0.70766,0.70836,3738999984.0
2005-09-05 09:00:00,0.70835,0.70894,0.70765,0.70771,4463999991.0
2005-09-05 09:30:00,0.70759,0.70852,0.70706,0.70763,4368199998.0
2005-09-05 10:00:00,0.7074,0.70944,0.70698,0.70935,4331099987.0
2005-09-05 10:30:00,0.70928,0.7097,0.70869,0.70914,4890199977.0
2005-09-05 11:00:00,0.7092,0.70979,0.70856,0.70871,4948599981.0
2005-09-05 11:30:00,0.70884,0.70919,0.70808,0.70821,4781499982.0
2005-09-05 12:00:00,0.70823,0.70927,0.70807,0.70874,4908199992.0
2005-09-05 12:30:00,0.70876,0.70926,0.70824,0.70875,4731999984.0
2005-09-05 13:00:00,0.70868,0.70943,0.7084,0.7089,3314600003.0
2005-09-05 13:30:00,0.70891,0.70934,0.7084,0.70875,3309000002.0
2005-09-05 14:00:00,0.70891,0.71024,0.70891,0.71002,3287499992.0
2005-09-05 14:30:00,0.7098,0.71204,0.70942,0.71094,3149299998.0
2005-09-05 15:00:00,0.71112,0.71145,0.71035,0.71068,3339099995.0
2005-09-05 15:30:00,0.71094,0.71129,0.70969,0.71027,3172599992.0
2005-09-05 16:00:00,0.71002,0.71101,0.70971,0.71053,3260599992.0
2005-09-05 16:30:00,0.71041,0.71075,0.70909,0.70933,3483299997.0
2005-09-05 17:00:00,0.70944,0.71035,0.70907,0.70955,3041299988.0
2005-09-05 17:30:00,0.70944,0.71033,0.70923,0.70992,3028599993.0
2005-09-05 18:00:00,0.70975,0.71021,0.70887,0.70907,5423399986.0
2005-09-05 18:30:00,0.70896,0.71013,0.70887,0.70916,5357299988.0
2005-09-05 19:00:00,0.70911,0.70992,0.70887,0.70917,3665999986.0
2005-09-05 19:30:00,0.70911,0.70967,0.70893,0.70935,4276599996.0
2005-09-05 20:00:00,0.70924,0.7094,0.70839,0.7089,4296400001.0
2005-09-05 20:30:00,0.70893,0.70923,0.70816,0.70867,4165899998.0
2005-09-05 21:00:00,0.70868,0.70938,0.70818,0.70851,3996399977.0
2005-09-05 21:30:00,0.70863,0.709,0.70827,0.70857,3814600003.0
2005-09-05 22:00:00,0.70867,0.70915,0.70827,0.709,3251199995.0
2005-09-05 22:30:00,0.70897,0.7091,0.70765,0.70765,3672000012.0
2005-09-05 23:00:00,0.70787,0.70946,0.70777,0.70838,3257199992.0
2005-09-05 23:30:00,0.70831,0.70951,0.70818,0.7093,2967800000.0
2005-09-06 00:00:00,0.70934,0.70973,0.7081,0.70844,3287999988.0
2005-09-06 00:30:00,0.70852,0.70933,0.7081,0.70907,3026400001.0
2005-09-06 01:00:00,0.709,0.70918,0.7083,0.7089,3164700002.0
2005-09-06 01:30:00,0.70902,0.70921,0.70779,0.70779,2919299997.0
2005-09-06 02:00:00,0.70812,0.7086,0.70769,0.70827,3399399989.0
2005-09-06 02:30:00,0.70837,0.70911,0.70799,0.7082,3291299984.0
2005-09-06 03:00:00,0.70803,0.70883,0.70774,0.7082,3142500001.0
2005-09-06 03:30:00,0.70806,0.70862,0.70772,0.70843,2929799994.0
2005-09-06 04:00:00,0.70845,0.70889,0.70806,0.70833,3288800004.0
2005-09-06 04:30:00,0.70845,0.70906,0.70805,0.70865,3443299984.0
2005-09-06 05:00:00,0.7087,0.70873,0.70767,0.7082,2899600006.0
2005-09-06 05:30:00,0.70814,0.70885,0.70777,0.70848,2816299991.0
2005-09-06 06:00:00,0.70839,0.70915,0.7076,0.70789,3274299999.0
2005-09-06 06:30:00,0.70815,0.7086,0.70757,0.70853,3122899988.0
2005-09-06 07:00:00,0.7086,0.70893,0.70806,0.70834,3224499995.0
2005-09-06 07:30:00,0.70845,0.70943,0.70807,0.70859,3343699999.0
2005-09-06 08:00:00,0.70775,0.70892,0.70725,0.70848,3439899988.0
2005-09-06 08:30:00,0.70844,0.70844,0.70662,0.70721,3108999990.0
2005-09-06 09:00:00,0.7073,0.70869,0.707,0.70761,3326699968.0
2005-09-06 09:30:00,0.70775,0.70802,0.70663,0.70717,3438099987.0
2005-09-06 10:00:00,0.70717,0.70911,0.70692,0.70849,3141499994.0
2005-09-06 10:30:00,0.7084,0.70893,0.70784,0.70803,3523800000.0
2005-09-06 11:00:00,0.70784,0.7082,0.70711,0.70754,3404399992.0
2005-09-06 11:30:00,0.70758,0.70862,0.70728,0.70805,2906300004.0
2005-09-06 12:00:00,0.70799,0.70843,0.70757,0.70807,3137399987.0
2005-09-06 12:30:00,0.70801,0.70891,0.70756,0.70858,3427999993.0
2005-09-06 13:00:00,0.70849,0.70889,0.70827,0.70861,3320099997.0
2005-09-06 13:30:00,0.70838,0.70889,0.70783,0.7079,3346699991.0
2005-09-06 14:00:00,0.70762,0.70916,0.70753,0.70869,3409399990.0
2005-09-06 14:30:00,0.70875,0.70956,0.70842,0.7087,3481099992.0
2005-09-06 15:00:00,0.70871,0.7093,0.70809,0.70831,3537700003.0
2005-09-06 15:30:00,0.70838,0.70984,0.70809,0.70984,2933799986.0
2005-09-06 16:00:00,0.70945,0.70945,0.70743,0.70748,3240199996.0
2005-09-06 16:30:00,0.70753,0.708,0.70663,0.70711,3493199979.0
2005-09-06 17:00:00,0.70741,0.70771,0.70668,0.70721,3165399982.0
2005-09-06 17:30:00,0.70701,0.7075,0.70617,0.70688,3179199994.0
2005-09-06 18:00:00,0.70665,0.70844,0.70636,0.70755,6105499980.0
2005-09-06 18:30:00,0.70758,0.70832,0.70712,0.70767,5482699992.0
2005-09-06 19:00:00,0.70766,0.70846,0.70687,0.70825,3881800003.0
2005-09-06 19:30:00,0.70834,0.70888,0.70796,0.70852,4354300000.0
2005-09-06 20:00:00,0.70859,0.70925,0.7081,0.70867,4544400003.0
2005-09-06 20:30:00,0.70871,0.70909,0.70821,0.70876,4737100007.0
2005-09-06 21:00:00,0.70878,0.70916,0.70847,0.70876,3941599995.0
2005-09-06 21:30:00,0.70873,0.70916,0.70799,0.70853,3974299991.0
2005-09-06 22:00:00,0.70833,0.70913,0.7082,0.7089,3302999996.0
2005-09-06 22:30:00,0.70894,0.70914,0.70808,0.7084,3668700000.0
2005-09-06 23:00:00,0.70813,0.70881,0.70805,0.70823,3026699994.0
2005-09-06 23:30:00,0.70821,0.70924,0.70821,0.70904,2958599977.0
2005-09-07 00:00:00,0.70908,0.70943,0.70849,0.7087,3081200003.0
2005-09-07 00:30:00,0.70876,0.70922,0.70838,0.70855,3001999993.0
2005-09-07 01:00:00,0.70877,0.70911,0.70833,0.7085,2991499992.0
2005-09-07 01:30:00,0.70857,0.70946,0.70835,0.70896,3060999998.0
2005-09-07 02:00:00,0.70913,0.70929,0.70823,0.70823,3385799993.0
2005-09-07 02:30:00,0.70845,0.70903,0.70789,0.70864,3151400003.0
2005-09-07 03:00:00,0.70851,0.70899,0.70793,0.70849,3247200003.0
2005-09-07 03:30:00,0.70842,0.70917,0.70677,0.70727,3276199985.0
2005-09-07 04:00:00,0.70739,0.70749,0.70593,0.70649,3128099994.0
2005-09-07 04:30:00,0.70653,0.70718,0.7059,0.7063,2904599999.0
2005-09-07 05:00:00,0.70687,0.70687,0.70596,0.70669,3169799991.0
2005-09-07 05:30:00,0.70662,0.70705,0.70603,0.70639,3231699999.0
2005-09-07 06:00:00,0.70665,0.70724,0.70539,0.70612,2996799990.0
2005-09-07 06:30:00,0.70637,0.70661,0.70562,0.70608,3205999989.0
2005-09-07 07:00:00,0.70608,0.707,0.70588,0.70676,3341299999.0
2005-09-07 07:30:00,0.70657,0.7072,0.70598,0.70662,3212799994.0
2005-09-07 08:00:00,0.70661,0.70767,0.70661,0.70712,3350799990.0
2005-09-07 08:30:00,0.70703,0.70833,0.70691,0.70798,3161999994.0
2005-09-07 09:00:00,0.70804,0.70921,0.70767,0.70872,3334299997.0
2005-09-07 09:30:00,0.70877,0.70948,0.70812,0.70875,3250000000.0
2005-09-07 10:00:00,0.70881,0.70884,0.70703,0.70728,3206899990.0
2005-09-07 10:30:00,0.70726,0.70738,0.70554,0.70637,3391999998.0
2005-09-07 11:00:00,0.70634,0.70803,0.70607,0.70627,3230699991.0
2005-09-07 11:30:00,0.70601,0.70667,0.70578,0.70659,3176099991.0
2005-09-07 12:00:00,0.70621,0.70727,0.70617,0.70657,3083300006.0
2005-09-07 12:30:00,0.7067,0.7067,0.70493,0.7052,3362999993.0
2005-09-07 13:00:00,0.70526,0.70625,0.70516,0.70582,3113499993.0
2005-09-07 13:30:00,0.70594,0.70645,0.70537,0.70547,3150799994.0
2005-09-07 14:00:00,0.70548,0.70625,0.70498,0.70592,3553499987.0
2005-09-07 14:30:00,0.70583,0.70649,0.7053,0.70593,3231499991.0
2005-09-07 15:00:00,0.70568,0.70648,0.70416,0.70494,3332999994.0
2005-09-07 15:30:00,0.7048,0.70571,0.70421,0.70524,3294700004.0
2005-09-07 16:00:00,0.70524,0.70553,0.70333,0.70455,3411999981.0
2005-09-07 16:30:00,0.70463,0.70553,0.70382,0.70452,3640000000.0
2005-09-07 17:00:00,0.70433,0.70532,0.70407,0.70445,3164699990.0
2005-09-07 17:30:00,0.70452,0.70546,0.70386,0.70546,2863499988.0
2005-09-07 18:00:00,0.70549,0.70564,0.70434,0.70485,5509599976.0
2005-09-07 18:30:00,0.70481,0.70565,0.70432,0.70518,4971799999.0
2005-09-07 19:00:00,0.70527,0.70595,0.70442,0.70489,3683999982.0
2005-09-07 19:30:00,0.70504,0.70554,0.7044,0.70472,4081699983.0
2005-09-07 20:00:00,0.70467,0.70503,0.70313,0.7042,4280499992.0
2005-09-07 20:30:00,0.70395,0.70447,0.70346,0.70383,4494099990.0
2005-09-07 21:00:00,0.7038,0.70425,0.70332,0.70383,3744000000.0
2005-09-07 21:30:00,0.70374,0.70423,0.70278,0.7034,3718799988.0
2005-09-07 22:00:00,0.70331,0.70363,0.70274,0.70335,3362399985.0
2005-09-07 22:30:00,0.70343,0.70377,0.70282,0.70295,3628199999.0
2005-09-07 23:00:00,0.70304,0.70436,0.70297,0.70365,3531900003.0
2005-09-07 23:30:00,0.70371,0.70436,0.70326,0.70374,2829300003.0
2005-09-08 00:00:00,0.70381,0.70417,0.70322,0.70395,3194200003.0
2005-09-08 00:30:00,0.70364,0.70408,0.70311,0.70394,3551299998.0
2005-09-08 01:00:00,0.70397,0.70433,0.70342,0.704,3101899994.0
2005-09-08 01:30:00,0.70403,0.70512,0.70371,0.70456,2874800007.0
2005-09-08 02:00:00,0.70462,0.70526,0.70426,0.70491,4794199986.0
2005-09-08 02:30:00,0.70489,0.70524,0.70353,0.70353,4686699983.0
2005-09-08 03:00:00,0.70364,0.70397,0.70243,0.70261,4706199987.0
2005-09-08 03:30:00,0.70278,0.70354,0.70243,0.70267,5124199999.0
2005-09-08 04:00:00,0.70267,0.70391,0.70244,0.70356,4708799998.0
2005-09-08 04:30:00,0.70353,0.70445,0.70322,0.70394,4724399997.0
2005-09-08 05:00:00,0.70401,0.70438,0.70319,0.70421,4437799989.0
2005-09-08 05:30:00,0.70415,0.70446,0.70327,0.7034,4213999987.0
2005-09-08 06:00:00,0.70348,0.70386,0.70274,0.70298,4565899999.0
2005-09-08 06:30:00,0.70297,0.70372,0.70269,0.70331,4725600000.0
2005-09-08 07:00:00,0.7033,0.70422,0.70292,0.7037,4348599999.0
2005-09-08 07:30:00,0.7036,0.70417,0.70291,0.70385,4726799984.0
2005-09-08 08:00:00,0.70377,0.70448,0.70292,0.70304,5054099996.0
2005-09-08 08:30:00,0.70308,0.70424,0.70281,0.7038,4223200004.0
2005-09-08 09:00:00,0.70377,0.7049,0.70354,0.70412,4406600017.0
2005-09-08 09:30:00,0.70412,0.70536,0.70392,0.70444,4702300014.0
2005-09-08 10:00:00,0.70441,0.70485,0.70348,0.70365,4209700000.0
2005-09-08 10:30:00,0.70393,0.70454,0.70305,0.7041,4204999996.0
2005-09-08 11:00:00,0.70404,0.70474,0.70349,0.7038,4860499993.0
2005-09-08 11:30:00,0.70371,0.70409,0.7023,0.70365,4839699992.0
2005-09-08 12:00:00,0.70347,0.70389,0.7029,0.70326,4921299990.0
2005-09-08 12:30:00,0.7033,0.70358,0.70222,0.70337,4587499997.0
2005-09-08 13:00:00,0.70305,0.70391,0.70257,0.70357,4893099985.0
2005-09-08 13:30:00,0.70365,0.7044,0.70293,0.70364,4455899998.0
2005-09-08 14:00:00,0.70372,0.70428,0.70292,0.70345,4289799999.0
2005-09-08 14:30:00,0.70379,0.70573,0.70352,0.70553,4362899991.0
2005-09-08 15:00:00,0.70568,0.70655,0.70467,0.70525,4897500007.0
2005-09-08 15:30:00,0.70535,0.70634,0.70512,0.70558,4636899983.0
2005-09-08 16:00:00,0.70556,0.70586,0.70437,0.70471,4467000002.0
2005-09-08 16:30:00,0.70477,0.70527,0.70369,0.70454,5246900004.0
2005-09-08 17:00:00,0.70444,0.70571,0.70373,0.70542,4873399989.0
2005-09-08 17:30:00,0.70532,0.70545,0.70436,0.70515,4405899988.0
2005-09-08 18:00:00,0.70496,0.70539,0.7042,0.70455,7900299976.0
2005-09-08 18:30:00,0.7044,0.70517,0.7037,0.70437,7587199988.0
2005-09-08 19:00:00,0.70433,0.705,0.70361,0.70478,6183199996.0
2005-09-08 19:30:00,0.70466,0.7049,0.70379,0.7041,6114799999.0
2005-09-08 20:00:00,0.70413,0.70513,0.70381,0.7045,6127399989.0
2005-09-08 20:30:00,0.70448,0.70492,0.70358,0.7042,6347299986.0
2005-09-08 21:00:00,0.70422,0.7047,0.7039,0.70411,5775799990.0
2005-09-08 21:30:00,0.70408,0.70501,0.70384,0.7042,5379200003.0
2005-09-08 22:00:00,0.70423,0.70514,0.70404,0.70469,5197199993.0
2005-09-08 22:30:00,0.70466,0.70527,0.70392,0.70469,5852399985.0
2005-09-08 23:00:00,0.70477,0.70524,0.70446,0.7049,4578699990.0
2005-09-08 23:30:00,0.70469,0.70525,0.70441,0.70475,4371999987.0
2005-09-09 00:00:00,0.70489,0.70517,0.70419,0.70479,4874799995.0
2005-09-09 00:30:00,0.70474,0.70529,0.70405,0.70437,4628699995.0
2005-09-09 01:00:00,0.70438,0.70483,0.70378,0.70454,4349900007.0
2005-09-09 01:30:00,0.70458,0.70472,0.70353,0.70393,4563299999.0
2005-09-09 02:00:00,0.70367,0.70407,0.70283,0.70295,3285300005.0
2005-09-09 02:30:00,0.70352,0.7039,0.70241,0.7033,3269399992.0
2005-09-09 03:00:00,0.70307,0.70398,0.70289,0.70357,2701599990.0
2005-09-09 03:30:00,0.70349,0.70419,0.70294,0.70332,3265699980.0
2005-09-09 04:00:00,0.70332,0.70502,0.7031,0.70415,3284199997.0
2005-09-09 04:30:00,0.70419,0.70503,0.70335,0.70364,2753699993.0
2005-09-09 05:00:00,0.70391,0.70452,0.70342,0.70371,3081199991.0
2005-09-09 05:30:00,0.70365,0.70475,0.70361,0.70435,2968799999.0
2005-09-09 06:00:00,0.70433,0.70447,0.70364,0.70427,3094599993.0
2005-09-09 06:30:00,0.70404,0.70456,0.70378,0.70407,3323599987.0
2005-09-09 07:00:00,0.70412,0.70445,0.70355,0.70405,3067099990.0
2005-09-09 07:30:00,0.70411,0.70513,0.70384,0.70448,3408199993.0
2005-09-09 08:00:00,0.70407,0.70538,0.70407,0.70501,3201499994.0
2005-09-09 08:30:00,0.70477,0.70496,0.70395,0.70444,3179799986.0
2005-09-09 09:00:00,0.70448,0.70591,0.70414,0.70546,3319699985.0
2005-09-09 09:30:00,0.70581,0.70616,0.70449,0.70486,3137700001.0
2005-09-09 10:00:00,0.70465,0.70556,0.70432,0.7053,3365499988.0
2005-09-09 10:30:00,0.70522,0.70659,0.70504,0.70624,3059899989.0
2005-09-09 11:00:00,0.70601,0.70726,0.70601,0.70656,3470900021.0
2005-09-09 11:30:00,0.70642,0.70668,0.70458,0.70609,3306600003.0
2005-09-09 12:00:00,0.70599,0.70618,0.70535,0.70567,2982999989.0
2005-09-09 12:30:00,0.70566,0.70619,0.70529,0.70551,3126399998.0
2005-09-09 13:00:00,0.70559,0.70581,0.70469,0.70506,3196499998.0
2005-09-09 13:30:00,0.70521,0.70553,0.70461,0.70505,3135500004.0
2005-09-09 14:00:00,0.70483,0.70726,0.7046,0.70719,3123599991.0
2005-09-09 14:30:00,0.70702,0.70769,0.70627,0.70716,3390199999.0
2005-09-09 15:00:00,0.70714,0.7076,0.7053,0.70532,2906300004.0
2005-09-09 15:30:00,0.70532,0.70624,0.70468,0.70509,2974600006.0
2005-09-09 16:00:00,0.70481,0.70666,0.70471,0.70597,3532600009.0
2005-09-09 16:30:00,0.70596,0.7075,0.70577,0.70748,3012499993.0
2005-09-09 17:00:00,0.70733,0.70824,0.70686,0.70752,3168799998.0
2005-09-09 17:30:00,0.70753,0.70789,0.70533,0.70662,3125400007.0
2005-09-09 18:00:00,0.70641,0.7072,0.70597,0.70678,5548199993.0
2005-09-09 18:30:00,0.70686,0.70725,0.70633,0.70678,5231799982.0
2005-09-09 19:00:00,0.70666,0.70762,0.70635,0.70654,3686199997.0
2005-09-09 19:30:00,0.70677,0.70712,0.70602,0.70642,4276099995.0
2005-09-09 20:00:00,0.70646,0.70705,0.70611,0.70629,4376899987.0
2005-09-09 20:30:00,0.70632,0.70712,0.70616,0.7066,4504400001.0
2005-09-09 21:00:00,0.70637,0.70705,0.70607,0.7063,3867800004.0
2005-09-09 21:30:00,0.70642,0.7071,0.70606,0.7064,3273399999.0
2005-09-09 22:00:00,0.70649,0.70758,0.70633,0.70691,3318099995.0
2005-09-09 22:30:00,0.70709,0.70792,0.70676,0.707,3500299993.0
2005-09-09 23:00:00,0.7077,0.7083,0.7073,0.7074,2339400028.0
2005-09-09 23:30:00,0.7073,0.7073,0.7073,0.7073,167100002.0
2005-09-12 00:00:00,0.7083,0.7085,0.7079,0.7081,3843300046.0
2005-09-12 00:30:00,0.7085,0.7086,0.7079,0.7079,4678800056.0
2005-09-12 01:00:00,0.7081,0.7082,0.7074,0.7077,5013000060.0
2005-09-12 01:30:00,0.7076,0.709,0.7073,0.7085,5013000060.0
2005-09-12 02:00:00,0.70821,0.7085,0.70748,0.70807,3553899997.0
2005-09-12 02:30:00,0.7079,0.70834,0.70739,0.70745,2905699992.0
2005-09-12 03:00:00,0.70759,0.70804,0.70717,0.70768,3262699995.0
2005-09-12 03:30:00,0.7077,0.70803,0.70707,0.70733,3384099989.0
2005-09-12 04:00:00,0.70752,0.70772,0.70655,0.70703,3056799994.0
2005-09-12 04:30:00,0.70702,0.70707,0.70525,0.70605,3087499994.0
2005-09-12 05:00:00,0.70585,0.70611,0.70482,0.70593,3345499997.0
2005-09-12 05:30:00,0.70582,0.70637,0.70516,0.70626,2912999993.0
2005-09-12 06:00:00,0.70595,0.70724,0.70578,0.70681,3149599994.0
2005-09-12 06:30:00,0.70693,0.70725,0.70631,0.70673,3034699996.0
2005-09-12 07:00:00,0.70654,0.70691,0.70526,0.70589,3226599991.0
2005-09-12 07:30:00,0.7059,0.70728,0.70572,0.70713,3366099983.0
2005-09-12 08:00:00,0.70694,0.70774,0.70659,0.70701,2924000000.0
2005-09-12 08:30:00,0.70733,0.70755,0.70537,0.70551,3234400002.0
2005-09-12 09:00:00,0.70575,0.7061,0.70486,0.70516,3160300012.0
2005-09-12 09:30:00,0.70499,0.70621,0.70483,0.70621,3308299988.0
2005-09-12 10:00:00,0.70612,0.70645,0.70519,0.70557,3591399997.0
2005-09-12 10:30:00,0.70569,0.7063,0.70478,0.70578,3289699996.0
2005-09-12 11:00:00,0.70573,0.70629,0.70538,0.70597,2952499998.0
2005-09-12 11:30:00,0.70606,0.70637,0.70526,0.70545,3015999994.0
2005-09-12 12:00:00,0.7058,0.70581,0.70482,0.70505,3074199993.0
2005-09-12 12:30:00,0.70495,0.70542,0.70416,0.70498,3179700000.0
2005-09-12 13:00:00,0.70522,0.70574,0.70453,0.70553,2989899999.0
2005-09-12 13:30:00,0.70554,0.70601,0.70513,0.70517,3277099995.0
2005-09-12 14:00:00,0.70546,0.70595,0.70475,0.70523,3411799994.0
2005-09-12 14:30:00,0.70503,0.70551,0.70386,0.70403,3183400002.0
2005-09-12 15:00:00,0.70419,0.70535,0.70386,0.70492,3343500001.0
2005-09-12 15:30:00,0.70507,0.70595,0.70401,0.70434,3194000003.0
2005-09-12 16:00:00,0.7041,0.70541,0.70364,0.70429,3081799994.0
2005-09-12 16:30:00,0.70414,0.70494,0.70347,0.70494,3295899990.0
2005-09-12 17:00:00,0.70451,0.70488,0.70402,0.70468,3030999997.0
2005-09-12 17:30:00,0.7046,0.70568,0.70432,0.70517,3556000001.0
2005-09-12 18:00:00,0.70504,0.70539,0.70377,0.70425,5456399998.0
2005-09-12 18:30:00,0.70426,0.70511,0.70332,0.70421,5271499999.0
2005-09-12 19:00:00,0.70417,0.70434,0.70364,0.7039,3784699994.0
2005-09-12 19:30:00,0.70389,0.70439,0.70357,0.70372,4037600004.0
2005-09-12 20:00:00,0.70378,0.70425,0.70343,0.7039,4153599982.0
2005-09-12 20:30:00,0.70356,0.70394,0.70311,0.70335,4285399988.0
2005-09-12 21:00:00,0.7033,0.70378,0.70258,0.70267,3688099997.0
2005-09-12 21:30:00,0.7027,0.70341,0.70227,0.7029,3721700002.0
2005-09-12 22:00:00,0.70301,0.70325,0.7021,0.70282,3101099991.0
2005-09-12 22:30:00,0.70276,0.70297,0.70183,0.70207,3786799997.0
2005-09-12 23:00:00,0.70199,0.70334,0.70195,0.70297,3203400006.0
2005-09-12 23:30:00,0.70288,0.70319,0.70235,0.70275,2827800000.0
2005-09-13 00:00:00,0.70287,0.70329,0.70227,0.7027,3156699995.0
2005-09-13 00:30:00,0.70295,0.70334,0.70263,0.70281,2934500003.0
2005-09-13 01:00:00,0.70311,0.7036,0.70255,0.70322,3251099988.0
2005-09-13 01:30:00,0.70315,0.70421,0.70273,0.70322,3080499992.0
2005-09-13 02:00:00,0.70343,0.70374,0.70167,0.70199,3754899998.0
2005-09-13 02:30:00,0.70214,0.70295,0.7016,0.702,3895599984.0
2005-09-13 03:00:00,0.70208,0.70356,0.70148,0.70331,3518899985.0
2005-09-13 03:30:00,0.70311,0.70444,0.70307,0.70404,3623799986.0
2005-09-13 04:00:00,0.70409,0.7042,0.70297,0.70358,3853899993.0
2005-09-13 04:30:00,0.70354,0.70368,0.70233,0.70311,3846699985.0
2005-09-13 05:00:00,0.70305,0.70371,0.70273,0.70315,3412799987.0
2005-09-13 05:30:00,0.70309,0.7036,0.70266,0.70279,3499799998.0
2005-09-13 06:00:00,0.70271,0.70372,0.70266,0.70368,3503900002.0
2005-09-13 06:30:00,0.70361,0.70435,0.70329,0.70375,3860999995.0
2005-09-13 07:00:00,0.70385,0.70447,0.7034,0.70386,3420600006.0
2005-09-13 07:30:00,0.70387,0.70518,0.70284,0.70443,3654499995.0
2005-09-13 08:00:00,0.70441,0.70498,0.70363,0.7041,3470799989.0
2005-09-13 08:30:00,0.70423,0.70467,0.70321,0.70346,3217099989.0
2005-09-13 09:00:00,0.70347,0.70406,0.70292,0.70324,3829000006.0
2005-09-13 09:30:00,0.70334,0.70365,0.70271,0.70313,3264399995.0
2005-09-13 10:00:00,0.70308,0.70394,0.70286,0.70316,3915800000.0
2005-09-13 10:30:00,0.70301,0.70366,0.70204,0.70244,3782899982.0
2005-09-13 11:00:00,0.70243,0.70304,0.70194,0.7026,3872599999.0
2005-09-13 11:30:00,0.70285,0.70355,0.70208,0.70208,3837399986.0
2005-09-13 12:00:00,0.70206,0.70285,0.70166,0.7022,4218399984.0
2005-09-13 12:30:00,0.70231,0.70273,0.70173,0.70202,3789399989.0
2005-09-13 13:00:00,0.70202,0.70243,0.70148,0.70174,3785599995.0
2005-09-13 13:30:00,0.70206,0.70243,0.70127,0.70188,3480600002.0
2005-09-13 14:00:00,0.702,0.70241,0.70111,0.70177,3575700004.0
2005-09-13 14:30:00,0.70161,0.70327,0.7009,0.70294,3932199998.0
2005-09-13 15:00:00,0.70284,0.70337,0.70231,0.70278,4055000010.0
2005-09-13 15:30:00,0.70268,0.70313,0.70131,0.70173,3452700000.0
2005-09-13 16:00:00,0.70155,0.70254,0.70107,0.70223,3559099998.0
2005-09-13 16:30:00,0.70205,0.7025,0.70102,0.70162,3905299997.0
2005-09-13 17:00:00,0.70157,0.70236,0.70114,0.7016,3493699991.0
2005-09-13 17:30:00,0.70165,0.70186,0.70055,0.70157,3536500002.0
2005-09-13 18:00:00,0.70142,0.7017,0.70043,0.7009,6556099999.0
2005-09-13 18:30:00,0.70089,0.70156,0.70056,0.7011,6578799986.0
2005-09-13 19:00:00,0.70105,0.70141,0.70058,0.70088,4709500004.0
2005-09-13 19:30:00,0.70108,0.70221,0.70079,0.70166,5104499991.0
2005-09-13 20:00:00,0.70162,0.70242,0.70132,0.70197,4782399973.0
2005-09-13 20:30:00,0.702,0.70264,0.70161,0.70221,5393899970.0
2005-09-13 21:00:00,0.70176,0.70288,0.70163,0.70247,4878499996.0
2005-09-13 21:30:00,0.70258,0.70293,0.70196,0.7024,4568299995.0
2005-09-13 22:00:00,0.70247,0.7025,0.70141,0.70161,4012299982.0
2005-09-13 22:30:00,0.70187,0.70233,0.70128,0.70135,4609099977.0
2005-09-13 23:00:00,0.70152,0.70274,0.70114,0.70185,3318699990.0
2005-09-13 23:30:00,0.70181,0.70275,0.70172,0.70228,3656200002.0
2005-09-14 00:00:00,0.70272,0.70297,0.70209,0.70248,3510000009.0
2005-09-14 00:30:00,0.70251,0.70463,0.70188,0.70417,3927599991.0
2005-09-14 01:00:00,0.70423,0.70491,0.70368,0.70392,3680099994.0
2005-09-14 01:30:00,0.70405,0.7048,0.70375,0.70437,3618999990.0
2005-09-14 02:00:00,0.70445,0.70479,0.70355,0.70468,4600399985.0
2005-09-14 02:30:00,0.70475,0.70545,0.70421,0.70526,4526599998.0
2005-09-14 03:00:00,0.70474,0.70632,0.70463,0.70623,4748699980.0
2005-09-14 03:30:00,0.70604,0.70652,0.70565,0.70625,4310399994.0
2005-09-14 04:00:00,0.70619,0.70664,0.70565,0.70586,4571999988.0
2005-09-14 04:30:00,0.70591,0.70655,0.70562,0.70614,4503799986.0
2005-09-14 05:00:00,0.70616,0.70718,0.7058,0.70693,4418899985.0
2005-09-14 05:30:00,0.70672,0.70739,0.70608,0.70638,4538099989.0
2005-09-14 06:00:00,0.70627,0.70725,0.70602,0.70679,4873099991.0
2005-09-14 06:30:00,0.707,0.70735,0.70648,0.70713,5061699993.0
2005-09-14 07:00:00,0.70715,0.70726,0.70636,0.70686,4404299996.0
2005-09-14 07:30:00,0.70666,0.70741,0.70636,0.70712,4659600006.0
2005-09-14 08:00:00,0.70708,0.70776,0.7068,0.70718,4651699987.0
2005-09-14 08:30:00,0.70741,0.70788,0.70673,0.70705,4171899994.0
2005-09-14 09:00:00,0.70727,0.70768,0.70676,0.70707,4702699983.0
2005-09-14 09:30:00,0.70719,0.70771,0.70682,0.70742,4317999999.0
2005-09-14 10:00:00,0.70717,0.70758,0.70606,0.70639,5079499975.0
2005-09-14 10:30:00,0.70619,0.70765,0.70578,0.70667,4731299987.0
2005-09-14 11:00:00,0.70666,0.70698,0.70598,0.70606,5389499994.0
2005-09-14 11:30:00,0.70608,0.70708,0.70581,0.70693,4643999987.0
2005-09-14 12:00:00,0.70687,0.70767,0.70626,0.70729,4455399982.0
2005-09-14 12:30:00,0.70744,0.70762,0.70592,0.7061,4652799989.0
2005-09-14 13:00:00,0.70629,0.70726,0.70588,0.70674,4796799998.0
2005-09-14 13:30:00,0.70697,0.70769,0.7065,0.70699,5359200001.0
2005-09-14 14:00:00,0.70707,0.70773,0.70654,0.70733,4620799991.0
2005-09-14 14:30:00,0.70723,0.70772,0.70646,0.70709,4307799990.0
2005-09-14 15:00:00,0.70699,0.70777,0.70633,0.70707,5278500006.0
2005-09-14 15:30:00,0.70699,0.70967,0.7067,0.70902,4050599998.0
2005-09-14 16:00:00,0.70883,0.71032,0.70878,0.70971,4652599974.0
2005-09-14 16:30:00,0.70976,0.71031,0.70885,0.7096,4880199995.0
2005-09-14 17:00:00,0.70975,0.70985,0.70792,0.70879,4978300000.0
2005-09-14 17:30:00,0.70873,0.70894,0.70673,0.707,4801099991.0
2005-09-14 18:00:00,0.70701,0.70852,0.70671,0.70696,7968999998.0
2005-09-14 18:30:00,0.70685,0.70717,0.70654,0.70668,7977000000.0
2005-09-14 19:00:00,0.70689,0.7081,0.70657,0.70739,6441499979.0
2005-09-14 19:30:00,0.70741,0.7084,0.70723,0.70775,5951600000.0
2005-09-14 20:00:00,0.70766,0.70803,0.70695,0.70763,6265399969.0
2005-09-14 20:30:00,0.70769,0.70813,0.70717,0.70752,6573699996.0
2005-09-14 21:00:00,0.7077,0.70856,0.7072,0.7072,5859000006.0
2005-09-14 21:30:00,0.70754,0.70832,0.70727,0.70776,5443799991.0
2005-09-14 22:00:00,0.70785,0.70908,0.70771,0.70868,5127799987.0
2005-09-14 22:30:00,0.70867,0.7092,0.7082,0.70883,5509999998.0
2005-09-14 23:00:00,0.70895,0.71059,0.70847,0.70898,4768299989.0
2005-09-14 23:30:00,0.70889,0.70919,0.70758,0.70837,4940299984.0
2005-09-15 00:00:00,0.70841,0.70864,0.70765,0.70802,4955199998.0
2005-09-15 00:30:00,0.70789,0.70832,0.70733,0.70777,4890399984.0
2005-09-15 01:00:00,0.70776,0.70857,0.70739,0.70777,4054100001.0
2005-09-15 01:30:00,0.70785,0.70842,0.70689,0.70699,4700299983.0
2005-09-15 02:00:00,0.70702,0.70798,0.70689,0.7078,3274199994.0
2005-09-15 02:30:00,0.708,0.70861,0.70723,0.70772,3206699999.0
2005-09-15 03:00:00,0.70797,0.70815,0.70628,0.70692,3235699998.0
2005-09-15 03:30:00,0.7073,0.7077,0.7066,0.70698,3617899992.0
2005-09-15 04:00:00,0.70703,0.70765,0.70507,0.70551,3539499993.0
2005-09-15 04:30:00,0.70547,0.70648,0.70503,0.70581,3356699982.0
2005-09-15 05:00:00,0.70578,0.70622,0.70522,0.70584,3581099985.0
2005-09-15 05:30:00,0.70575,0.70658,0.70538,0.70638,2989599991.0
2005-09-15 06:00:00,0.70627,0.70665,0.70564,0.70627,3118699999.0
2005-09-15 06:30:00,0.70616,0.70662,0.70552,0.70591,3174399996.0
2005-09-15 07:00:00,0.70577,0.70658,0.70541,0.7064,3245999998.0
2005-09-15 07:30:00,0.70647,0.70684,0.70593,0.70631,3567599985.0
2005-09-15 08:00:00,0.70619,0.70644,0.7053,0.7055,3127099993.0
2005-09-15 08:30:00,0.70571,0.70602,0.70498,0.7056,3122699992.0
2005-09-15 09:00:00,0.70542,0.70607,0.7052,0.70565,3365299999.0
2005-09-15 09:30:00,0.70593,0.70657,0.70558,0.70643,3275999986.0
2005-09-15 10:00:00,0.70647,0.70744,0.70608,0.70652,3620500001.0
2005-09-15 10:30:00,0.70661,0.70714,0.70601,0.70608,3724299995.0
2005-09-15 11:00:00,0.70616,0.70736,0.70587,0.70651,3961199992.0
2005-09-15 11:30:00,0.70648,0.70687,0.7061,0.70645,3343899998.0
2005-09-15 12:00:00,0.70652,0.70734,0.70622,0.7068,3339200003.0
2005-09-15 12:30:00,0.7066,0.70765,0.7064,0.70726,3522599996.0
2005-09-15 13:00:00,0.70698,0.70788,0.70671,0.70678,3486099993.0
2005-09-15 13:30:00,0.70663,0.70757,0.70646,0.70702,3787799999.0
2005-09-15 14:00:00,0.70696,0.70817,0.70671,0.70803,3679700006.0
2005-09-15 14:30:00,0.70802,0.70839,0.70665,0.7068,3295599993.0
2005-09-15 15:00:00,0.70737,0.70779,0.70687,0.70724,3662600008.0
2005-09-15 15:30:00,0.70721,0.70762,0.70643,0.7067,3272199988.0
2005-09-15 16:00:00,0.70679,0.70697,0.70488,0.70542,3216799984.0
2005-09-15 16:30:00,0.70516,0.70569,0.70421,0.70509,3532100002.0
2005-09-15 17:00:00,0.70556,0.70572,0.70463,0.70529,3512400000.0
2005-09-15 17:30:00,0.70537,0.7057,0.70384,0.70509,3361799996.0
2005-09-15 18:00:00,0.70488,0.70565,0.70387,0.7051,5983099980.0
2005-09-15 18:30:00,0.70488,0.70545,0.70456,0.70506,6121499980.0
2005-09-15 19:00:00,0.70509,0.70529,0.70453,0.70485,4406199996.0
2005-09-15 19:30:00,0.70473,0.70533,0.70465,0.70479,4376299999.0
2005-09-15 20:00:00,0.70488,0.70519,0.70414,0.70475,4787599998.0
2005-09-15 20:30:00,0.70475,0.70515,0.70436,0.70474,5015499985.0
2005-09-15 21:00:00,0.70472,0.70512,0.70431,0.7045,4607899994.0
2005-09-15 21:30:00,0.70458,0.70532,0.7044,0.70474,4146899997.0
2005-09-15 22:00:00,0.70484,0.70528,0.70456,0.70488,3410399990.0
2005-09-15 22:30:00,0.70494,0.70567,0.70472,0.70486,4350900008.0
2005-09-15 23:00:00,0.70504,0.70601,0.70488,0.70557,3112399993.0
2005-09-15 23:30:00,0.70544,0.70604,0.70525,0.7057,3200499996.0
2005-09-16 00:00:00,0.70581,0.70586,0.70522,0.70557,2848400002.0
2005-09-16 00:30:00,0.70584,0.70588,0.7052,0.7055,3606199990.0
2005-09-16 01:00:00,0.70571,0.70576,0.70477,0.7051,3279500004.0
2005-09-16 01:30:00,0.70516,0.70529,0.70388,0.70414,3291499988.0
2005-09-16 02:00:00,0.70422,0.70477,0.70363,0.70387,3159500001.0
2005-09-16 02:30:00,0.70381,0.70421,0.7026,0.70317,3248199997.0
2005-09-16 03:00:00,0.70339,0.70403,0.70263,0.70335,3076000001.0
2005-09-16 03:30:00,0.70333,0.70498,0.70333,0.70431,3398399989.0
2005-09-16 04:00:00,0.70407,0.70478,0.704,0.70442,3164399991.0
2005-09-16 04:30:00,0.70441,0.70624,0.70423,0.70585,3044499999.0
2005-09-16 05:00:00,0.70574,0.70643,0.70538,0.70617,3068200002.0
2005-09-16 05:30:00,0.70599,0.70638,0.70546,0.706,2986299990.0
2005-09-16 06:00:00,0.70593,0.70647,0.70545,0.70589,3245699998.0
2005-09-16 06:30:00,0.70594,0.7069,0.70548,0.70653,3159900003.0
2005-09-16 07:00:00,0.70669,0.70689,0.70599,0.70677,3413699997.0
2005-09-16 07:30:00,0.70645,0.70693,0.70597,0.70655,3283100009.0
2005-09-16 08:00:00,0.70658,0.70702,0.70582,0.70694,3431199994.0
2005-09-16 08:30:00,0.70697,0.7075,0.7065,0.70664,3296999992.0
2005-09-16 09:00:00,0.70679,0.70737,0.706,0.70632,3493400004.0
2005-09-16 09:30:00,0.70654,0.70702,0.70581,0.70669,3199899999.0
2005-09-16 10:00:00,0.70674,0.70687,0.70511,0.70567,3229600006.0
2005-09-16 10:30:00,0.70584,0.70658,0.7052,0.7054,3205499990.0
2005-09-16 11:00:00,0.70562,0.7069,0.70529,0.7063,3273899992.0
2005-09-16 11:30:00,0.70649,0.70657,0.70579,0.70643,3010000005.0
2005-09-16 12:00:00,0.70631,0.70654,0.70537,0.70562,3183100005.0
2005-09-16 12:30:00,0.70527,0.70641,0.70514,0.70567,3454499997.0
2005-09-16 13:00:00,0.70565,0.70633,0.70511,0.70579,3060699997.0
2005-09-16 13:30:00,0.70571,0.70656,0.70519,0.70587,3034199994.0
2005-09-16 14:00:00,0.70609,0.70617,0.70445,0.70563,3432599988.0
2005-09-16 14:30:00,0.70589,0.70621,0.70348,0.70422,2950599992.0
2005-09-16 15:00:00,0.70402,0.70526,0.70338,0.70512,3426199995.0
2005-09-16 15:30:00,0.70496,0.70576,0.7042,0.70452,3513299997.0
2005-09-16 16:00:00,0.70461,0.70464,0.70299,0.70305,3301199997.0
2005-09-16 16:30:00,0.70329,0.70425,0.70299,0.70402,3297299988.0
2005-09-16 17:00:00,0.70386,0.70441,0.70293,0.70439,2944199998.0
2005-09-16 17:30:00,0.70426,0.70439,0.70312,0.7032,3345399994.0
2005-09-16 18:00:00,0.70357,0.70375,0.70262,0.70321,5440199976.0
2005-09-16 18:30:00,0.70316,0.70369,0.70254,0.70298,5286999996.0
2005-09-16 19:00:00,0.70293,0.70335,0.70222,0.70285,3647999999.0
2005-09-16 19:30:00,0.70296,0.70313,0.70226,0.70263,4117999994.0
2005-09-16 20:00:00,0.70268,0.70395,0.70256,0.70375,4232699999.0
2005-09-16 20:30:00,0.70379,0.70456,0.70308,0.7041,4130699996.0
2005-09-16 21:00:00,0.7041,0.70444,0.7036,0.7039,3446200001.0
2005-09-16 21:30:00,0.70401,0.70429,0.70344,0.70368,3263300010.0
2005-09-16 22:00:00,0.7037,0.70454,0.70341,0.70382,2983399993.0
2005-09-16 22:30:00,0.70385,0.70532,0.70332,0.70398,3431899986.0
2005-09-16 23:00:00,0.7051,0.7052,0.7038,0.704,1442399968.0
2005-09-16 23:30:00,0.7038,0.7047,0.7038,0.7047,721199984.0
2005-09-19 00:00:00,0.7006,0.7008,0.7,0.7003,5228699884.0
2005-09-19 00:30:00,0.7005,0.701,0.6998,0.7001,5408999880.0
2005-09-19 01:00:00,0.6999,0.7007,0.6999,0.7001,5408999880.0
2005-09-19 01:30:00,0.7,0.7004,0.6994,0.7,5408999880.0
2005-09-19 02:00:00,0.69987,0.70073,0.69954,0.70023,3471599988.0
2005-09-19 02:30:00,0.70028,0.70084,0.69988,0.70032,3539999984.0
2005-09-19 03:00:00,0.70041,0.70052,0.69819,0.69928,3235799988.0
2005-09-19 03:30:00,0.69925,0.69961,0.69863,0.69921,3061899987.0
2005-09-19 04:00:00,0.69927,0.69946,0.69868,0.69915,3505499990.0
2005-09-19 04:30:00,0.69919,0.69921,0.69843,0.69873,3123199998.0
2005-09-19 05:00:00,0.69881,0.69974,0.69849,0.69928,2815199995.0
2005-09-19 05:30:00,0.69936,0.69982,0.69881,0.69982,2807999992.0
2005-09-19 06:00:00,0.69952,0.69958,0.69877,0.69908,3041199992.0
2005-09-19 06:30:00,0.69916,0.70003,0.699,0.69983,3053699990.0
2005-09-19 07:00:00,0.69965,0.69967,0.69854,0.69897,2809900003.0
2005-09-19 07:30:00,0.69879,0.69922,0.6978,0.69799,3280200002.0
2005-09-19 08:00:00,0.69787,0.69828,0.69687,0.69779,3507699983.0
2005-09-19 08:30:00,0.69772,0.69824,0.69712,0.69758,3446399989.0
2005-09-19 09:00:00,0.69748,0.69877,0.69733,0.69783,3066199998.0
2005-09-19 09:30:00,0.69778,0.69824,0.69683,0.69683,3524799992.0
2005-09-19 10:00:00,0.69685,0.6983,0.69671,0.698,3243299993.0
2005-09-19 10:30:00,0.6979,0.69877,0.69738,0.69833,2911999993.0
2005-09-19 11:00:00,0.6984,0.69902,0.69816,0.69827,3169599998.0
2005-09-19 11:30:00,0.69836,0.69897,0.69797,0.6984,3279500003.0
2005-09-19 12:00:00,0.69864,0.69928,0.69827,0.69898,2914399986.0
2005-09-19 12:30:00,0.69886,0.70008,0.69854,0.69967,3270599995.0
2005-09-19 13:00:00,0.69972,0.7005,0.69918,0.69944,3061099987.0
2005-09-19 13:30:00,0.69941,0.70003,0.6984,0.6989,3158299991.0
2005-09-19 14:00:00,0.69912,0.69966,0.69849,0.69914,3168699991.0
2005-09-19 14:30:00,0.69927,0.69978,0.69805,0.69829,3221499990.0
2005-09-19 15:00:00,0.69851,0.6998,0.69835,0.69956,3294699990.0
2005-09-19 15:30:00,0.69941,0.70064,0.69925,0.70027,3455999999.0
2005-09-19 16:00:00,0.70038,0.70087,0.69994,0.70067,3420200000.0
2005-09-19 16:30:00,0.70058,0.70171,0.70016,0.70133,3288399994.0
2005-09-19 17:00:00,0.7016,0.70172,0.70045,0.70065,2911299997.0
2005-09-19 17:30:00,0.70078,0.70139,0.70039,0.70064,3372099995.0
2005-09-19 18:00:00,0.70054,0.70148,0.70036,0.70103,5281699993.0
2005-09-19 18:30:00,0.70098,0.70127,0.70025,0.70072,5424400013.0
2005-09-19 19:00:00,0.70068,0.70091,0.69901,0.69954,3674799988.0
2005-09-19 19:30:00,0.69925,0.69969,0.69839,0.6987,3991599997.0
2005-09-19 20:00:00,0.6988,0.70009,0.69863,0.69977,4284099987.0
2005-09-19 20:30:00,0.69958,0.70004,0.69862,0.69966,4636700005.0
2005-09-19 21:00:00,0.69966,0.7004,0.69919,0.69981,3740300002.0
2005-09-19 21:30:00,0.69992,0.70059,0.69961,0.70033,3620100001.0
2005-09-19 22:00:00,0.70031,0.701,0.70007,0.70037,3065099998.0
2005-09-19 22:30:00,0.70037,0.70108,0.70001,0.7003,3871099995.0
2005-09-19 23:00:00,0.70036,0.70075,0.69999,0.7003,2909300003.0
2005-09-19 23:30:00,0.70028,0.70059,0.69994,0.70018,3131099998.0
2005-09-20 00:00:00,0.70026,0.70077,0.69989,0.70033,3212199999.0
2005-09-20 00:30:00,0.70031,0.70077,0.6999,0.7001,3175599993.0
2005-09-20 01:00:00,0.7003,0.70052,0.69979,0.70019,3014299985.0
2005-09-20 01:30:00,0.70028,0.70055,0.6998,0.70018,3271600003.0
2005-09-20 02:00:00,0.70019,0.70064,0.69978,0.69993,3967399982.0
2005-09-20 02:30:00,0.70009,0.70025,0.6984,0.69882,3710699998.0
2005-09-20 03:00:00,0.69866,0.69971,0.69855,0.69942,3748399997.0
2005-09-20 03:30:00,0.69977,0.70102,0.69923,0.70073,4111500002.0
2005-09-20 04:00:00,0.70072,0.70195,0.70066,0.701,3933499997.0
2005-09-20 04:30:00,0.70123,0.70161,0.7006,0.70128,3901600004.0
2005-09-20 05:00:00,0.7013,0.70177,0.70088,0.70119,3690999994.0
2005-09-20 05:30:00,0.70142,0.70223,0.70081,0.70189,3730100001.0
2005-09-20 06:00:00,0.70194,0.70212,0.70137,0.70144,3693199984.0
2005-09-20 06:30:00,0.70155,0.70219,0.70138,0.70184,3803899992.0
2005-09-20 07:00:00,0.7018,0.70202,0.70106,0.70144,3488000007.0
2005-09-20 07:30:00,0.70148,0.7018,0.70075,0.70113,3733599998.0
2005-09-20 08:00:00,0.70109,0.70198,0.70085,0.70132,3609999990.0
2005-09-20 08:30:00,0.70136,0.70208,0.70084,0.7011,3617999979.0
2005-09-20 09:00:00,0.70107,0.70215,0.70089,0.70179,3807199990.0
2005-09-20 09:30:00,0.7017,0.70236,0.70095,0.70148,3357400005.0
2005-09-20 10:00:00,0.70145,0.70207,0.7011,0.70141,4090699994.0
2005-09-20 10:30:00,0.70148,0.70229,0.70108,0.70225,3530600006.0
2005-09-20 11:00:00,0.702,0.70253,0.70112,0.70171,3787099989.0
2005-09-20 11:30:00,0.70167,0.70208,0.70089,0.70188,3806899998.0
2005-09-20 12:00:00,0.70181,0.70239,0.70129,0.7014,3641699985.0
2005-09-20 12:30:00,0.70122,0.70242,0.70098,0.70205,3956299984.0
2005-09-20 13:00:00,0.70186,0.70239,0.70162,0.70195,4183899981.0
2005-09-20 13:30:00,0.70174,0.70229,0.70126,0.70175,3864399985.0
2005-09-20 14:00:00,0.70189,0.70262,0.70133,0.70256,4222799984.0
2005-09-20 14:30:00,0.70225,0.7025,0.70131,0.70175,3524999992.0
2005-09-20 15:00:00,0.70156,0.70221,0.70126,0.70182,4058099999.0
2005-09-20 15:30:00,0.7017,0.7032,0.70164,0.70234,3383299992.0
2005-09-20 16:00:00,0.70226,0.70269,0.70168,0.70214,3677999994.0
2005-09-20 16:30:00,0.70258,0.70271,0.70106,0.70137,4111900004.0
2005-09-20 17:00:00,0.70136,0.70172,0.70036,0.7007,3753899990.0
2005-09-20 17:30:00,0.70072,0.7016,0.70043,0.701,3795099994.0
2005-09-20 18:00:00,0.701,0.7014,0.70008,0.70057,6851799994.0
2005-09-20 18:30:00,0.70048,0.70145,0.70037,0.70088,6513799980.0
2005-09-20 19:00:00,0.70084,0.70142,0.70064,0.7012,4673099999.0
2005-09-20 19:30:00,0.70117,0.70177,0.70081,0.70124,5334599976.0
2005-09-20 20:00:00,0.70125,0.70194,0.69928,0.70018,5557499973.0
2005-09-20 20:30:00,0.7001,0.70034,0.69913,0.69941,5419199995.0
2005-09-20 21:00:00,0.69955,0.69974,0.69801,0.69807,5054799994.0
2005-09-20 21:30:00,0.69822,0.69888,0.69794,0.69819,4568799997.0
2005-09-20 22:00:00,0.69808,0.69904,0.69731,0.69747,3907999990.0
2005-09-20 22:30:00,0.69767,0.69844,0.69698,0.69726,4630100000.0
2005-09-20 23:00:00,0.69752,0.69793,0.69713,0.69745,3883999993.0
2005-09-20 23:30:00,0.69766,0.69833,0.69733,0.69757,3682099993.0
2005-09-21 00:00:00,0.69762,0.69783,0.69677,0.69706,4159899999.0
2005-09-21 00:30:00,0.69742,0.6978,0.69569,0.69569,3821199998.0
2005-09-21 01:00:00,0.69552,0.69627,0.6949,0.6962,3822699994.0
2005-09-21 01:30:00,0.69605,0.69667,0.69518,0.69526,3856699987.0
2005-09-21 02:00:00,0.69503,0.69617,0.69478,0.6959,3046999999.0
2005-09-21 02:30:00,0.69591,0.69675,0.69546,0.69632,3709499979.0
2005-09-21 03:00:00,0.69647,0.69656,0.69583,0.69637,2986699989.0
2005-09-21 03:30:00,0.69659,0.69721,0.69606,0.6968,3148099990.0
2005-09-21 04:00:00,0.6968,0.69727,0.69638,0.69705,3638899997.0
2005-09-21 04:30:00,0.69685,0.69767,0.69668,0.69753,3737899987.0
2005-09-21 05:00:00,0.69748,0.69784,0.69699,0.69781,3241299997.0
2005-09-21 05:30:00,0.69769,0.69782,0.69696,0.69737,3287299985.0
2005-09-21 06:00:00,0.69723,0.69817,0.69709,0.6976,3337399999.0
2005-09-21 06:30:00,0.69755,0.69835,0.69735,0.69765,3447899992.0
2005-09-21 07:00:00,0.69792,0.69889,0.69735,0.69804,3400999998.0
2005-09-21 07:30:00,0.69789,0.69855,0.69707,0.69787,3384399993.0
2005-09-21 08:00:00,0.69795,0.6982,0.69675,0.69798,3189800004.0
2005-09-21 08:30:00,0.69786,0.69847,0.69733,0.69795,3357799997.0
2005-09-21 09:00:00,0.69801,0.6988,0.69747,0.69783,3303299989.0
2005-09-21 09:30:00,0.69802,0.6987,0.69729,0.69763,3294000001.0
2005-09-21 10:00:00,0.69799,0.69887,0.69749,0.69853,3628399994.0
2005-09-21 10:30:00,0.6987,0.70056,0.69826,0.69976,3292900005.0
2005-09-21 11:00:00,0.69975,0.70157,0.69938,0.70068,3330299991.0
2005-09-21 11:30:00,0.70049,0.70081,0.69945,0.69953,3831000001.0
2005-09-21 12:00:00,0.69951,0.70068,0.69852,0.70012,3637299989.0
2005-09-21 12:30:00,0.69998,0.70039,0.69895,0.69993,3515700001.0
2005-09-21 13:00:00,0.70004,0.70015,0.69931,0.69997,3383799994.0
2005-09-21 13:30:00,0.69999,0.70117,0.69941,0.70069,3503899992.0
2005-09-21 14:00:00,0.70059,0.70119,0.69977,0.70008,3589699997.0
2005-09-21 14:30:00,0.70013,0.70139,0.69987,0.70067,3126599990.0
2005-09-21 15:00:00,0.70069,0.701,0.69925,0.70018,3471400004.0
2005-09-21 15:30:00,0.70012,0.70046,0.69912,0.69953,3287999985.0
2005-09-21 16:00:00,0.69943,0.70057,0.69943,0.69995,3561899992.0
2005-09-21 16:30:00,0.69996,0.70063,0.69971,0.69997,3720899996.0
2005-09-21 17:00:00,0.69993,0.7004,0.69783,0.69854,3211499995.0
2005-09-21 17:30:00,0.69814,0.69936,0.6978,0.69854,3304699989.0
2005-09-21 18:00:00,0.69852,0.69946,0.69812,0.69884,5698499994.0
2005-09-21 18:30:00,0.69895,0.69917,0.69798,0.69877,5598599986.0
2005-09-21 19:00:00,0.69882,0.69924,0.69779,0.69831,4322199984.0
2005-09-21 19:30:00,0.69822,0.69885,0.69737,0.69805,4562399984.0
2005-09-21 20:00:00,0.69845,0.69857,0.69762,0.6982,4787499988.0
2005-09-21 20:30:00,0.69778,0.69829,0.69728,0.6974,4765599986.0
2005-09-21 21:00:00,0.69732,0.69852,0.6973,0.69782,4520199993.0
2005-09-21 21:30:00,0.69792,0.69887,0.69762,0.69847,3979100006.0
2005-09-21 22:00:00,0.69857,0.70003,0.69839,0.69935,3322599993.0
2005-09-21 22:30:00,0.69933,0.6997,0.69871,0.69874,4216699986.0
2005-09-21 23:00:00,0.69882,0.69957,0.69854,0.69883,3374399994.0
2005-09-21 23:30:00,0.6988,0.69981,0.69859,0.69943,2992400001.0
2005-09-22 00:00:00,0.69944,0.70041,0.69921,0.70013,2894000003.0
2005-09-22 00:30:00,0.70029,0.70092,0.69977,0.70022,3354299996.0
2005-09-22 01:00:00,0.70025,0.70049,0.69921,0.7001,3261299997.0
2005-09-22 01:30:00,0.70003,0.70112,0.69959,0.70037,3282899992.0
2005-09-22 02:00:00,0.70055,0.70082,0.69934,0.69956,3104099998.0
2005-09-22 02:30:00,0.69978,0.70018,0.69879,0.69955,3412899993.0
2005-09-22 03:00:00,0.69926,0.69958,0.69806,0.69827,3366199997.0
2005-09-22 03:30:00,0.6981,0.69867,0.69779,0.69783,3303099996.0
2005-09-22 04:00:00,0.69796,0.69841,0.69686,0.69714,3445299992.0
2005-09-22 04:30:00,0.69713,0.69819,0.69693,0.69802,3730099999.0
2005-09-22 05:00:00,0.69802,0.69813,0.69705,0.69735,3079400001.0
2005-09-22 05:30:00,0.69718,0.69797,0.69697,0.69771,3040499989.0
2005-09-22 06:00:00,0.69778,0.69811,0.69721,0.69787,3264499995.0
2005-09-22 06:30:00,0.69784,0.69796,0.69611,0.69707,3392799992.0
2005-09-22 07:00:00,0.69649,0.69763,0.69625,0.69761,3065099984.0
2005-09-22 07:30:00,0.69729,0.6984,0.69671,0.69777,3151499991.0
2005-09-22 08:00:00,0.69777,0.69829,0.69701,0.69788,3040299995.0
2005-09-22 08:30:00,0.69782,0.69967,0.6972,0.69934,3370600003.0
2005-09-22 09:00:00,0.69936,0.70003,0.69897,0.69903,3104299996.0
2005-09-22 09:30:00,0.69905,0.69953,0.69807,0.69894,3499299988.0
2005-09-22 10:00:00,0.69913,0.69923,0.69785,0.6987,3288799992.0
2005-09-22 10:30:00,0.69893,0.69893,0.69705,0.6974,3128600006.0
2005-09-22 11:00:00,0.69713,0.69811,0.69705,0.6976,3636200008.0
2005-09-22 11:30:00,0.69745,0.6978,0.69667,0.69701,3332999998.0
2005-09-22 12:00:00,0.6969,0.69765,0.6963,0.69733,3114199982.0
2005-09-22 12:30:00,0.69751,0.6979,0.69706,0.69759,3470299993.0
2005-09-22 13:00:00,0.69741,0.69854,0.69718,0.69817,3536799996.0
2005-09-22 13:30:00,0.69829,0.69855,0.69772,0.698,3273399995.0
2005-09-22 14:00:00,0.69794,0.69862,0.69741,0.69767,3563600000.0
2005-09-22 14:30:00,0.69782,0.6982,0.69665,0.69757,3390400001.0
2005-09-22 15:00:00,0.6976,0.69818,0.6967,0.69712,3404000002.0
2005-09-22 15:30:00,0.69691,0.69741,0.69623,0.69669,3363899995.0
2005-09-22 16:00:00,0.69675,0.69714,0.69539,0.69539,3220799996.0
2005-09-22 16:30:00,0.69562,0.6961,0.69473,0.69512,3446599992.0
2005-09-22 17:00:00,0.69519,0.69565,0.69426,0.6944,3151599992.0
2005-09-22 17:30:00,0.69429,0.69492,0.69365,0.69412,3128999990.0
2005-09-22 18:00:00,0.6941,0.69505,0.69283,0.6939,5919399995.0
2005-09-22 18:30:00,0.694,0.69465,0.69349,0.69373,5759899979.0
2005-09-22 19:00:00,0.69355,0.69414,0.69287,0.6931,4149899997.0
2005-09-22 19:30:00,0.69304,0.69314,0.69118,0.69278,4214300003.0
2005-09-22 20:00:00,0.69285,0.69313,0.69182,0.69282,4524099982.0
2005-09-22 20:30:00,0.69259,0.69314,0.69214,0.69281,4796399997.0
2005-09-22 21:00:00,0.6928,0.69281,0.69138,0.69238,4627999997.0
2005-09-22 21:30:00,0.69259,0.69322,0.69235,0.69253,3803400003.0
2005-09-22 22:00:00,0.69262,0.69315,0.69226,0.69242,3347399995.0
2005-09-22 22:30:00,0.69242,0.69342,0.69242,0.69263,4104600007.0
2005-09-22 23:00:00,0.69263,0.69309,0.6924,0.6927,2919499992.0
2005-09-22 23:30:00,0.69265,0.69316,0.69236,0.69281,3359799985.0
2005-09-23 00:00:00,0.69277,0.69363,0.69234,0.69308,3259199996.0
2005-09-23 00:30:00,0.69331,0.69412,0.69295,0.69335,3418999997.0
2005-09-23 01:00:00,0.69321,0.69428,0.69321,0.69376,3189500008.0
2005-09-23 01:30:00,0.69373,0.69423,0.69287,0.69293,3105899987.0
2005-09-23 02:00:00,0.69294,0.69392,0.69243,0.69271,3228499994.0
2005-09-23 02:30:00,0.69284,0.6933,0.69216,0.69254,3329299997.0
2005-09-23 03:00:00,0.69255,0.69308,0.69015,0.69203,3205599987.0
2005-09-23 03:30:00,0.69227,0.69252,0.69118,0.69211,3162399992.0
2005-09-23 04:00:00,0.69203,0.6925,0.69137,0.69202,3273300001.0
2005-09-23 04:30:00,0.69206,0.69245,0.69162,0.6919,3355099994.0
2005-09-23 05:00:00,0.69184,0.69231,0.69151,0.69214,3225899997.0
2005-09-23 05:30:00,0.6922,0.69278,0.69195,0.69237,3354800004.0
2005-09-23 06:00:00,0.69232,0.69265,0.69167,0.6917,3270099988.0
2005-09-23 06:30:00,0.69173,0.69197,0.69086,0.69124,3287699988.0
2005-09-23 07:00:00,0.69123,0.69242,0.6911,0.69225,3147999996.0
2005-09-23 07:30:00,0.69226,0.6926,0.69135,0.69211,3387100000.0
2005-09-23 08:00:00,0.69204,0.6925,0.69164,0.69214,3198000001.0
2005-09-23 08:30:00,0.69211,0.6926,0.69061,0.69106,3099499993.0
2005-09-23 09:00:00,0.69068,0.69147,0.68989,0.69018,3785999993.0
2005-09-23 09:30:00,0.6905,0.69117,0.68928,0.69025,3508399999.0
2005-09-23 10:00:00,0.69049,0.69135,0.69008,0.69072,3347999985.0
2005-09-23 10:30:00,0.69062,0.69175,0.69023,0.69115,3393799987.0
2005-09-23 11:00:00,0.69175,0.69265,0.69104,0.69162,3707699995.0
2005-09-23 11:30:00,0.69166,0.6921,0.69089,0.69157,3687400003.0
2005-09-23 12:00:00,0.69148,0.69189,0.69097,0.69137,3344300008.0
2005-09-23 12:30:00,0.69118,0.69198,0.69075,0.69122,3516299990.0
2005-09-23 13:00:00,0.6913,0.69208,0.69083,0.69174,3275199986.0
2005-09-23 13:30:00,0.69171,0.6918,0.69033,0.69057,3249099982.0
2005-09-23 14:00:00,0.69045,0.69074,0.68911,0.68931,3540399992.0
2005-09-23 14:30:00,0.68921,0.68952,0.6878,0.68818,3313999998.0
2005-09-23 15:00:00,0.68808,0.68884,0.68779,0.68844,3662799997.0
2005-09-23 15:30:00,0.68825,0.6885,0.68602,0.68636,2958699992.0
2005-09-23 16:00:00,0.68605,0.689,0.6856,0.68866,3177699991.0
2005-09-23 16:30:00,0.68857,0.68864,0.68606,0.68661,3593599994.0
2005-09-23 17:00:00,0.68646,0.68729,0.68589,0.68653,3307599981.0
2005-09-23 17:30:00,0.68677,0.68798,0.68623,0.68631,3375499991.0
2005-09-23 18:00:00,0.68635,0.68665,0.68561,0.68613,6032800004.0
2005-09-23 18:30:00,0.68591,0.68702,0.68587,0.68617,6077999996.0
2005-09-23 19:00:00,0.68623,0.68691,0.68597,0.68676,3865999985.0
2005-09-23 19:30:00,0.68678,0.68705,0.6863,0.68674,4301399995.0
2005-09-23 20:00:00,0.68664,0.68723,0.68625,0.68677,4551199994.0
2005-09-23 20:30:00,0.68707,0.68731,0.68644,0.68685,4740299996.0
2005-09-23 21:00:00,0.68683,0.68843,0.68671,0.68811,4264399999.0
2005-09-23 21:30:00,0.68794,0.68816,0.68747,0.68782,3914900005.0
2005-09-23 22:00:00,0.68811,0.68825,0.68713,0.68778,3424099995.0
2005-09-23 22:30:00,0.68778,0.68803,0.68693,0.68721,3983299987.0
2005-09-23 23:00:00,0.688,0.6882,0.6871,0.6876,4445700058.0
2005-09-23 23:30:00,0.6873,0.6876,0.6871,0.6873,2146200028.0
2005-09-26 00:00:00,0.6863,0.6866,0.6851,0.6859,4445700058.0
2005-09-26 00:30:00,0.6858,0.6866,0.6858,0.6858,4599000060.0
2005-09-26 01:00:00,0.6859,0.687,0.6857,0.6867,4599000060.0
2005-09-26 01:30:00,0.6866,0.6876,0.6864,0.6872,4599000060.0
2005-09-26 02:00:00,0.68714,0.68751,0.6864,0.68667,4796700001.0
2005-09-26 02:30:00,0.68685,0.68727,0.68594,0.68641,4634000001.0
2005-09-26 03:00:00,0.68635,0.68737,0.6858,0.6866,4726400000.0
2005-09-26 03:30:00,0.6867,0.6875,0.68598,0.68736,4695100003.0
2005-09-26 04:00:00,0.68728,0.68779,0.68686,0.68722,4514000009.0
2005-09-26 04:30:00,0.68704,0.68765,0.68671,0.68712,4743999995.0
2005-09-26 05:00:00,0.68713,0.6874,0.68649,0.6867,4820899991.0
2005-09-26 05:30:00,0.68677,0.68727,0.68605,0.68702,4791499999.0
2005-09-26 06:00:00,0.687,0.68761,0.6866,0.687,4776600000.0
2005-09-26 06:30:00,0.68687,0.68752,0.68667,0.6871,4870599984.0
2005-09-26 07:00:00,0.68711,0.68776,0.68677,0.68737,4909900003.0
2005-09-26 07:30:00,0.68741,0.68815,0.68658,0.68718,4780199991.0
2005-09-26 08:00:00,0.6868,0.6874,0.68574,0.68625,4402999991.0
2005-09-26 08:30:00,0.68615,0.68729,0.68585,0.68613,4522000008.0
2005-09-26 09:00:00,0.68624,0.68792,0.68613,0.68704,4937699989.0
2005-09-26 09:30:00,0.68717,0.68771,0.6858,0.68637,4960800007.0
2005-09-26 10:00:00,0.68625,0.68657,0.68454,0.68609,4699600009.0
2005-09-26 10:30:00,0.68606,0.6866,0.68511,0.68524,4878699991.0
2005-09-26 11:00:00,0.68516,0.68568,0.68472,0.68522,5307999981.0
2005-09-26 11:30:00,0.68544,0.68559,0.68437,0.68552,5132199988.0
2005-09-26 12:00:00,0.68541,0.68592,0.6849,0.68525,5145299988.0
2005-09-26 12:30:00,0.68504,0.68595,0.68473,0.68514,4910499967.0
2005-09-26 13:00:00,0.68499,0.68556,0.6846,0.68521,4973399989.0
2005-09-26 13:30:00,0.68513,0.68558,0.68449,0.68473,5071599993.0
2005-09-26 14:00:00,0.68478,0.68535,0.68346,0.68361,5089300011.0
2005-09-26 14:30:00,0.68365,0.68538,0.68365,0.68379,4645499997.0
2005-09-26 15:00:00,0.6836,0.68378,0.68287,0.68326,4918999993.0
2005-09-26 15:30:00,0.68339,0.68442,0.68296,0.68359,4307499993.0
2005-09-26 16:00:00,0.6836,0.68495,0.68345,0.68438,4975199987.0
2005-09-26 16:30:00,0.68429,0.68505,0.68322,0.68363,5024799993.0
2005-09-26 17:00:00,0.68383,0.68448,0.68337,0.68412,4574200003.0
2005-09-26 17:30:00,0.684,0.68506,0.68338,0.68457,4516399998.0
2005-09-26 18:00:00,0.68452,0.68596,0.68443,0.68554,7931799975.0
2005-09-26 18:30:00,0.68548,0.68662,0.68519,0.6862,7548299989.0
2005-09-26 19:00:00,0.68665,0.68665,0.68533,0.68565,5790499982.0
2005-09-26 19:30:00,0.68573,0.6867,0.68532,0.68609,6074600009.0
2005-09-26 20:00:00,0.68607,0.68672,0.68457,0.68568,6589799983.0
2005-09-26 20:30:00,0.68526,0.68606,0.68476,0.68572,6648799987.0
2005-09-26 21:00:00,0.68571,0.68668,0.68549,0.68563,6034399989.0
2005-09-26 21:30:00,0.68578,0.68678,0.68547,0.68607,5781399995.0
2005-09-26 22:00:00,0.68602,0.68667,0.68564,0.68645,5480399983.0
2005-09-26 22:30:00,0.6863,0.68653,0.68558,0.68558,5656899993.0
2005-09-26 23:00:00,0.68582,0.6866,0.68549,0.68611,4875399983.0
2005-09-26 23:30:00,0.68622,0.68667,0.68583,0.68608,4795199990.0
2005-09-27 00:00:00,0.68605,0.68667,0.68553,0.68633,4806399985.0
2005-09-27 00:30:00,0.68649,0.68663,0.68401,0.68489,4869799988.0
2005-09-27 01:00:00,0.68486,0.68498,0.68358,0.68427,4324999995.0
2005-09-27 01:30:00,0.68421,0.68486,0.68379,0.68423,4734900001.0
2005-09-27 02:00:00,0.68434,0.68487,0.68377,0.68456,3841499991.0
2005-09-27 02:30:00,0.68445,0.68525,0.68398,0.68442,3889299992.0
2005-09-27 03:00:00,0.68438,0.68468,0.68085,0.68145,3556699997.0
2005-09-27 03:30:00,0.68134,0.68299,0.68102,0.68272,3654999989.0
2005-09-27 04:00:00,0.68268,0.68318,0.68194,0.6823,4035000001.0
2005-09-27 04:30:00,0.68219,0.6827,0.68174,0.68175,4060299992.0
2005-09-27 05:00:00,0.68205,0.68343,0.68164,0.6832,3913799999.0
2005-09-27 05:30:00,0.68322,0.68326,0.68105,0.68174,3453899997.0
2005-09-27 06:00:00,0.68174,0.68203,0.68104,0.68186,3283499989.0
2005-09-27 06:30:00,0.68187,0.68285,0.68133,0.68177,3766699997.0
2005-09-27 07:00:00,0.68182,0.68226,0.68097,0.68108,3284000000.0
2005-09-27 07:30:00,0.68109,0.68156,0.68008,0.68049,3669000000.0
2005-09-27 08:00:00,0.68047,0.68137,0.68008,0.68132,3411800002.0
2005-09-27 08:30:00,0.68121,0.68128,0.67986,0.68045,3730099999.0
2005-09-27 09:00:00,0.68061,0.6814,0.67961,0.68014,3759200001.0
2005-09-27 09:30:00,0.67995,0.68076,0.67941,0.67996,3840900008.0
2005-09-27 10:00:00,0.67978,0.68145,0.67968,0.68131,3568099999.0
2005-09-27 10:30:00,0.68134,0.68158,0.68074,0.68109,3684399993.0
2005-09-27 11:00:00,0.68137,0.68141,0.68046,0.68071,3773799997.0
2005-09-27 11:30:00,0.68079,0.6813,0.68034,0.68101,4031599994.0
2005-09-27 12:00:00,0.68109,0.68148,0.68034,0.68082,3705899994.0
2005-09-27 12:30:00,0.68137,0.68137,0.67982,0.68023,3531500000.0
2005-09-27 13:00:00,0.6803,0.68135,0.67987,0.68043,3845600013.0
2005-09-27 13:30:00,0.68062,0.68085,0.67988,0.68059,3784399993.0
2005-09-27 14:00:00,0.68069,0.68121,0.67916,0.67947,4019199995.0
2005-09-27 14:30:00,0.67953,0.6807,0.67899,0.67994,3860100003.0
2005-09-27 15:00:00,0.67985,0.68069,0.67901,0.67963,3814100004.0
2005-09-27 15:30:00,0.67989,0.68046,0.67913,0.68012,3463899995.0
2005-09-27 16:00:00,0.6802,0.6807,0.67914,0.67995,3765499992.0
2005-09-27 16:30:00,0.68017,0.68055,0.67833,0.67906,4120900004.0
2005-09-27 17:00:00,0.67878,0.68006,0.6785,0.67958,3851699989.0
2005-09-27 17:30:00,0.67951,0.67975,0.67823,0.67872,3382699984.0
2005-09-27 18:00:00,0.67865,0.67938,0.67812,0.67893,6596999982.0
2005-09-27 18:30:00,0.67876,0.67904,0.6777,0.67833,6540299987.0
2005-09-27 19:00:00,0.6781,0.6793,0.67794,0.67888,4668499990.0
2005-09-27 19:30:00,0.6789,0.68017,0.6786,0.67865,5142199995.0
2005-09-27 20:00:00,0.67879,0.67974,0.67862,0.67945,5331299978.0
2005-09-27 20:30:00,0.67929,0.6805,0.67906,0.67973,5413500008.0
2005-09-27 21:00:00,0.67987,0.68025,0.67941,0.67963,5095899997.0
2005-09-27 21:30:00,0.67979,0.68066,0.67954,0.67996,4170499984.0
2005-09-27 22:00:00,0.67984,0.68105,0.67981,0.6801,4075600000.0
2005-09-27 22:30:00,0.68017,0.6807,0.67967,0.67994,4440900012.0
2005-09-27 23:00:00,0.67992,0.68047,0.67977,0.68029,3430500001.0
2005-09-27 23:30:00,0.68031,0.68087,0.67999,0.68046,3398799994.0
2005-09-28 00:00:00,0.68061,0.6809,0.67988,0.68034,3641899998.0
2005-09-28 00:30:00,0.68053,0.6811,0.6799,0.68049,3338100002.0
2005-09-28 01:00:00,0.68058,0.68105,0.68006,0.68028,3545899994.0
2005-09-28 01:30:00,0.6805,0.68078,0.67896,0.6793,3488499991.0
2005-09-28 02:00:00,0.67953,0.68015,0.67841,0.67948,3966600004.0
2005-09-28 02:30:00,0.67955,0.68074,0.6793,0.68012,3833599988.0
2005-09-28 03:00:00,0.6801,0.68037,0.67922,0.68011,3758299994.0
2005-09-28 03:30:00,0.67998,0.6806,0.67944,0.68044,3743299993.0
2005-09-28 04:00:00,0.68042,0.68077,0.67972,0.68054,3661299985.0
2005-09-28 04:30:00,0.68033,0.6814,0.68013,0.681,3562000003.0
2005-09-28 05:00:00,0.68103,0.68164,0.68066,0.68115,3648300002.0
2005-09-28 05:30:00,0.68101,0.6824,0.68079,0.682,3427499983.0
2005-09-28 06:00:00,0.68225,0.68276,0.68151,0.68208,3347699999.0
2005-09-28 06:30:00,0.68188,0.6827,0.68167,0.6824,3777900000.0
2005-09-28 07:00:00,0.68279,0.6837,0.68226,0.68311,3681699993.0
2005-09-28 07:30:00,0.68278,0.68346,0.68242,0.68298,3744199987.0
2005-09-28 08:00:00,0.68296,0.68306,0.68192,0.68252,3530699994.0
2005-09-28 08:30:00,0.6826,0.68432,0.68209,0.68389,3614099993.0
2005-09-28 09:00:00,0.68402,0.68454,0.68271,0.6831,3900300001.0
2005-09-28 09:30:00,0.68299,0.68368,0.68235,0.68348,3671300010.0
2005-09-28 10:00:00,0.68331,0.68414,0.68288,0.68343,3764699994.0
2005-09-28 10:30:00,0.68341,0.68376,0.68275,0.68309,3527499996.0
2005-09-28 11:00:00,0.68303,0.68427,0.68257,0.68381,4091200002.0
2005-09-28 11:30:00,0.68387,0.68463,0.68325,0.6838,3975200000.0
2005-09-28 12:00:00,0.68389,0.68524,0.68346,0.68524,3494399988.0
2005-09-28 12:30:00,0.68555,0.68555,0.68299,0.68332,3729399983.0
2005-09-28 13:00:00,0.6835,0.68519,0.68336,0.68424,4215699978.0
2005-09-28 13:30:00,0.68415,0.68463,0.68359,0.68429,3839899995.0
2005-09-28 14:00:00,0.68428,0.68561,0.68403,0.6852,3801099997.0
2005-09-28 14:30:00,0.68533,0.68606,0.68438,0.68535,3994200002.0
2005-09-28 15:00:00,0.68526,0.68597,0.68429,0.68497,4337599997.0
2005-09-28 15:30:00,0.68503,0.68548,0.68439,0.68444,3480099995.0
2005-09-28 16:00:00,0.68456,0.68514,0.68362,0.68395,3756799989.0
2005-09-28 16:30:00,0.68386,0.68426,0.68265,0.68297,4059699983.0
2005-09-28 17:00:00,0.6832,0.68385,0.68279,0.68312,3830899999.0
2005-09-28 17:30:00,0.68305,0.68437,0.68276,0.68432,3515499989.0
2005-09-28 18:00:00,0.68426,0.68493,0.6835,0.68475,6430299982.0
2005-09-28 18:30:00,0.6846,0.68614,0.68421,0.68518,6265299992.0
2005-09-28 19:00:00,0.68521,0.68583,0.68458,0.68533,4679599996.0
2005-09-28 19:30:00,0.68521,0.6859,0.68482,0.68519,4442899987.0
2005-09-28 20:00:00,0.68527,0.68646,0.68505,0.68588,4975999992.0
2005-09-28 20:30:00,0.68588,0.68647,0.68466,0.68517,5446199985.0
2005-09-28 21:00:00,0.68535,0.68593,0.68472,0.6854,4786000001.0
2005-09-28 21:30:00,0.68545,0.68621,0.68507,0.6858,4422199997.0
2005-09-28 22:00:00,0.68566,0.68714,0.68543,0.68692,3735800001.0
2005-09-28 22:30:00,0.68677,0.68779,0.68634,0.68698,4649499994.0
2005-09-28 23:00:00,0.68673,0.68765,0.68652,0.68689,3529899991.0
2005-09-28 23:30:00,0.68691,0.68754,0.68673,0.6872,3362899998.0
2005-09-29 00:00:00,0.68735,0.68828,0.6872,0.68799,3527100000.0
2005-09-29 00:30:00,0.68811,0.69184,0.68691,0.68985,3645299995.0
2005-09-29 01:00:00,0.68986,0.69163,0.68983,0.69066,3462399997.0
2005-09-29 01:30:00,0.69077,0.69141,0.69032,0.69092,3614300005.0
2005-09-29 02:00:00,0.69106,0.69128,0.68995,0.69011,3742999994.0
2005-09-29 02:30:00,0.69027,0.69063,0.68849,0.6891,3700199993.0
2005-09-29 03:00:00,0.68919,0.68958,0.68807,0.68874,3616899993.0
2005-09-29 03:30:00,0.68881,0.68946,0.68843,0.68925,3696099991.0
2005-09-29 04:00:00,0.68936,0.69012,0.68886,0.6895,4026799989.0
2005-09-29 04:30:00,0.68942,0.68965,0.68859,0.689,3820299994.0
2005-09-29 05:00:00,0.68895,0.68951,0.68855,0.68896,3712699984.0
2005-09-29 05:30:00,0.68912,0.68947,0.6886,0.68906,3532899990.0
2005-09-29 06:00:00,0.68904,0.69004,0.6888,0.68989,3900299996.0
2005-09-29 06:30:00,0.68984,0.69063,0.6893,0.69062,3825199995.0
2005-09-29 07:00:00,0.69047,0.69097,0.68966,0.69051,3476099995.0
2005-09-29 07:30:00,0.69052,0.69078,0.68993,0.69037,3765899986.0
2005-09-29 08:00:00,0.69021,0.69118,0.68982,0.69079,3553600000.0
2005-09-29 08:30:00,0.69079,0.69155,0.69036,0.69102,3493099990.0
2005-09-29 09:00:00,0.69085,0.69173,0.6903,0.69131,3515600006.0
2005-09-29 09:30:00,0.69118,0.69167,0.69022,0.69113,3646699992.0
2005-09-29 10:00:00,0.69104,0.69127,0.69046,0.69082,3390000004.0
2005-09-29 10:30:00,0.69095,0.69234,0.69029,0.69234,3604899991.0
2005-09-29 11:00:00,0.69221,0.69316,0.69149,0.69292,4000399990.0
2005-09-29 11:30:00,0.69263,0.69329,0.692,0.69238,4053599983.0
2005-09-29 12:00:00,0.69279,0.69284,0.69123,0.69153,3931599990.0
2005-09-29 12:30:00,0.6914,0.69278,0.69134,0.69237,3857099990.0
2005-09-29 13:00:00,0.6923,0.69266,0.69153,0.692,4094600002.0
2005-09-29 13:30:00,0.69184,0.69354,0.69175,0.69305,4014099992.0
2005-09-29 14:00:00,0.69311,0.6938,0.69271,0.69335,3709999991.0
2005-09-29 14:30:00,0.69344,0.69359,0.69134,0.69183,3683099988.0
2005-09-29 15:00:00,0.69195,0.69221,0.69036,0.69161,3922299996.0
2005-09-29 15:30:00,0.69151,0.69208,0.69103,0.69159,3619599989.0
2005-09-29 16:00:00,0.69179,0.69204,0.69022,0.69081,3934899994.0
2005-09-29 16:30:00,0.69073,0.6914,0.68966,0.69017,3701199997.0
2005-09-29 17:00:00,0.69019,0.69164,0.68981,0.6914,3617999996.0
2005-09-29 17:30:00,0.69152,0.69173,0.69032,0.69162,3480400017.0
2005-09-29 18:00:00,0.69163,0.69186,0.69087,0.69124,6221199989.0
2005-09-29 18:30:00,0.6912,0.69129,0.69039,0.69073,6625299987.0
2005-09-29 19:00:00,0.69079,0.69093,0.68997,0.69077,4669899992.0
2005-09-29 19:30:00,0.69071,0.69162,0.69023,0.69123,5068099988.0
2005-09-29 20:00:00,0.69138,0.69169,0.69069,0.69104,5173299986.0
2005-09-29 20:30:00,0.69114,0.69162,0.69074,0.69134,5604699995.0
2005-09-29 21:00:00,0.69123,0.69158,0.69038,0.69066,5193999981.0
2005-09-29 21:30:00,0.691,0.69132,0.69045,0.69096,4020899985.0
2005-09-29 22:00:00,0.69087,0.69152,0.69041,0.69074,4043399996.0
2005-09-29 22:30:00,0.6907,0.69132,0.69032,0.69048,4788099998.0
2005-09-29 23:00:00,0.6902,0.69077,0.6899,0.69038,3580200010.0
2005-09-29 23:30:00,0.69033,0.69084,0.69006,0.69043,3460699992.0
2005-09-30 00:00:00,0.69055,0.69066,0.68947,0.69002,3692399990.0
2005-09-30 00:30:00,0.69005,0.69018,0.68865,0.68961,3590399990.0
2005-09-30 01:00:00,0.68972,0.69023,0.68908,0.68983,3844999995.0
2005-09-30 01:30:00,0.69001,0.69023,0.68921,0.68959,3486099988.0
2005-09-30 02:00:00,0.68995,0.6908,0.68954,0.69063,3161999993.0
2005-09-30 02:30:00,0.69054,0.69143,0.69022,0.69079,3353000008.0
2005-09-30 03:00:00,0.6911,0.69314,0.69063,0.69262,3180899991.0
2005-09-30 03:30:00,0.69289,0.69335,0.69128,0.69225,3048999998.0
2005-09-30 04:00:00,0.69232,0.69247,0.69156,0.69238,3348399997.0
2005-09-30 04:30:00,0.69242,0.69279,0.69191,0.69234,3120300002.0
2005-09-30 05:00:00,0.69232,0.69283,0.69196,0.69259,2919100002.0
2005-09-30 05:30:00,0.69251,0.69293,0.69214,0.69234,2972399999.0
2005-09-30 06:00:00,0.69214,0.69253,0.69179,0.69223,3245299990.0
2005-09-30 06:30:00,0.69247,0.69247,0.69172,0.69193,3439499988.0
2005-09-30 07:00:00,0.69196,0.6923,0.69142,0.69164,3078500009.0
2005-09-30 07:30:00,0.69148,0.69248,0.69135,0.69203,3417499990.0
2005-09-30 08:00:00,0.69203,0.69267,0.69164,0.69188,3231999999.0
2005-09-30 08:30:00,0.69176,0.6921,0.69125,0.69163,3415499996.0
2005-09-30 09:00:00,0.69129,0.69163,0.68936,0.68948,3070300005.0
2005-09-30 09:30:00,0.68951,0.69076,0.68921,0.69039,2942700003.0
2005-09-30 10:00:00,0.69044,0.69147,0.69008,0.69136,3542899995.0
2005-09-30 10:30:00,0.69145,0.69159,0.68895,0.68909,2994099993.0
2005-09-30 11:00:00,0.68903,0.69002,0.68882,0.68963,3064699997.0
2005-09-30 11:30:00,0.68984,0.69075,0.68967,0.69062,3305000001.0
2005-09-30 12:00:00,0.69065,0.69089,0.68983,0.69053,2995899990.0
2005-09-30 12:30:00,0.69071,0.6913,0.69013,0.69067,3286599998.0
2005-09-30 13:00:00,0.69086,0.69147,0.69045,0.69076,3279699989.0
2005-09-30 13:30:00,0.69095,0.69149,0.69022,0.69025,2894099994.0
2005-09-30 14:00:00,0.69056,0.6913,0.6901,0.69081,3332299994.0
2005-09-30 14:30:00,0.69102,0.69123,0.69013,0.69103,3085999992.0
2005-09-30 15:00:00,0.6909,0.69117,0.6903,0.69085,3233299988.0
2005-09-30 15:30:00,0.69088,0.69143,0.69025,0.6904,3300599989.0
2005-09-30 16:00:00,0.69038,0.69161,0.69011,0.691,3083299992.0
2005-09-30 16:30:00,0.69127,0.69277,0.69112,0.69264,3396499988.0
2005-09-30 17:00:00,0.69287,0.69348,0.69183,0.69304,3149500012.0
2005-09-30 17:30:00,0.69316,0.69367,0.69225,0.69294,3106599990.0
2005-09-30 18:00:00,0.69273,0.69318,0.69183,0.69218,5610599984.0
2005-09-30 18:30:00,0.69222,0.69306,0.69175,0.69243,5476999978.0
2005-09-30 19:00:00,0.69243,0.69275,0.69159,0.69188,3768299989.0
2005-09-30 19:30:00,0.69187,0.69248,0.69133,0.69186,4305599985.0
2005-09-30 20:00:00,0.69214,0.69284,0.69148,0.69259,4399099986.0
2005-09-30 20:30:00,0.69252,0.69252,0.69082,0.69119,4382799996.0
2005-09-30 21:00:00,0.6911,0.69179,0.69094,0.69105,3945700004.0
2005-09-30 21:30:00,0.69122,0.69136,0.69077,0.69106,3295300001.0
2005-09-30 22:00:00,0.69108,0.69242,0.69102,0.69164,3033900004.0
2005-09-30 22:30:00,0.69171,0.69272,0.6902,0.69055,3674899990.0
2005-09-30 23:00:00,0.6915,0.6915,0.6911,0.6911,333900000.0
2005-09-30 23:30:00,0.692,0.692,0.692,0.692,111300000.0
2005-10-03 00:00:00,0.693,0.6935,0.6928,0.6932,2893800000.0
2005-10-03 00:30:00,0.693,0.6934,0.6928,0.6928,3339000000.0
2005-10-03 01:00:00,0.6929,0.6931,0.6927,0.6928,3339000000.0
2005-10-03 01:30:00,0.6927,0.6931,0.6925,0.6929,3339000000.0
2005-10-03 02:00:00,0.69257,0.69302,0.69126,0.6914,3070500014.0
2005-10-03 02:30:00,0.69159,0.69173,0.68989,0.69031,3145799991.0
2005-10-03 03:00:00,0.69032,0.69055,0.6892,0.6897,3142000003.0
2005-10-03 03:30:00,0.68961,0.69049,0.68915,0.69011,3109800002.0
2005-10-03 04:00:00,0.69007,0.69032,0.68921,0.68939,3632699993.0
2005-10-03 04:30:00,0.68918,0.68998,0.68881,0.68934,2994199995.0
2005-10-03 05:00:00,0.6892,0.68972,0.68877,0.68967,3077299996.0
2005-10-03 05:30:00,0.68959,0.68959,0.6888,0.68904,2892799993.0
2005-10-03 06:00:00,0.68901,0.69047,0.68894,0.69046,3459099994.0
2005-10-03 06:30:00,0.68966,0.69053,0.68947,0.68953,3041200005.0
2005-10-03 07:00:00,0.68954,0.69035,0.68937,0.68993,3057399991.0
2005-10-03 07:30:00,0.68985,0.6902,0.68926,0.68953,3217099986.0
2005-10-03 08:00:00,0.68938,0.6904,0.68919,0.68991,3220399992.0
2005-10-03 08:30:00,0.69009,0.69054,0.68956,0.69003,3066600001.0
2005-10-03 09:00:00,0.69014,0.69062,0.68956,0.69054,2980000000.0
2005-10-03 09:30:00,0.69058,0.69137,0.68994,0.69078,3192999998.0
2005-10-03 10:00:00,0.69058,0.69089,0.68968,0.68995,3346899993.0
2005-10-03 10:30:00,0.68981,0.69048,0.68967,0.68976,3278599993.0
2005-10-03 11:00:00,0.68979,0.69072,0.68934,0.68993,3071399995.0
2005-10-03 11:30:00,0.69007,0.6907,0.68986,0.69038,2890100000.0
2005-10-03 12:00:00,0.69013,0.69066,0.6898,0.69041,3361400001.0
2005-10-03 12:30:00,0.69018,0.6908,0.68984,0.69016,3281299987.0
2005-10-03 13:00:00,0.6902,0.69077,0.6897,0.69034,3372299990.0
2005-10-03 13:30:00,0.69037,0.69131,0.68998,0.69065,3201100000.0
2005-10-03 14:00:00,0.69043,0.69155,0.69043,0.69095,3304499997.0
2005-10-03 14:30:00,0.69115,0.6926,0.69068,0.69227,3293799999.0
2005-10-03 15:00:00,0.69216,0.69247,0.69138,0.6919,3185399980.0
2005-10-03 15:30:00,0.69173,0.69239,0.6913,0.69154,3379899990.0
2005-10-03 16:00:00,0.69128,0.69168,0.68994,0.69066,3117199987.0
2005-10-03 16:30:00,0.69076,0.69082,0.68991,0.69048,3131099994.0
2005-10-03 17:00:00,0.69041,0.69218,0.69028,0.6914,3111199999.0
2005-10-03 17:30:00,0.69134,0.69172,0.69093,0.69102,2979099990.0
2005-10-03 18:00:00,0.69095,0.69183,0.6905,0.69065,5470600011.0
2005-10-03 18:30:00,0.69082,0.69142,0.69037,0.69107,5207799988.0
2005-10-03 19:00:00,0.69106,0.69128,0.69038,0.69059,3648399997.0
2005-10-03 19:30:00,0.69053,0.69124,0.69052,0.69076,4254900000.0
2005-10-03 20:00:00,0.69089,0.69156,0.69055,0.6911,4717599993.0
2005-10-03 20:30:00,0.69128,0.69164,0.69066,0.69111,4344899989.0
2005-10-03 21:00:00,0.69115,0.69218,0.69108,0.69138,3858699990.0
2005-10-03 21:30:00,0.69173,0.69217,0.69128,0.69167,3463199992.0
2005-10-03 22:00:00,0.69165,0.69217,0.69139,0.69147,3211299993.0
2005-10-03 22:30:00,0.6916,0.69196,0.69068,0.6908,3401799982.0
2005-10-03 23:00:00,0.69084,0.69244,0.69084,0.692,3034100002.0
2005-10-03 23:30:00,0.69191,0.69226,0.69113,0.69147,3060199987.0
2005-10-04 00:00:00,0.69159,0.6921,0.69113,0.6913,3162899992.0
2005-10-04 00:30:00,0.69133,0.69201,0.69077,0.69126,2903199995.0
2005-10-04 01:00:00,0.69155,0.69219,0.69095,0.69145,3115099997.0
2005-10-04 01:30:00,0.69154,0.6919,0.69082,0.6913,3070099984.0
2005-10-04 02:00:00,0.69137,0.69175,0.69088,0.69134,3808499980.0
2005-10-04 02:30:00,0.69124,0.69186,0.69082,0.69175,3880899990.0
2005-10-04 03:00:00,0.69175,0.6919,0.69098,0.69148,3715999998.0
2005-10-04 03:30:00,0.69165,0.69212,0.69098,0.69197,3514199996.0
2005-10-04 04:00:00,0.69195,0.69227,0.69145,0.69171,3786400001.0
2005-10-04 04:30:00,0.69168,0.69235,0.69167,0.69213,3414999998.0
2005-10-04 05:00:00,0.692,0.6924,0.69156,0.69225,3612299994.0
2005-10-04 05:30:00,0.69214,0.6926,0.69175,0.69236,3689900001.0
2005-10-04 06:00:00,0.69227,0.69246,0.69171,0.6921,3354600001.0
2005-10-04 06:30:00,0.69204,0.69239,0.69161,0.69211,3830399996.0
2005-10-04 07:00:00,0.69209,0.69293,0.69181,0.69243,3808899983.0
2005-10-04 07:30:00,0.69254,0.69357,0.6921,0.69283,4045899988.0
2005-10-04 08:00:00,0.69258,0.6933,0.69233,0.69256,3739199992.0
2005-10-04 08:30:00,0.69261,0.69306,0.6921,0.69215,3709099989.0
2005-10-04 09:00:00,0.69215,0.6935,0.69215,0.69313,3332499989.0
2005-10-04 09:30:00,0.6932,0.69398,0.69268,0.69317,3957600005.0
2005-10-04 10:00:00,0.6934,0.6937,0.69276,0.69305,3801499993.0
2005-10-04 10:30:00,0.69286,0.69362,0.69257,0.69327,4021900006.0
2005-10-04 11:00:00,0.69342,0.69439,0.69277,0.69387,4223199981.0
2005-10-04 11:30:00,0.69407,0.69426,0.69352,0.69425,4265599987.0
2005-10-04 12:00:00,0.69395,0.69439,0.69331,0.69341,4318599993.0
2005-10-04 12:30:00,0.69322,0.69431,0.69258,0.69366,3637800000.0
2005-10-04 13:00:00,0.69362,0.69489,0.69356,0.69462,3887199993.0
2005-10-04 13:30:00,0.69465,0.69539,0.69422,0.69442,3989699996.0
2005-10-04 14:00:00,0.69452,0.69508,0.69388,0.69429,3835300000.0
2005-10-04 14:30:00,0.69448,0.69613,0.69364,0.6957,3474399995.0
2005-10-04 15:00:00,0.69602,0.69632,0.69507,0.69587,4085099999.0
2005-10-04 15:30:00,0.69581,0.69671,0.69496,0.69514,3240099998.0
2005-10-04 16:00:00,0.69525,0.69623,0.69473,0.69483,3948799990.0
2005-10-04 16:30:00,0.69485,0.6953,0.69435,0.69485,4063799989.0
2005-10-04 17:00:00,0.69462,0.69526,0.69363,0.69421,3892199999.0
2005-10-04 17:30:00,0.69406,0.69436,0.69266,0.69429,3465499984.0
2005-10-04 18:00:00,0.69439,0.69465,0.69364,0.6942,6462700004.0
2005-10-04 18:30:00,0.69432,0.69503,0.69378,0.69419,6527599980.0
2005-10-04 19:00:00,0.69411,0.69473,0.69381,0.69452,4736899988.0
2005-10-04 19:30:00,0.69449,0.69469,0.69384,0.69407,4753699991.0
2005-10-04 20:00:00,0.69398,0.69471,0.69397,0.69435,5468399986.0
2005-10-04 20:30:00,0.69442,0.69559,0.6942,0.69528,5441799996.0
2005-10-04 21:00:00,0.69538,0.69587,0.69508,0.69554,4833100001.0
2005-10-04 21:30:00,0.69566,0.69652,0.69542,0.69608,4227299988.0
2005-10-04 22:00:00,0.69607,0.69645,0.69569,0.69605,4109200000.0
2005-10-04 22:30:00,0.69607,0.69643,0.69537,0.69573,4697899989.0
2005-10-04 23:00:00,0.69579,0.69715,0.69573,0.69714,4005399978.0
2005-10-04 23:30:00,0.69684,0.69711,0.69613,0.69636,3460899994.0
2005-10-05 00:00:00,0.69654,0.69726,0.69611,0.69661,3267600000.0
2005-10-05 00:30:00,0.6968,0.69718,0.69633,0.69655,3557799993.0
2005-10-05 01:00:00,0.69642,0.69693,0.69621,0.69652,3697500008.0
2005-10-05 01:30:00,0.6967,0.69746,0.69632,0.69743,3762400001.0
2005-10-05 02:00:00,0.69726,0.69858,0.69662,0.69698,3540999993.0
2005-10-05 02:30:00,0.69698,0.69715,0.69485,0.69532,3212299984.0
2005-10-05 03:00:00,0.69507,0.69576,0.69452,0.69535,3688200005.0
2005-10-05 03:30:00,0.69545,0.69588,0.69486,0.69577,3545899988.0
2005-10-05 04:00:00,0.69571,0.69615,0.6953,0.69549,3614599984.0
2005-10-05 04:30:00,0.69549,0.69564,0.69475,0.69519,3384400007.0
2005-10-05 05:00:00,0.6952,0.69581,0.69474,0.69554,3413600003.0
2005-10-05 05:30:00,0.69551,0.69576,0.69434,0.69461,3267299989.0
2005-10-05 06:00:00,0.69457,0.69577,0.69443,0.69486,3216300000.0
2005-10-05 06:30:00,0.69499,0.69561,0.69469,0.69509,3544699988.0
2005-10-05 07:00:00,0.69496,0.69585,0.69464,0.69506,3581199992.0
2005-10-05 07:30:00,0.69519,0.69636,0.69504,0.69563,3381399993.0
2005-10-05 08:00:00,0.69552,0.69619,0.69508,0.69585,3650099996.0
2005-10-05 08:30:00,0.69622,0.69667,0.69547,0.69613,3325599996.0
2005-10-05 09:00:00,0.69627,0.69645,0.69501,0.69545,3603400002.0
2005-10-05 09:30:00,0.69519,0.696,0.69427,0.69588,3442500000.0
2005-10-05 10:00:00,0.69555,0.69632,0.69531,0.69583,3507699985.0
2005-10-05 10:30:00,0.69593,0.69625,0.69526,0.6962,3468799988.0
2005-10-05 11:00:00,0.69613,0.69649,0.69541,0.69549,3820099991.0
2005-10-05 11:30:00,0.69577,0.69613,0.69487,0.69532,3301000003.0
2005-10-05 12:00:00,0.69545,0.69596,0.69492,0.69546,3263400007.0
2005-10-05 12:30:00,0.69549,0.69799,0.69505,0.6975,3165799999.0
2005-10-05 13:00:00,0.69737,0.69772,0.69596,0.69637,3478999994.0
2005-10-05 13:30:00,0.69642,0.6966,0.69479,0.69498,3470899998.0
2005-10-05 14:00:00,0.69518,0.69552,0.69469,0.69482,3202299992.0
2005-10-05 14:30:00,0.69502,0.69524,0.69421,0.69475,3326299990.0
2005-10-05 15:00:00,0.69446,0.69537,0.69407,0.69429,3742399996.0
2005-10-05 15:30:00,0.69413,0.69468,0.69362,0.69411,3348099990.0
2005-10-05 16:00:00,0.69409,0.69559,0.6938,0.69512,3086699993.0
2005-10-05 16:30:00,0.69512,0.6968,0.6938,0.69391,3694999999.0
2005-10-05 17:00:00,0.69397,0.69465,0.69348,0.69397,3027500002.0
2005-10-05 17:30:00,0.69423,0.69475,0.69369,0.69475,3180700005.0
2005-10-05 18:00:00,0.69484,0.69484,0.69243,0.69282,6148500001.0
2005-10-05 18:30:00,0.69285,0.69325,0.69238,0.69263,5957200003.0
2005-10-05 19:00:00,0.69253,0.69286,0.69179,0.69225,4144200001.0
2005-10-05 19:30:00,0.69246,0.69341,0.69215,0.69301,4606599986.0
2005-10-05 20:00:00,0.69277,0.69337,0.69232,0.69268,4779399990.0
2005-10-05 20:30:00,0.69268,0.69319,0.69245,0.6926,4582399995.0
2005-10-05 21:00:00,0.69275,0.69339,0.69265,0.69284,4205700002.0
2005-10-05 21:30:00,0.69286,0.69349,0.69244,0.69294,3939099984.0
2005-10-05 22:00:00,0.6931,0.69391,0.69265,0.69297,3626199993.0
2005-10-05 22:30:00,0.69302,0.69334,0.69243,0.6925,4080599994.0
2005-10-05 23:00:00,0.69242,0.6934,0.69214,0.69234,3272200001.0
2005-10-05 23:30:00,0.69235,0.69327,0.69203,0.69327,3136999998.0
2005-10-06 00:00:00,0.69293,0.69329,0.69232,0.69234,3492700001.0
2005-10-06 00:30:00,0.69243,0.69398,0.69243,0.69361,3449799995.0
2005-10-06 01:00:00,0.69332,0.69519,0.69312,0.69493,3408199998.0
2005-10-06 01:30:00,0.69505,0.69518,0.69428,0.69495,3258599982.0
2005-10-06 02:00:00,0.69502,0.69724,0.69454,0.69698,3409000001.0
2005-10-06 02:30:00,0.69724,0.69736,0.69552,0.69636,3767199993.0
2005-10-06 03:00:00,0.69629,0.69699,0.69608,0.69683,3591700000.0
2005-10-06 03:30:00,0.69663,0.69727,0.69605,0.69665,3555900001.0
2005-10-06 04:00:00,0.69665,0.69699,0.69598,0.69628,3605199994.0
2005-10-06 04:30:00,0.69624,0.69747,0.69618,0.69688,3490100001.0
2005-10-06 05:00:00,0.69701,0.69721,0.69653,0.69717,3427100001.0
2005-10-06 05:30:00,0.6969,0.6974,0.69665,0.69702,3523500007.0
2005-10-06 06:00:00,0.69699,0.69757,0.69686,0.69752,3403299985.0
2005-10-06 06:30:00,0.69746,0.69827,0.6973,0.69768,3612599992.0
2005-10-06 07:00:00,0.69789,0.69835,0.69691,0.69725,3448899987.0
2005-10-06 07:30:00,0.69714,0.69791,0.69696,0.69737,3720400002.0
2005-10-06 08:00:00,0.69728,0.69821,0.69686,0.69731,3447199992.0
2005-10-06 08:30:00,0.6974,0.69841,0.69671,0.69797,3450100001.0
2005-10-06 09:00:00,0.69777,0.69916,0.69758,0.69848,3532499989.0
2005-10-06 09:30:00,0.69845,0.69903,0.69814,0.69875,3334900005.0
2005-10-06 10:00:00,0.69864,0.69975,0.69804,0.6991,3397099992.0
2005-10-06 10:30:00,0.69891,0.70011,0.69855,0.69933,3149899985.0
2005-10-06 11:00:00,0.69941,0.69973,0.69853,0.69898,3753199990.0
2005-10-06 11:30:00,0.69879,0.69937,0.69796,0.69837,3486299988.0
2005-10-06 12:00:00,0.69824,0.69948,0.69824,0.69867,3281199993.0
2005-10-06 12:30:00,0.69864,0.69914,0.69767,0.69805,3505100003.0
2005-10-06 13:00:00,0.69793,0.6987,0.69714,0.6974,3610599980.0
2005-10-06 13:30:00,0.69757,0.69769,0.6966,0.69701,3526399991.0
2005-10-06 14:00:00,0.69701,0.69782,0.69616,0.69745,3894800006.0
2005-10-06 14:30:00,0.69713,0.698,0.69666,0.6974,3719700003.0
2005-10-06 15:00:00,0.69741,0.69921,0.69695,0.69822,3756600001.0
2005-10-06 15:30:00,0.69816,0.69882,0.69766,0.69795,3121299991.0
2005-10-06 16:00:00,0.69817,0.69913,0.69765,0.69814,3699899992.0
2005-10-06 16:30:00,0.69819,0.69819,0.69676,0.69712,3806099991.0
2005-10-06 17:00:00,0.69719,0.69737,0.69601,0.69654,3537699987.0
2005-10-06 17:30:00,0.69655,0.69676,0.69561,0.69624,3431999993.0
2005-10-06 18:00:00,0.69616,0.69689,0.69499,0.69581,6534099999.0
2005-10-06 18:30:00,0.69563,0.6967,0.69457,0.69567,6207699975.0
2005-10-06 19:00:00,0.6957,0.69626,0.69523,0.69599,4408799995.0
2005-10-06 19:30:00,0.6959,0.69775,0.69575,0.69651,4351599996.0
2005-10-06 20:00:00,0.69647,0.69693,0.69568,0.69651,5253999984.0
2005-10-06 20:30:00,0.69646,0.69696,0.69605,0.69653,5037900001.0
2005-10-06 21:00:00,0.69654,0.69741,0.69621,0.69692,4695799980.0
2005-10-06 21:30:00,0.69691,0.69762,0.69653,0.697,3909099995.0
2005-10-06 22:00:00,0.6969,0.69865,0.6968,0.69818,3991399987.0
2005-10-06 22:30:00,0.69842,0.69858,0.69693,0.69705,4443999999.0
2005-10-06 23:00:00,0.69703,0.69785,0.69702,0.69778,3151799990.0
2005-10-06 23:30:00,0.69734,0.69797,0.69715,0.69765,3554400012.0
2005-10-07 00:00:00,0.69766,0.69766,0.69664,0.69698,3240399986.0
2005-10-07 00:30:00,0.69705,0.69737,0.69674,0.69696,3345499988.0
2005-10-07 01:00:00,0.697,0.69735,0.69661,0.69695,3248300004.0
2005-10-07 01:30:00,0.69708,0.6977,0.69657,0.69746,3388700001.0
2005-10-07 02:00:00,0.69757,0.69947,0.69731,0.69889,3505700002.0
2005-10-07 02:30:00,0.69907,0.69979,0.69866,0.69889,3393799995.0
2005-10-07 03:00:00,0.69876,0.69957,0.69837,0.69863,3088199997.0
2005-10-07 03:30:00,0.69859,0.70078,0.69851,0.69962,3259499998.0
2005-10-07 04:00:00,0.69946,0.69986,0.69846,0.69915,3214999991.0
2005-10-07 04:30:00,0.69899,0.70043,0.69871,0.70012,3170899999.0
2005-10-07 05:00:00,0.70021,0.70031,0.69952,0.7001,3103900006.0
2005-10-07 05:30:00,0.69976,0.70088,0.69976,0.70028,3193899982.0
2005-10-07 06:00:00,0.70011,0.7008,0.69992,0.70056,3221099990.0
2005-10-07 06:30:00,0.70038,0.70095,0.69979,0.70038,3107900003.0
2005-10-07 07:00:00,0.70011,0.70086,0.69994,0.70047,3234099996.0
2005-10-07 07:30:00,0.70039,0.70084,0.69968,0.7006,2926499989.0
2005-10-07 08:00:00,0.70046,0.70083,0.69971,0.69973,2447099996.0
2005-10-07 08:30:00,0.6999,0.70012,0.69839,0.69859,2390999995.0
2005-10-07 09:00:00,0.69889,0.69924,0.69765,0.69781,2432099987.0
2005-10-07 09:30:00,0.69784,0.6981,0.69745,0.69768,2458800001.0
2005-10-07 10:00:00,0.69735,0.69808,0.69735,0.69784,2442999993.0
2005-10-07 10:30:00,0.69785,0.69788,0.69687,0.6972,2684500001.0
2005-10-07 11:00:00,0.69728,0.69739,0.6965,0.69695,3127000005.0
2005-10-07 11:30:00,0.69698,0.69763,0.69677,0.69755,2641800002.0
2005-10-07 12:00:00,0.69765,0.69803,0.69703,0.69726,2772199987.0
2005-10-07 12:30:00,0.69723,0.69748,0.69644,0.69644,2947799997.0
2005-10-07 13:00:00,0.6964,0.69727,0.69636,0.69648,2639099995.0
2005-10-07 13:30:00,0.69643,0.69697,0.69623,0.69628,2616399984.0
2005-10-07 14:00:00,0.69627,0.69681,0.69541,0.69577,2765300004.0
2005-10-07 14:30:00,0.69585,0.6967,0.69482,0.69555,2529499999.0
2005-10-07 15:00:00,0.69555,0.69575,0.6942,0.6948,2786999988.0
2005-10-07 15:30:00,0.6948,0.69545,0.69405,0.69545,2011200004.0
2005-10-07 16:00:00,0.6954,0.69624,0.69527,0.6958,2511899991.0
2005-10-07 16:30:00,0.69571,0.69629,0.69508,0.6951,2723199985.0
2005-10-07 17:00:00,0.69505,0.69609,0.69484,0.69525,2287599998.0
2005-10-07 17:30:00,0.69523,0.69615,0.69515,0.69577,2622400011.0
2005-10-07 18:00:00,0.69548,0.69613,0.69522,0.69557,5217099989.0
2005-10-07 18:30:00,0.69551,0.69617,0.69531,0.69548,5678700009.0
2005-10-07 19:00:00,0.69545,0.69612,0.69534,0.6958,3516199992.0
2005-10-07 19:30:00,0.69575,0.69612,0.69487,0.69487,3744699997.0
2005-10-07 20:00:00,0.69488,0.69606,0.6948,0.69495,4418399988.0
2005-10-07 20:30:00,0.69483,0.69525,0.69415,0.69514,4070799990.0
2005-10-07 21:00:00,0.69521,0.696,0.69483,0.69562,4210399993.0
2005-10-07 21:30:00,0.6954,0.69609,0.69528,0.69541,3597199989.0
2005-10-07 22:00:00,0.69556,0.69613,0.69532,0.69587,3099999989.0
2005-10-07 22:30:00,0.69599,0.69621,0.69515,0.69515,3816499990.0
2005-10-07 23:00:00,0.6966,0.6966,0.6955,0.6966,2097000000.0
2005-10-07 23:30:00,0.696,0.6966,0.6955,0.696,2097000000.0
2005-10-10 00:00:00,0.695,0.6952,0.6948,0.695,1957200000.0
2005-10-10 00:30:00,0.6949,0.695,0.6946,0.6948,2097000000.0
2005-10-10 01:00:00,0.6947,0.6962,0.6947,0.6956,2027100000.0
2005-10-10 01:30:00,0.6955,0.6962,0.6954,0.6957,2027100000.0
2005-10-10 02:00:00,0.69507,0.69538,0.6948,0.69489,2868699994.0
2005-10-10 02:30:00,0.69493,0.69559,0.69464,0.69528,3123499999.0
2005-10-10 03:00:00,0.69524,0.69587,0.69469,0.69565,3258600003.0
2005-10-10 03:30:00,0.69549,0.69582,0.69492,0.69532,3506599984.0
2005-10-10 04:00:00,0.69526,0.69572,0.69483,0.69508,2822199993.0
2005-10-10 04:30:00,0.69505,0.6957,0.69485,0.69559,2776500001.0
2005-10-10 05:00:00,0.69568,0.69687,0.69537,0.69609,2957799995.0
2005-10-10 05:30:00,0.696,0.69635,0.69569,0.69569,2952599995.0
2005-10-10 06:00:00,0.69593,0.69689,0.69581,0.69665,2975399992.0
2005-10-10 06:30:00,0.69663,0.69675,0.69532,0.69628,3073600002.0
2005-10-10 07:00:00,0.69625,0.69671,0.69604,0.69652,3180599993.0
2005-10-10 07:30:00,0.69634,0.69732,0.6959,0.69694,3493199992.0
2005-10-10 08:00:00,0.69677,0.69725,0.69641,0.69708,3130000006.0
2005-10-10 08:30:00,0.69693,0.69854,0.69671,0.69845,3093800000.0
2005-10-10 09:00:00,0.69841,0.69944,0.69815,0.69925,3256899998.0
2005-10-10 09:30:00,0.69916,0.6994,0.69813,0.69913,3165699992.0
2005-10-10 10:00:00,0.69906,0.69952,0.69857,0.69922,3117699991.0
2005-10-10 10:30:00,0.69947,0.69968,0.6985,0.69959,3277399992.0
2005-10-10 11:00:00,0.69947,0.69988,0.69884,0.69923,3115099987.0
2005-10-10 11:30:00,0.69926,0.69993,0.69903,0.69962,3166099996.0
2005-10-10 12:00:00,0.69967,0.7,0.69917,0.6995,3240499992.0
2005-10-10 12:30:00,0.69957,0.6996,0.69857,0.69883,3823199995.0
2005-10-10 13:00:00,0.69885,0.69935,0.69839,0.69904,3233799993.0
2005-10-10 13:30:00,0.69861,0.699,0.6982,0.69851,3335199994.0
2005-10-10 14:00:00,0.69853,0.69875,0.69769,0.69823,3027599987.0
2005-10-10 14:30:00,0.69843,0.69871,0.69763,0.69799,3023299989.0
2005-10-10 15:00:00,0.69788,0.69817,0.69738,0.69792,3032099989.0
2005-10-10 15:30:00,0.69785,0.69869,0.69746,0.69815,3443500006.0
2005-10-10 16:00:00,0.69799,0.6981,0.69708,0.69736,2909399987.0
2005-10-10 16:30:00,0.69749,0.69792,0.69644,0.69661,3069599996.0
2005-10-10 17:00:00,0.69656,0.69768,0.69641,0.69734,3141599987.0
2005-10-10 17:30:00,0.69725,0.69786,0.69697,0.69731,3324599986.0
2005-10-10 18:00:00,0.69723,0.69801,0.69695,0.69765,5299099990.0
2005-10-10 18:30:00,0.69754,0.69811,0.6969,0.69746,5188599993.0
2005-10-10 19:00:00,0.69777,0.69794,0.69725,0.69765,3627799981.0
2005-10-10 19:30:00,0.69764,0.6978,0.69706,0.69756,3957899993.0
2005-10-10 20:00:00,0.69735,0.69777,0.69707,0.69759,4060899993.0
2005-10-10 20:30:00,0.69763,0.69777,0.69704,0.69745,4243099998.0
2005-10-10 21:00:00,0.69742,0.6977,0.697,0.6973,3857599986.0
2005-10-10 21:30:00,0.69742,0.6979,0.69714,0.69772,3305699999.0
2005-10-10 22:00:00,0.69781,0.69876,0.69736,0.69794,3211300004.0
2005-10-10 22:30:00,0.69793,0.69866,0.69754,0.69812,3756499994.0
2005-10-10 23:00:00,0.69819,0.69851,0.69525,0.6982,3553499992.0
2005-10-10 23:30:00,0.69795,0.69829,0.6968,0.6968,2946699994.0
2005-10-11 00:00:00,0.69705,0.69824,0.69705,0.69776,2490999999.0
2005-10-11 00:30:00,0.69775,0.6981,0.69681,0.69697,2632300001.0
2005-10-11 01:00:00,0.69692,0.69782,0.69667,0.69782,2324299999.0
2005-10-11 01:30:00,0.69748,0.69828,0.69718,0.69777,2568199991.0
2005-10-11 02:00:00,0.69811,0.69838,0.69756,0.69773,2513400004.0
2005-10-11 02:30:00,0.69786,0.69847,0.69706,0.69713,2489099992.0
2005-10-11 03:00:00,0.69713,0.69821,0.69703,0.69782,2493899995.0
2005-10-11 03:30:00,0.69764,0.69817,0.69723,0.69792,2469500004.0
2005-10-11 04:00:00,0.69793,0.69847,0.69754,0.69769,2663999997.0
2005-10-11 04:30:00,0.6976,0.69787,0.69678,0.69753,2806700002.0
2005-10-11 05:00:00,0.69768,0.69784,0.69711,0.69751,2233299999.0
2005-10-11 05:30:00,0.69736,0.69776,0.69715,0.69741,2893899998.0
2005-10-11 06:00:00,0.69763,0.69805,0.69727,0.69753,2566600014.0
2005-10-11 06:30:00,0.69752,0.69825,0.69727,0.69775,2738999991.0
2005-10-11 07:00:00,0.69783,0.69835,0.69734,0.6977,2544499997.0
2005-10-11 07:30:00,0.69765,0.69844,0.69753,0.69824,2415700001.0
2005-10-11 08:00:00,0.69807,0.69859,0.69782,0.69847,2594399988.0
2005-10-11 08:30:00,0.69862,0.69877,0.69814,0.69856,2468299994.0
2005-10-11 09:00:00,0.69841,0.69867,0.69773,0.69805,2693299994.0
2005-10-11 09:30:00,0.69797,0.69824,0.69673,0.69701,2708499991.0
2005-10-11 10:00:00,0.69705,0.69737,0.69654,0.69669,2575699998.0
2005-10-11 10:30:00,0.69671,0.69717,0.69587,0.69617,2951799995.0
2005-10-11 11:00:00,0.69615,0.69651,0.69503,0.69544,2948699993.0
2005-10-11 11:30:00,0.69552,0.69656,0.69522,0.69614,2319699995.0
2005-10-11 12:00:00,0.69578,0.69603,0.69536,0.69586,2842499999.0
2005-10-11 12:30:00,0.69584,0.69624,0.69521,0.69578,2731899992.0
2005-10-11 13:00:00,0.69576,0.69608,0.69483,0.6949,2761499987.0
2005-10-11 13:30:00,0.69485,0.69574,0.69477,0.69527,2670400010.0
2005-10-11 14:00:00,0.69527,0.69545,0.69292,0.69321,2721899993.0
2005-10-11 14:30:00,0.69328,0.69359,0.69233,0.69298,2640699997.0
2005-10-11 15:00:00,0.69295,0.69322,0.6912,0.69161,2916299985.0
2005-10-11 15:30:00,0.69173,0.69209,0.69122,0.6918,2333199999.0
2005-10-11 16:00:00,0.69172,0.69275,0.69131,0.69269,2701399995.0
2005-10-11 16:30:00,0.69267,0.69277,0.69149,0.6925,2574999999.0
2005-10-11 17:00:00,0.6925,0.69365,0.69198,0.69325,2572999990.0
2005-10-11 17:30:00,0.69323,0.69388,0.69304,0.69315,2639099984.0
2005-10-11 18:00:00,0.6929,0.69321,0.69224,0.69245,5335499981.0
2005-10-11 18:30:00,0.69241,0.69276,0.692,0.69266,5203099995.0
2005-10-11 19:00:00,0.6924,0.69264,0.69169,0.6919,3707000000.0
2005-10-11 19:30:00,0.69201,0.69232,0.69175,0.69207,3931299990.0
2005-10-11 20:00:00,0.69205,0.69244,0.69149,0.69174,4299200004.0
2005-10-11 20:30:00,0.69167,0.69232,0.69126,0.69179,4138200005.0
2005-10-11 21:00:00,0.69194,0.69224,0.69134,0.69162,3866099985.0
2005-10-11 21:30:00,0.69173,0.69217,0.69136,0.69191,3443399982.0
2005-10-11 22:00:00,0.69181,0.69221,0.69141,0.69148,3109799985.0
2005-10-11 22:30:00,0.69151,0.69195,0.69107,0.69118,3753100004.0
2005-10-11 23:00:00,0.69135,0.69198,0.69108,0.6916,3123900005.0
2005-10-11 23:30:00,0.69168,0.69196,0.69118,0.69151,3100699997.0
2005-10-12 00:00:00,0.69166,0.69207,0.69118,0.69173,2755899998.0
2005-10-12 00:30:00,0.69155,0.69191,0.69089,0.69161,3010800002.0
2005-10-12 01:00:00,0.69163,0.6923,0.69118,0.69187,3212699985.0
2005-10-12 01:30:00,0.69188,0.69235,0.69155,0.69215,2321899998.0
2005-10-12 02:00:00,0.69258,0.69274,0.69123,0.69136,2472199994.0
2005-10-12 02:30:00,0.69143,0.6925,0.69133,0.69149,2606299995.0
2005-10-12 03:00:00,0.69162,0.69183,0.69085,0.69134,2598100001.0
2005-10-12 03:30:00,0.69143,0.69267,0.69133,0.69246,2701799997.0
2005-10-12 04:00:00,0.6926,0.693,0.69224,0.69263,2721900002.0
2005-10-12 04:30:00,0.69268,0.69303,0.69218,0.69252,2804300007.0
2005-10-12 05:00:00,0.69255,0.69306,0.69213,0.69295,2635399993.0
2005-10-12 05:30:00,0.6928,0.69326,0.69246,0.69315,2243799996.0
2005-10-12 06:00:00,0.69314,0.69338,0.69261,0.69321,2516099990.0
2005-10-12 06:30:00,0.693,0.69322,0.69248,0.69271,3186999992.0
2005-10-12 07:00:00,0.6926,0.69301,0.69231,0.69273,2770099999.0
2005-10-12 07:30:00,0.69259,0.69309,0.69233,0.69289,2691500000.0
2005-10-12 08:00:00,0.69264,0.69283,0.69154,0.69154,2321800008.0
2005-10-12 08:30:00,0.69179,0.69211,0.69117,0.69159,2304399990.0
2005-10-12 09:00:00,0.69162,0.69252,0.69147,0.69179,2406799992.0
2005-10-12 09:30:00,0.6917,0.69255,0.69158,0.69255,2161599997.0
2005-10-12 10:00:00,0.69273,0.69323,0.69212,0.69249,2609700006.0
2005-10-12 10:30:00,0.69245,0.693,0.69234,0.69234,2393399985.0
2005-10-12 11:00:00,0.6923,0.69363,0.69228,0.69324,2928699990.0
2005-10-12 11:30:00,0.69329,0.69363,0.692,0.69281,2467699994.0
2005-10-12 12:00:00,0.69291,0.6931,0.69242,0.69277,2914700013.0
2005-10-12 12:30:00,0.69276,0.69383,0.69266,0.69266,2447700002.0
2005-10-12 13:00:00,0.69251,0.69398,0.69249,0.69395,2841600000.0
2005-10-12 13:30:00,0.69385,0.69416,0.69336,0.69375,2674399996.0
2005-10-12 14:00:00,0.69374,0.69463,0.69352,0.6942,2689899981.0
2005-10-12 14:30:00,0.69425,0.69443,0.69372,0.69436,2617699993.0
2005-10-12 15:00:00,0.69445,0.69598,0.69445,0.6952,2563199987.0
2005-10-12 15:30:00,0.6952,0.69738,0.69512,0.69699,2348300004.0
2005-10-12 16:00:00,0.69684,0.69696,0.69612,0.69631,2330800004.0
2005-10-12 16:30:00,0.69621,0.69654,0.69598,0.69623,2832299988.0
2005-10-12 17:00:00,0.69625,0.69671,0.69541,0.69671,2563599993.0
2005-10-12 17:30:00,0.69668,0.6969,0.69577,0.6969,2220999998.0
2005-10-12 18:00:00,0.69686,0.69701,0.69576,0.69649,5282599987.0
2005-10-12 18:30:00,0.69643,0.69801,0.69595,0.6976,5169099993.0
2005-10-12 19:00:00,0.69759,0.69759,0.69586,0.69623,3408099999.0
2005-10-12 19:30:00,0.69627,0.69633,0.6957,0.69606,3827399993.0
2005-10-12 20:00:00,0.69594,0.69729,0.69571,0.69699,4162199993.0
2005-10-12 20:30:00,0.69685,0.69731,0.69644,0.69702,4390099988.0
2005-10-12 21:00:00,0.69699,0.69712,0.69605,0.69642,3670699991.0
2005-10-12 21:30:00,0.69631,0.6969,0.69614,0.69663,3280199979.0
2005-10-12 22:00:00,0.69637,0.69686,0.6961,0.69615,3326100000.0
2005-10-12 22:30:00,0.69623,0.69666,0.69565,0.69602,3713300002.0
2005-10-12 23:00:00,0.69615,0.69695,0.69602,0.6969,3198999992.0
2005-10-12 23:30:00,0.69672,0.69714,0.69627,0.69651,3178799987.0
2005-10-13 00:00:00,0.69661,0.6969,0.69612,0.69688,2942999990.0
2005-10-13 00:30:00,0.6969,0.69731,0.69627,0.69668,2650099995.0
2005-10-13 01:00:00,0.69671,0.69717,0.69617,0.69687,2644999995.0
2005-10-13 01:30:00,0.69712,0.69731,0.69626,0.69669,2601299990.0
2005-10-13 02:00:00,0.69628,0.69687,0.69586,0.69594,2687500002.0
2005-10-13 02:30:00,0.69612,0.69647,0.69554,0.69575,2758600003.0
2005-10-13 03:00:00,0.69581,0.69607,0.69432,0.69506,2628199996.0
2005-10-13 03:30:00,0.69485,0.69485,0.69383,0.69447,2710399999.0
2005-10-13 04:00:00,0.69442,0.69501,0.69387,0.69427,2612899989.0
2005-10-13 04:30:00,0.69442,0.69464,0.69381,0.69435,2637599995.0
2005-10-13 05:00:00,0.69438,0.69457,0.69355,0.69418,2467999990.0
2005-10-13 05:30:00,0.69408,0.69421,0.69308,0.69348,2544299990.0
2005-10-13 06:00:00,0.69357,0.69468,0.693,0.69435,2485299991.0
2005-10-13 06:30:00,0.69431,0.69474,0.69368,0.69404,2981700007.0
2005-10-13 07:00:00,0.69421,0.69445,0.69362,0.69395,2619899999.0
2005-10-13 07:30:00,0.69389,0.69454,0.69369,0.69454,3215000000.0
2005-10-13 08:00:00,0.69441,0.6951,0.69393,0.69506,2334799994.0
2005-10-13 08:30:00,0.6951,0.6951,0.69384,0.6948,2548099997.0
2005-10-13 09:00:00,0.69479,0.69489,0.69305,0.69324,2571099996.0
2005-10-13 09:30:00,0.69333,0.69354,0.69246,0.69291,2161099995.0
2005-10-13 10:00:00,0.69291,0.69345,0.69251,0.6927,2202999994.0
2005-10-13 10:30:00,0.69255,0.69335,0.69214,0.69317,2348499997.0
2005-10-13 11:00:00,0.69279,0.69354,0.69274,0.69296,2783299987.0
2005-10-13 11:30:00,0.69354,0.69368,0.69206,0.69267,2484800009.0
2005-10-13 12:00:00,0.69265,0.69335,0.69239,0.69317,2444799996.0
2005-10-13 12:30:00,0.69269,0.69326,0.69185,0.69218,2563599997.0
2005-10-13 13:00:00,0.69221,0.69269,0.69144,0.69178,2731800003.0
2005-10-13 13:30:00,0.69176,0.69265,0.69153,0.69238,2389499996.0
2005-10-13 14:00:00,0.6924,0.69283,0.69188,0.69253,2136499988.0
2005-10-13 14:30:00,0.69246,0.69246,0.69044,0.69054,2344799995.0
2005-10-13 15:00:00,0.69057,0.69079,0.6899,0.69003,2700500002.0
2005-10-13 15:30:00,0.69005,0.69012,0.6891,0.6895,2249299994.0
2005-10-13 16:00:00,0.68949,0.68956,0.68818,0.68839,2661999993.0
2005-10-13 16:30:00,0.68837,0.68927,0.68813,0.68882,2720000000.0
2005-10-13 17:00:00,0.68881,0.68955,0.68861,0.68911,2266699994.0
2005-10-13 17:30:00,0.68864,0.68931,0.68819,0.68828,2378699990.0
2005-10-13 18:00:00,0.68812,0.6894,0.6876,0.6894,5323999985.0
2005-10-13 18:30:00,0.68955,0.69032,0.6894,0.6903,5373099993.0
2005-10-13 19:00:00,0.69032,0.69066,0.6894,0.68962,3581599988.0
2005-10-13 19:30:00,0.68975,0.69121,0.68927,0.69053,3560299992.0
2005-10-13 20:00:00,0.69057,0.69158,0.69054,0.69092,3978699996.0
2005-10-13 20:30:00,0.69125,0.69153,0.69072,0.69103,4059799990.0
2005-10-13 21:00:00,0.69122,0.69215,0.69076,0.69191,3700800004.0
2005-10-13 21:30:00,0.69194,0.69236,0.69122,0.692,3385999986.0
2005-10-13 22:00:00,0.69184,0.69233,0.6915,0.69184,3133499995.0
2005-10-13 22:30:00,0.6919,0.69243,0.69166,0.69184,3627800000.0
2005-10-13 23:00:00,0.69187,0.69243,0.69155,0.69156,3551000005.0
2005-10-13 23:30:00,0.69151,0.69208,0.69091,0.69164,2646299997.0
2005-10-14 00:00:00,0.69175,0.6922,0.69091,0.6914,2804299993.0
2005-10-14 00:30:00,0.69137,0.6918,0.69093,0.69153,2730299992.0
2005-10-14 01:00:00,0.69145,0.69167,0.69074,0.69113,2234799998.0
2005-10-14 01:30:00,0.69128,0.69187,0.69042,0.69051,2605800003.0
2005-10-14 02:00:00,0.69087,0.69106,0.6892,0.68945,2771400004.0
2005-10-14 02:30:00,0.68993,0.69229,0.68993,0.69192,2334200006.0
2005-10-14 03:00:00,0.69191,0.69244,0.69085,0.69244,2494999993.0
2005-10-14 03:30:00,0.69245,0.69263,0.69182,0.69226,2826299986.0
2005-10-14 04:00:00,0.69232,0.6926,0.69179,0.69255,2410699989.0
2005-10-14 04:30:00,0.69244,0.69269,0.69182,0.69251,2645100003.0
2005-10-14 05:00:00,0.69253,0.69275,0.69185,0.69275,2431399994.0
2005-10-14 05:30:00,0.69265,0.6934,0.69214,0.6934,2405299993.0
2005-10-14 06:00:00,0.69334,0.69555,0.69328,0.69421,2587200005.0
2005-10-14 06:30:00,0.6948,0.69571,0.69448,0.69546,2290900004.0
2005-10-14 07:00:00,0.69539,0.69587,0.69468,0.69518,2405599992.0
2005-10-14 07:30:00,0.69491,0.69573,0.69414,0.69461,2684299999.0
2005-10-14 08:00:00,0.69449,0.69487,0.69367,0.69367,2497699994.0
2005-10-14 08:30:00,0.69379,0.69387,0.69288,0.69362,2045099995.0
2005-10-14 09:00:00,0.69363,0.6938,0.69308,0.6936,2523199998.0
2005-10-14 09:30:00,0.69358,0.69397,0.69309,0.69393,2411599998.0
2005-10-14 10:00:00,0.69389,0.69397,0.69317,0.69345,2238499999.0
2005-10-14 10:30:00,0.69348,0.69396,0.69328,0.69369,2464099979.0
2005-10-14 11:00:00,0.69365,0.69381,0.69235,0.69238,3009300003.0
2005-10-14 11:30:00,0.69241,0.69395,0.69227,0.69395,2735099983.0
2005-10-14 12:00:00,0.69383,0.69383,0.6921,0.69255,2433400005.0
2005-10-14 12:30:00,0.69257,0.69263,0.69091,0.69118,2855199997.0
2005-10-14 13:00:00,0.69138,0.69162,0.69073,0.69095,3066999999.0
2005-10-14 13:30:00,0.69083,0.69335,0.69083,0.69275,2743099994.0
2005-10-14 14:00:00,0.69286,0.69344,0.6924,0.69279,2601899993.0
2005-10-14 14:30:00,0.69271,0.6957,0.69267,0.6954,2570399990.0
2005-10-14 15:00:00,0.69539,0.69569,0.69353,0.69406,3073599994.0
2005-10-14 15:30:00,0.69411,0.69444,0.69337,0.69435,2414599997.0
2005-10-14 16:00:00,0.69423,0.69443,0.69346,0.6941,2572600002.0
2005-10-14 16:30:00,0.69415,0.69528,0.69385,0.69478,2779499995.0
2005-10-14 17:00:00,0.6947,0.69592,0.69397,0.69493,2355899988.0
2005-10-14 17:30:00,0.69499,0.69672,0.69468,0.69665,2370499984.0
2005-10-14 18:00:00,0.69657,0.69725,0.69622,0.69682,5233599988.0
2005-10-14 18:30:00,0.69678,0.697,0.69604,0.69638,5226199981.0
2005-10-14 19:00:00,0.69642,0.69676,0.69593,0.6962,3344099992.0
2005-10-14 19:30:00,0.69625,0.69736,0.69608,0.69608,3736900000.0
2005-10-14 20:00:00,0.69609,0.69642,0.69546,0.69614,4138199997.0
2005-10-14 20:30:00,0.69603,0.69624,0.69544,0.6959,4221199993.0
2005-10-14 21:00:00,0.69581,0.69627,0.69543,0.69608,3809899996.0
2005-10-14 21:30:00,0.69591,0.69666,0.6958,0.6961,3532599992.0
2005-10-14 22:00:00,0.69605,0.69645,0.69505,0.69516,3541999991.0
2005-10-14 22:30:00,0.69519,0.69603,0.69476,0.69585,3682900000.0
2005-10-14 23:00:00,0.6967,0.697,0.6962,0.6962,428999995.0
2005-10-17 00:00:00,0.6969,0.6977,0.6962,0.6967,2402399972.0
2005-10-17 00:30:00,0.6967,0.6968,0.6957,0.6962,2488199971.0
2005-10-17 01:00:00,0.6961,0.6964,0.6955,0.6962,2573999970.0
2005-10-17 01:30:00,0.6962,0.697,0.6956,0.6964,2573999970.0
2005-10-17 02:00:00,0.6958,0.69767,0.69558,0.69755,3215499985.0
2005-10-17 02:30:00,0.69745,0.69776,0.69684,0.69709,3264599985.0
2005-10-17 03:00:00,0.69718,0.69761,0.69634,0.6967,3029199993.0
2005-10-17 03:30:00,0.69675,0.69692,0.69583,0.69663,3135899992.0
2005-10-17 04:00:00,0.69675,0.69914,0.69645,0.69868,3367900000.0
2005-10-17 04:30:00,0.69874,0.69893,0.69757,0.69788,3134699989.0
2005-10-17 05:00:00,0.69797,0.69881,0.69773,0.69845,2863100001.0
2005-10-17 05:30:00,0.69828,0.69853,0.69741,0.698,3107600005.0
2005-10-17 06:00:00,0.69816,0.69828,0.69721,0.6977,3190699998.0
2005-10-17 06:30:00,0.69763,0.69841,0.69724,0.69763,3172699996.0
2005-10-17 07:00:00,0.69784,0.69861,0.69728,0.69833,3309400000.0
2005-10-17 07:30:00,0.69835,0.69851,0.69729,0.6982,3081699996.0
2005-10-17 08:00:00,0.69795,0.69904,0.69716,0.69716,3229300002.0
2005-10-17 08:30:00,0.69708,0.69865,0.69656,0.69813,3096000002.0
2005-10-17 09:00:00,0.69818,0.69886,0.69752,0.69766,3257799991.0
2005-10-17 09:30:00,0.69802,0.69858,0.69737,0.6982,3352299990.0
2005-10-17 10:00:00,0.69819,0.69908,0.69776,0.69843,3179199994.0
2005-10-17 10:30:00,0.69828,0.69866,0.69733,0.69783,3188999986.0
2005-10-17 11:00:00,0.69751,0.69811,0.69693,0.6972,3347300006.0
2005-10-17 11:30:00,0.69726,0.69753,0.6956,0.69573,3205499987.0
2005-10-17 12:00:00,0.69573,0.69628,0.69538,0.6959,3136900008.0
2005-10-17 12:30:00,0.6957,0.69625,0.69506,0.69529,2997600005.0
2005-10-17 13:00:00,0.69525,0.69609,0.69484,0.69521,3562999990.0
2005-10-17 13:30:00,0.69528,0.69582,0.69461,0.69493,3057500000.0
2005-10-17 14:00:00,0.69483,0.69568,0.69474,0.69525,3019000005.0
2005-10-17 14:30:00,0.69523,0.69614,0.69467,0.69574,3136999986.0
2005-10-17 15:00:00,0.69566,0.69605,0.69496,0.69549,3230299994.0
2005-10-17 15:30:00,0.69583,0.6969,0.69546,0.69659,3177399991.0
2005-10-17 16:00:00,0.6965,0.69672,0.69585,0.69668,3555300005.0
2005-10-17 16:30:00,0.69652,0.69751,0.69625,0.69671,3107999999.0
2005-10-17 17:00:00,0.6968,0.69775,0.69657,0.69682,3280699992.0
2005-10-17 17:30:00,0.69702,0.69807,0.69598,0.6961,3453399996.0
2005-10-17 18:00:00,0.69589,0.69655,0.69564,0.69652,5292100000.0
2005-10-17 18:30:00,0.69638,0.69682,0.69576,0.6964,5105799981.0
2005-10-17 19:00:00,0.69613,0.69644,0.69447,0.69516,3890499987.0
2005-10-17 19:30:00,0.69513,0.69521,0.69417,0.69436,3991499995.0
2005-10-17 20:00:00,0.69432,0.6958,0.69427,0.69547,4461599996.0
2005-10-17 20:30:00,0.69544,0.6961,0.69516,0.69522,4407599985.0
2005-10-17 21:00:00,0.69523,0.69593,0.69481,0.69559,4093799992.0
2005-10-17 21:30:00,0.6956,0.69621,0.69514,0.696,3291999997.0
2005-10-17 22:00:00,0.69602,0.69643,0.69558,0.69587,2939899992.0
2005-10-17 22:30:00,0.69594,0.69653,0.6956,0.69575,4002499994.0
2005-10-17 23:00:00,0.69595,0.6965,0.69587,0.69635,3307499979.0
2005-10-17 23:30:00,0.69636,0.69658,0.69581,0.69629,3182399982.0
2005-10-18 00:00:00,0.69651,0.69662,0.69587,0.6963,2580700002.0
2005-10-18 00:30:00,0.69642,0.69642,0.695,0.69536,2948299994.0
2005-10-18 01:00:00,0.69549,0.69571,0.69405,0.69462,2659299989.0
2005-10-18 01:30:00,0.69472,0.69504,0.69444,0.69472,2493799991.0
2005-10-18 02:00:00,0.69481,0.69502,0.69359,0.69365,2497800003.0
2005-10-18 02:30:00,0.69377,0.69465,0.69342,0.69401,2555599986.0
2005-10-18 03:00:00,0.6942,0.69553,0.6942,0.69546,2346899998.0
2005-10-18 03:30:00,0.6954,0.69562,0.69468,0.69517,2432299995.0
2005-10-18 04:00:00,0.69518,0.6958,0.69474,0.69566,2780499999.0
2005-10-18 04:30:00,0.69547,0.69609,0.69506,0.69609,2700600000.0
2005-10-18 05:00:00,0.69606,0.69623,0.69533,0.6962,2397499989.0
2005-10-18 05:30:00,0.69589,0.69625,0.69552,0.69608,2309299992.0
2005-10-18 06:00:00,0.69596,0.69684,0.69594,0.69658,2673299995.0
2005-10-18 06:30:00,0.69647,0.69677,0.69592,0.69652,2433699995.0
2005-10-18 07:00:00,0.69616,0.69689,0.69595,0.6964,2307399993.0
2005-10-18 07:30:00,0.69619,0.69679,0.69581,0.69634,2589099999.0
2005-10-18 08:00:00,0.69623,0.69659,0.69559,0.69597,2278999996.0
2005-10-18 08:30:00,0.69599,0.69615,0.69553,0.69585,1971899994.0
2005-10-18 09:00:00,0.6958,0.69666,0.69564,0.69629,2330600003.0
2005-10-18 09:30:00,0.69615,0.6969,0.69579,0.69587,2300599997.0
2005-10-18 10:00:00,0.6958,0.69683,0.69515,0.69645,2227200001.0
2005-10-18 10:30:00,0.69645,0.69653,0.69596,0.6963,2392699991.0
2005-10-18 11:00:00,0.69625,0.69652,0.69577,0.6959,3064899996.0
2005-10-18 11:30:00,0.69624,0.69648,0.69474,0.69495,2506299999.0
2005-10-18 12:00:00,0.69495,0.6953,0.69452,0.6948,2646000000.0
2005-10-18 12:30:00,0.6949,0.69596,0.69463,0.69578,3090400000.0
2005-10-18 13:00:00,0.69567,0.6959,0.69513,0.69541,2789900001.0
2005-10-18 13:30:00,0.69554,0.69593,0.69525,0.69534,2762499993.0
2005-10-18 14:00:00,0.69541,0.69587,0.69432,0.69458,2374000002.0
2005-10-18 14:30:00,0.69464,0.69595,0.69436,0.6955,2535699990.0
2005-10-18 15:00:00,0.69532,0.69553,0.69458,0.69501,2949499999.0
2005-10-18 15:30:00,0.69508,0.69514,0.6938,0.69406,2338100005.0
2005-10-18 16:00:00,0.6943,0.6949,0.69357,0.69405,2457500004.0
2005-10-18 16:30:00,0.694,0.69426,0.6934,0.69365,2637800001.0
2005-10-18 17:00:00,0.69373,0.69495,0.69358,0.69435,2482399993.0
2005-10-18 17:30:00,0.69459,0.69521,0.69399,0.69447,2492399985.0
2005-10-18 18:00:00,0.69452,0.69537,0.69416,0.6948,5478500004.0
2005-10-18 18:30:00,0.69475,0.69552,0.69439,0.6953,5422699994.0
2005-10-18 19:00:00,0.69526,0.69559,0.69465,0.6955,3717399989.0
2005-10-18 19:30:00,0.69555,0.69634,0.69543,0.69605,3792200004.0
2005-10-18 20:00:00,0.69606,0.69622,0.69505,0.69519,4377300000.0
2005-10-18 20:30:00,0.69555,0.6968,0.69511,0.69616,4256399999.0
2005-10-18 21:00:00,0.69613,0.69639,0.69508,0.69539,3892399987.0
2005-10-18 21:30:00,0.69554,0.69609,0.69528,0.69552,3514299998.0
2005-10-18 22:00:00,0.69566,0.69576,0.69403,0.69428,3554099992.0
2005-10-18 22:30:00,0.69421,0.69492,0.6939,0.69404,4088099993.0
2005-10-18 23:00:00,0.69419,0.69617,0.69378,0.6949,3225599985.0
2005-10-18 23:30:00,0.69527,0.69565,0.69469,0.69509,2849499986.0
2005-10-19 00:00:00,0.69491,0.6955,0.69465,0.6951,2787799995.0
2005-10-19 00:30:00,0.69513,0.6954,0.69382,0.69441,2696299999.0
2005-10-19 01:00:00,0.69442,0.69478,0.69388,0.69413,2747999994.0
2005-10-19 01:30:00,0.6943,0.69489,0.69399,0.69477,2260399990.0
2005-10-19 02:00:00,0.69483,0.69493,0.69386,0.69401,2486399992.0
2005-10-19 02:30:00,0.69437,0.69445,0.69364,0.69387,2503599988.0
2005-10-19 03:00:00,0.69382,0.69414,0.69318,0.69346,2478699992.0
2005-10-19 03:30:00,0.69356,0.69405,0.69306,0.69395,2525599988.0
2005-10-19 04:00:00,0.69338,0.694,0.69317,0.69353,2696899998.0
2005-10-19 04:30:00,0.69382,0.69404,0.69338,0.69397,3045399990.0
2005-10-19 05:00:00,0.69395,0.6941,0.69342,0.69405,2658499992.0
2005-10-19 05:30:00,0.69392,0.69437,0.69325,0.69389,2615799991.0
2005-10-19 06:00:00,0.69413,0.69512,0.69372,0.69439,2807500001.0
2005-10-19 06:30:00,0.6944,0.695,0.69411,0.69465,2764400004.0
2005-10-19 07:00:00,0.69482,0.69502,0.69408,0.6946,2409699993.0
2005-10-19 07:30:00,0.69455,0.69519,0.69403,0.69505,2581200005.0
2005-10-19 08:00:00,0.69488,0.69513,0.69396,0.69455,2400899992.0
2005-10-19 08:30:00,0.69466,0.69467,0.69275,0.69328,2399199999.0
2005-10-19 09:00:00,0.69327,0.69363,0.69211,0.69348,2260199995.0
2005-10-19 09:30:00,0.69352,0.69386,0.69332,0.69367,2257099988.0
2005-10-19 10:00:00,0.6936,0.69428,0.69329,0.69428,2792499990.0
2005-10-19 10:30:00,0.69429,0.69505,0.69355,0.69504,2478599990.0
2005-10-19 11:00:00,0.69499,0.69612,0.69439,0.69597,2673099990.0
2005-10-19 11:30:00,0.69612,0.69742,0.69587,0.69712,2430400002.0
2005-10-19 12:00:00,0.69728,0.69812,0.69692,0.69802,2776600001.0
2005-10-19 12:30:00,0.6979,0.69816,0.69699,0.69711,2312999997.0
2005-10-19 13:00:00,0.6971,0.69854,0.6971,0.698,2569899997.0
2005-10-19 13:30:00,0.69783,0.69796,0.69645,0.69705,2501799998.0
2005-10-19 14:00:00,0.69707,0.69734,0.6966,0.697,2416499987.0
2005-10-19 14:30:00,0.69705,0.69719,0.69548,0.69589,2482500013.0
2005-10-19 15:00:00,0.69588,0.69627,0.69534,0.69602,2905700001.0
2005-10-19 15:30:00,0.69601,0.69747,0.69583,0.69732,2206800001.0
2005-10-19 16:00:00,0.69724,0.69758,0.6966,0.69742,2471799996.0
2005-10-19 16:30:00,0.69736,0.69787,0.6968,0.69775,3286500015.0
2005-10-19 17:00:00,0.69768,0.6983,0.69723,0.69787,2401600004.0
2005-10-19 17:30:00,0.69754,0.69902,0.69731,0.69902,2241600000.0
2005-10-19 18:00:00,0.69894,0.69917,0.6981,0.69845,5251999993.0
2005-10-19 18:30:00,0.69881,0.69881,0.69777,0.69837,5257499993.0
2005-10-19 19:00:00,0.69829,0.69835,0.69733,0.698,3268599999.0
2005-10-19 19:30:00,0.69804,0.69835,0.69729,0.69775,3634400007.0
2005-10-19 20:00:00,0.69777,0.69827,0.69714,0.69799,4544499987.0
2005-10-19 20:30:00,0.69793,0.69795,0.69702,0.69714,4157399988.0
2005-10-19 21:00:00,0.69724,0.69822,0.69704,0.69785,3873399992.0
2005-10-19 21:30:00,0.69796,0.69849,0.69756,0.69825,3238199996.0
2005-10-19 22:00:00,0.69808,0.6989,0.69801,0.69856,3319399996.0
2005-10-19 22:30:00,0.69892,0.6991,0.69797,0.69798,3882899997.0
2005-10-19 23:00:00,0.69793,0.69861,0.69771,0.69795,3055899996.0
2005-10-19 23:30:00,0.69791,0.69795,0.69707,0.69737,2439400000.0
2005-10-20 00:00:00,0.69741,0.69765,0.69666,0.69743,2869199998.0
2005-10-20 00:30:00,0.69737,0.69756,0.69639,0.69643,2761999996.0
2005-10-20 01:00:00,0.69666,0.69806,0.69637,0.69744,2464900001.0
2005-10-20 01:30:00,0.69743,0.69813,0.69683,0.69769,2532599997.0
2005-10-20 02:00:00,0.69777,0.698,0.69688,0.69724,3010399995.0
2005-10-20 02:30:00,0.69737,0.69773,0.69672,0.69735,2636599997.0
2005-10-20 03:00:00,0.69763,0.69781,0.6971,0.69738,2489599996.0
2005-10-20 03:30:00,0.69737,0.69774,0.69705,0.69738,2751600000.0
2005-10-20 04:00:00,0.69733,0.6979,0.69715,0.69745,2680999997.0
2005-10-20 04:30:00,0.6972,0.69763,0.69694,0.69746,2714000009.0
2005-10-20 05:00:00,0.69747,0.69761,0.69653,0.69674,2819099992.0
2005-10-20 05:30:00,0.69681,0.69719,0.69655,0.69679,2542100003.0
2005-10-20 06:00:00,0.69689,0.69737,0.69666,0.69732,2498500006.0
2005-10-20 06:30:00,0.69705,0.69762,0.6969,0.6971,2627199999.0
2005-10-20 07:00:00,0.69701,0.69742,0.69675,0.69699,2634700001.0
2005-10-20 07:30:00,0.69699,0.69766,0.69675,0.69752,2651899995.0
2005-10-20 08:00:00,0.69722,0.69782,0.69699,0.69713,2482499997.0
2005-10-20 08:30:00,0.69744,0.69881,0.69694,0.69861,2356999991.0
2005-10-20 09:00:00,0.69868,0.69911,0.69827,0.6988,2259799992.0
2005-10-20 09:30:00,0.69882,0.69904,0.69813,0.69838,2300200007.0
2005-10-20 10:00:00,0.69837,0.69908,0.69806,0.69874,2814899993.0
2005-10-20 10:30:00,0.69885,0.69964,0.69864,0.69942,2530599993.0
2005-10-20 11:00:00,0.69914,0.69922,0.69796,0.69815,2969600003.0
2005-10-20 11:30:00,0.69824,0.69906,0.69807,0.69855,2595599998.0
2005-10-20 12:00:00,0.6986,0.69922,0.69831,0.69865,2655100000.0
2005-10-20 12:30:00,0.69871,0.69893,0.698,0.69801,2475199996.0
2005-10-20 13:00:00,0.698,0.69857,0.69786,0.69837,2954499997.0
2005-10-20 13:30:00,0.6981,0.69852,0.69784,0.69812,2747899985.0
2005-10-20 14:00:00,0.69827,0.69843,0.69754,0.69814,2521799991.0
2005-10-20 14:30:00,0.69825,0.69899,0.69825,0.6988,2493799988.0
2005-10-20 15:00:00,0.69885,0.7002,0.69875,0.69998,2807700006.0
2005-10-20 15:30:00,0.69999,0.70016,0.69893,0.69994,1912999997.0
2005-10-20 16:00:00,0.69993,0.70077,0.69977,0.70009,2424699999.0
2005-10-20 16:30:00,0.70002,0.70039,0.69982,0.70032,2672199990.0
2005-10-20 17:00:00,0.70034,0.70145,0.69934,0.70068,2224599996.0
2005-10-20 17:30:00,0.70061,0.70175,0.70039,0.70175,2406799996.0
2005-10-20 18:00:00,0.7019,0.7019,0.70003,0.70085,5311999988.0
2005-10-20 18:30:00,0.70079,0.70131,0.6998,0.69995,5391199985.0
2005-10-20 19:00:00,0.69997,0.7006,0.69969,0.69997,3745899994.0
2005-10-20 19:30:00,0.70007,0.7004,0.69938,0.69945,3607499989.0
2005-10-20 20:00:00,0.69959,0.70077,0.6993,0.70038,4063899989.0
2005-10-20 20:30:00,0.70009,0.7009,0.69992,0.70054,4008100005.0
2005-10-20 21:00:00,0.70075,0.70091,0.69993,0.70056,3789000004.0
2005-10-20 21:30:00,0.70046,0.70116,0.70006,0.70059,3491099997.0
2005-10-20 22:00:00,0.70071,0.70079,0.69967,0.70035,3566599984.0
2005-10-20 22:30:00,0.70043,0.70134,0.7001,0.70067,3777799989.0
2005-10-20 23:00:00,0.70066,0.70131,0.7004,0.70065,2906500001.0
2005-10-20 23:30:00,0.70065,0.70103,0.70024,0.70069,2716100000.0
2005-10-21 00:00:00,0.7006,0.70096,0.69949,0.6997,2572799995.0
2005-10-21 00:30:00,0.6996,0.70027,0.6993,0.69981,2806799986.0
2005-10-21 01:00:00,0.69954,0.70007,0.69922,0.69997,2557999989.0
2005-10-21 01:30:00,0.69973,0.70107,0.69959,0.70107,2442700002.0
2005-10-21 02:00:00,0.70119,0.70205,0.70065,0.70157,2578000001.0
2005-10-21 02:30:00,0.70171,0.70234,0.70125,0.7021,2595700003.0
2005-10-21 03:00:00,0.70205,0.70399,0.70205,0.70292,2591499999.0
2005-10-21 03:30:00,0.70303,0.70363,0.70267,0.7035,2459500004.0
2005-10-21 04:00:00,0.70336,0.70387,0.70279,0.70305,2734800000.0
2005-10-21 04:30:00,0.70287,0.70355,0.70238,0.70317,2777699992.0
2005-10-21 05:00:00,0.70317,0.7033,0.70242,0.70295,2391499992.0
2005-10-21 05:30:00,0.70283,0.70318,0.70254,0.70305,2543399985.0
2005-10-21 06:00:00,0.70293,0.70332,0.7017,0.70175,2474499994.0
2005-10-21 06:30:00,0.70204,0.70259,0.7017,0.70256,2751699989.0
2005-10-21 07:00:00,0.70254,0.70268,0.70196,0.70266,2156099999.0
2005-10-21 07:30:00,0.703,0.70315,0.70197,0.70233,3036299999.0
2005-10-21 08:00:00,0.70219,0.70306,0.70187,0.70277,2372699999.0
2005-10-21 08:30:00,0.70285,0.70352,0.70264,0.70288,2192099991.0
2005-10-21 09:00:00,0.70282,0.70429,0.70274,0.7036,2606299989.0
2005-10-21 09:30:00,0.7036,0.70404,0.70292,0.70308,2178200011.0
2005-10-21 10:00:00,0.70303,0.70345,0.70177,0.70217,2274799998.0
2005-10-21 10:30:00,0.70223,0.70297,0.70206,0.70227,2347900003.0
2005-10-21 11:00:00,0.70225,0.70295,0.70165,0.70174,3016900001.0
2005-10-21 11:30:00,0.70176,0.70225,0.70145,0.70183,2708699996.0
2005-10-21 12:00:00,0.70175,0.70222,0.70067,0.70091,2618599996.0
2005-10-21 12:30:00,0.70083,0.70139,0.70003,0.70023,2705499981.0
2005-10-21 13:00:00,0.70025,0.70084,0.69984,0.7003,2588299998.0
2005-10-21 13:30:00,0.70026,0.70134,0.70004,0.70015,2607599994.0
2005-10-21 14:00:00,0.70017,0.70099,0.69976,0.70073,2477700005.0
2005-10-21 14:30:00,0.70081,0.70118,0.7006,0.70102,2576399995.0
2005-10-21 15:00:00,0.70102,0.70205,0.70092,0.70149,2735600003.0
2005-10-21 15:30:00,0.70141,0.70171,0.70074,0.70097,2350600000.0
2005-10-21 16:00:00,0.70099,0.70156,0.7008,0.70125,2409699997.0
2005-10-21 16:30:00,0.70109,0.70125,0.7002,0.70105,2912399997.0
2005-10-21 17:00:00,0.70111,0.70145,0.69879,0.69902,2399600000.0
2005-10-21 17:30:00,0.69899,0.6996,0.69863,0.6987,2379599995.0
2005-10-21 18:00:00,0.69863,0.69916,0.69809,0.69893,5723699998.0
2005-10-21 18:30:00,0.69895,0.69989,0.69868,0.69981,5172399981.0
2005-10-21 19:00:00,0.69976,0.6999,0.69908,0.6992,3747699992.0
2005-10-21 19:30:00,0.69925,0.69951,0.69869,0.69915,3933799991.0
2005-10-21 20:00:00,0.69921,0.69995,0.69883,0.69993,4011199994.0
2005-10-21 20:30:00,0.69984,0.70016,0.69923,0.69951,4465800000.0
2005-10-21 21:00:00,0.69948,0.69997,0.69906,0.6992,3843099986.0
2005-10-21 21:30:00,0.69928,0.69952,0.69857,0.69868,3371599994.0
2005-10-21 22:00:00,0.69858,0.69924,0.69807,0.69894,3391499985.0
2005-10-21 22:30:00,0.69901,0.70015,0.69843,0.6991,3436299994.0
2005-10-21 23:00:00,0.7002,0.7003,0.699,0.6995,1885800000.0
2005-10-21 23:30:00,0.6998,0.6998,0.6998,0.6998,89800000.0
2005-10-24 00:00:00,0.6995,0.6998,0.6991,0.6993,2604200000.0
2005-10-24 00:30:00,0.6994,0.6998,0.6989,0.6994,2604200000.0
2005-10-24 01:00:00,0.6995,0.7003,0.6992,0.6998,2694000000.0
2005-10-24 01:30:00,0.6998,0.7003,0.6995,0.6997,2694000000.0
2005-10-24 02:00:00,0.69916,0.69985,0.69882,0.69975,2786600005.0
2005-10-24 02:30:00,0.69987,0.70038,0.69952,0.69957,2537499997.0
2005-10-24 03:00:00,0.69955,0.70005,0.69926,0.6996,2556299992.0
2005-10-24 03:30:00,0.69992,0.70057,0.69932,0.70042,2747500007.0
2005-10-24 04:00:00,0.7004,0.7009,0.70012,0.70045,2866000004.0
2005-10-24 04:30:00,0.70042,0.70059,0.69973,0.70044,2646199987.0
2005-10-24 05:00:00,0.70039,0.70039,0.69964,0.70001,2569999992.0
2005-10-24 05:30:00,0.69993,0.70057,0.69968,0.70042,2671799994.0
2005-10-24 06:00:00,0.70019,0.7009,0.69995,0.7009,2911200001.0
2005-10-24 06:30:00,0.70089,0.70113,0.70005,0.70092,2766299993.0
2005-10-24 07:00:00,0.70057,0.70095,0.70018,0.70043,2561799992.0
2005-10-24 07:30:00,0.70017,0.70092,0.69993,0.7007,2936399999.0
2005-10-24 08:00:00,0.70061,0.70148,0.70023,0.70138,2310899993.0
2005-10-24 08:30:00,0.70149,0.70232,0.70085,0.70206,2288499998.0
2005-10-24 09:00:00,0.70184,0.70246,0.70145,0.70186,2396800000.0
2005-10-24 09:30:00,0.70178,0.70181,0.70026,0.7004,2349800000.0
2005-10-24 10:00:00,0.70044,0.7008,0.69984,0.70023,2961599990.0
2005-10-24 10:30:00,0.70029,0.70064,0.69975,0.70034,2599399990.0
2005-10-24 11:00:00,0.70035,0.701,0.70011,0.70044,2930299984.0
2005-10-24 11:30:00,0.70054,0.70095,0.6998,0.69992,2899399999.0
2005-10-24 12:00:00,0.70039,0.70076,0.6995,0.69972,2466600003.0
2005-10-24 12:30:00,0.69982,0.70082,0.6998,0.70043,2376000002.0
2005-10-24 13:00:00,0.7004,0.70089,0.69986,0.70045,2821900002.0
2005-10-24 13:30:00,0.70039,0.70079,0.69987,0.7002,2506899989.0
2005-10-24 14:00:00,0.70019,0.70096,0.69952,0.69992,2489599989.0
2005-10-24 14:30:00,0.69983,0.70032,0.69931,0.70021,2578399997.0
2005-10-24 15:00:00,0.7002,0.7006,0.6996,0.6999,2798199996.0
2005-10-24 15:30:00,0.7,0.70074,0.69972,0.70013,2220899993.0
2005-10-24 16:00:00,0.70007,0.70139,0.70003,0.70106,2759800001.0
2005-10-24 16:30:00,0.70107,0.70183,0.70093,0.70165,2688200003.0
2005-10-24 17:00:00,0.70165,0.7019,0.70075,0.70087,2849000003.0
2005-10-24 17:30:00,0.70087,0.70281,0.70077,0.70281,2539000001.0
2005-10-24 18:00:00,0.70279,0.70391,0.70213,0.70243,5210499998.0
2005-10-24 18:30:00,0.70246,0.70277,0.70195,0.70252,5035099994.0
2005-10-24 19:00:00,0.70251,0.70274,0.70096,0.70141,3771399996.0
2005-10-24 19:30:00,0.70147,0.70242,0.70064,0.70207,4144099993.0
2005-10-24 20:00:00,0.70212,0.70271,0.70181,0.70189,4012700001.0
2005-10-24 20:30:00,0.70225,0.7024,0.70115,0.7013,4871900001.0
2005-10-24 21:00:00,0.70149,0.70222,0.7011,0.70148,4020700002.0
2005-10-24 21:30:00,0.70177,0.70239,0.7015,0.70219,3513600000.0
2005-10-24 22:00:00,0.70189,0.70312,0.70184,0.70242,3434799993.0
2005-10-24 22:30:00,0.70266,0.70322,0.70213,0.70273,3435599985.0
2005-10-24 23:00:00,0.70288,0.70371,0.7022,0.70353,3183999989.0
2005-10-24 23:30:00,0.70305,0.70389,0.70279,0.70301,3016900000.0
2005-10-25 00:00:00,0.70339,0.70354,0.70235,0.70292,2746499983.0
2005-10-25 00:30:00,0.703,0.70369,0.70277,0.70305,2559299993.0
2005-10-25 01:00:00,0.70304,0.70346,0.70226,0.70241,2475600015.0
2005-10-25 01:30:00,0.70271,0.70297,0.70171,0.70204,2410299997.0
2005-10-25 02:00:00,0.70207,0.7023,0.70136,0.70165,2653900002.0
2005-10-25 02:30:00,0.70179,0.70235,0.70134,0.70215,2356400010.0
2005-10-25 03:00:00,0.70213,0.70311,0.70168,0.70293,2547299990.0
2005-10-25 03:30:00,0.70289,0.70335,0.70224,0.70309,2710399989.0
2005-10-25 04:00:00,0.70287,0.70302,0.70035,0.70089,2693200012.0
2005-10-25 04:30:00,0.70078,0.70095,0.70016,0.70037,2694999988.0
2005-10-25 05:00:00,0.70038,0.70192,0.70022,0.70192,2794899995.0
2005-10-25 05:30:00,0.70182,0.70227,0.70107,0.70206,2448399995.0
2005-10-25 06:00:00,0.70197,0.70209,0.70076,0.70143,2453799997.0
2005-10-25 06:30:00,0.70137,0.70154,0.70054,0.70127,2604899994.0
2005-10-25 07:00:00,0.70095,0.70158,0.70064,0.70141,2939800004.0
2005-10-25 07:30:00,0.70143,0.70182,0.70092,0.70159,2685699992.0
2005-10-25 08:00:00,0.70138,0.70238,0.70096,0.70151,2400599998.0
2005-10-25 08:30:00,0.70172,0.70232,0.70126,0.70177,2184600005.0
2005-10-25 09:00:00,0.70161,0.70179,0.70079,0.70135,2500399999.0
2005-10-25 09:30:00,0.70142,0.70233,0.70119,0.70202,2167200001.0
2005-10-25 10:00:00,0.70208,0.7031,0.70175,0.70286,2500199994.0
2005-10-25 10:30:00,0.70283,0.70386,0.70267,0.70341,2653799993.0
2005-10-25 11:00:00,0.70334,0.70393,0.70309,0.70345,2686499984.0
2005-10-25 11:30:00,0.70328,0.704,0.70239,0.70335,2433900005.0
2005-10-25 12:00:00,0.70356,0.70383,0.70316,0.70324,2605699992.0
2005-10-25 12:30:00,0.70344,0.70394,0.703,0.70335,2343999993.0
2005-10-25 13:00:00,0.70324,0.70354,0.70256,0.70277,2702399994.0
2005-10-25 13:30:00,0.70273,0.70295,0.70222,0.70225,2822399991.0
2005-10-25 14:00:00,0.70226,0.70231,0.70059,0.7013,2577800000.0
2005-10-25 14:30:00,0.70125,0.70384,0.70122,0.70366,2484799996.0
2005-10-25 15:00:00,0.70368,0.70405,0.70289,0.70325,2555799997.0
2005-10-25 15:30:00,0.70333,0.70365,0.70263,0.70315,2301499991.0
2005-10-25 16:00:00,0.70309,0.70417,0.703,0.70392,2372299990.0
2005-10-25 16:30:00,0.70386,0.70403,0.70321,0.70337,3026999985.0
2005-10-25 17:00:00,0.7034,0.70442,0.70326,0.70428,2422599991.0
2005-10-25 17:30:00,0.70422,0.70478,0.70354,0.70478,2135400001.0
2005-10-25 18:00:00,0.70472,0.70602,0.70458,0.70577,5228799987.0
2005-10-25 18:30:00,0.70575,0.7062,0.70553,0.70567,5003599982.0
2005-10-25 19:00:00,0.70563,0.70597,0.70471,0.70513,3605799993.0
2005-10-25 19:30:00,0.70485,0.70539,0.70476,0.70487,3756099995.0
2005-10-25 20:00:00,0.70487,0.70613,0.70487,0.70571,4060999989.0
2005-10-25 20:30:00,0.70576,0.70594,0.705,0.70542,4092599996.0
2005-10-25 21:00:00,0.70548,0.70604,0.70455,0.70473,3584199988.0
2005-10-25 21:30:00,0.70478,0.7056,0.7041,0.7046,3530799986.0
2005-10-25 22:00:00,0.7046,0.70519,0.70418,0.70473,3225699994.0
2005-10-25 22:30:00,0.70455,0.70537,0.7044,0.7044,3593299995.0
2005-10-25 23:00:00,0.70451,0.70521,0.70447,0.70489,3210899992.0
2005-10-25 23:30:00,0.70509,0.70527,0.70446,0.70507,2943199986.0
2005-10-26 00:00:00,0.70513,0.70525,0.70456,0.70468,2812699991.0
2005-10-26 00:30:00,0.70478,0.70536,0.7044,0.70507,2776099999.0
2005-10-26 01:00:00,0.70506,0.70543,0.70443,0.70447,2229199990.0
2005-10-26 01:30:00,0.70452,0.70531,0.70441,0.70475,2421500002.0
2005-10-26 02:00:00,0.70497,0.70526,0.70465,0.70486,2737499993.0
2005-10-26 02:30:00,0.70532,0.70539,0.70475,0.70475,2450399991.0
2005-10-26 03:00:00,0.70475,0.70485,0.70398,0.70459,2107399994.0
2005-10-26 03:30:00,0.70407,0.7058,0.70386,0.70575,2671299990.0
2005-10-26 04:00:00,0.70558,0.70558,0.70462,0.70499,2530099992.0
2005-10-26 04:30:00,0.70477,0.70572,0.70475,0.70555,2532199990.0
2005-10-26 05:00:00,0.70555,0.70651,0.7054,0.70633,2377899995.0
2005-10-26 05:30:00,0.70621,0.70665,0.70584,0.70612,2466999994.0
2005-10-26 06:00:00,0.70603,0.70644,0.70571,0.7059,2563899985.0
2005-10-26 06:30:00,0.70587,0.70612,0.70529,0.70552,2812299998.0
2005-10-26 07:00:00,0.70535,0.70612,0.70507,0.70593,2613199992.0
2005-10-26 07:30:00,0.70565,0.70685,0.70548,0.70628,2523299991.0
2005-10-26 08:00:00,0.70605,0.7068,0.70605,0.70617,2574199988.0
2005-10-26 08:30:00,0.7062,0.70655,0.70527,0.7059,2051700000.0
2005-10-26 09:00:00,0.70572,0.70624,0.7053,0.7053,2443700001.0
2005-10-26 09:30:00,0.70526,0.70568,0.70401,0.70493,2521599996.0
2005-10-26 10:00:00,0.70495,0.70547,0.70392,0.70404,2486599994.0
2005-10-26 10:30:00,0.70394,0.70516,0.70374,0.70471,2479599992.0
2005-10-26 11:00:00,0.70465,0.70546,0.70445,0.70484,2819200004.0
2005-10-26 11:30:00,0.7049,0.70523,0.70421,0.70429,2729499993.0
2005-10-26 12:00:00,0.70425,0.70485,0.70413,0.70447,2880200002.0
2005-10-26 12:30:00,0.70441,0.70496,0.7038,0.70458,2465400004.0
2005-10-26 13:00:00,0.70463,0.70529,0.70392,0.70415,2851499988.0
2005-10-26 13:30:00,0.70404,0.70474,0.70291,0.70293,2866999993.0
2005-10-26 14:00:00,0.70296,0.70357,0.70265,0.70276,2480399985.0
2005-10-26 14:30:00,0.70285,0.70359,0.70266,0.70346,2400299996.0
2005-10-26 15:00:00,0.70333,0.70363,0.70315,0.70345,3036399992.0
2005-10-26 15:30:00,0.70351,0.70385,0.70329,0.70369,2124299994.0
2005-10-26 16:00:00,0.70349,0.70399,0.70279,0.70285,2603699997.0
2005-10-26 16:30:00,0.70279,0.70307,0.70191,0.7028,2850299991.0
2005-10-26 17:00:00,0.70287,0.70308,0.70186,0.70265,2395400007.0
2005-10-26 17:30:00,0.7026,0.7026,0.70146,0.70166,2594899998.0
2005-10-26 18:00:00,0.70164,0.70206,0.70078,0.70112,5524299986.0
2005-10-26 18:30:00,0.70112,0.70148,0.70085,0.70119,5183500003.0
2005-10-26 19:00:00,0.70103,0.702,0.70095,0.70172,3467899999.0
2005-10-26 19:30:00,0.70177,0.70211,0.70139,0.70197,3865699991.0
2005-10-26 20:00:00,0.70167,0.70209,0.70115,0.70167,3838899998.0
2005-10-26 20:30:00,0.70158,0.70268,0.70158,0.7024,4151099997.0
2005-10-26 21:00:00,0.70246,0.70282,0.70203,0.70236,3830299988.0
2005-10-26 21:30:00,0.70236,0.70253,0.70124,0.70189,3517700003.0
2005-10-26 22:00:00,0.70172,0.70217,0.69999,0.7012,3200299993.0
2005-10-26 22:30:00,0.7015,0.70188,0.70084,0.70134,3835099990.0
2005-10-26 23:00:00,0.70131,0.70181,0.70097,0.70125,3223199990.0
2005-10-26 23:30:00,0.70204,0.70204,0.70071,0.70075,2674900007.0
2005-10-27 00:00:00,0.70101,0.70118,0.70013,0.70023,2406000006.0
2005-10-27 00:30:00,0.70026,0.70049,0.69906,0.69971,2534900004.0
2005-10-27 01:00:00,0.69965,0.70056,0.69965,0.70045,2363699992.0
2005-10-27 01:30:00,0.70013,0.7005,0.69986,0.70007,2322899997.0
2005-10-27 02:00:00,0.70012,0.70231,0.7,0.70191,2467300003.0
2005-10-27 02:30:00,0.70211,0.70331,0.7019,0.70255,2443399992.0
2005-10-27 03:00:00,0.7026,0.70411,0.70253,0.70372,2326099993.0
2005-10-27 03:30:00,0.70361,0.70487,0.70346,0.70472,2606900002.0
2005-10-27 04:00:00,0.7048,0.70502,0.70413,0.70423,2793599994.0
2005-10-27 04:30:00,0.7043,0.706,0.70425,0.70483,2694699998.0
2005-10-27 05:00:00,0.70488,0.7058,0.70473,0.70515,2358499998.0
2005-10-27 05:30:00,0.70507,0.70552,0.70473,0.70518,2609299999.0
2005-10-27 06:00:00,0.70525,0.70568,0.70483,0.70559,2512899993.0
2005-10-27 06:30:00,0.70545,0.70634,0.70535,0.7059,2767099986.0
2005-10-27 07:00:00,0.70588,0.70646,0.70485,0.7051,2380699997.0
2005-10-27 07:30:00,0.70507,0.70554,0.70435,0.70491,2916700002.0
2005-10-27 08:00:00,0.70489,0.70588,0.70458,0.70479,2391000005.0
2005-10-27 08:30:00,0.7048,0.70539,0.70413,0.70485,2248900003.0
2005-10-27 09:00:00,0.70472,0.70668,0.70468,0.70668,2369099998.0
2005-10-27 09:30:00,0.70665,0.70782,0.70643,0.70761,2357599999.0
2005-10-27 10:00:00,0.70766,0.70854,0.70756,0.70833,2692299994.0
2005-10-27 10:30:00,0.70827,0.7088,0.70786,0.70818,2607399985.0
2005-10-27 11:00:00,0.70802,0.70827,0.70717,0.70778,2719200006.0
2005-10-27 11:30:00,0.7078,0.70796,0.70693,0.70709,2629300000.0
2005-10-27 12:00:00,0.70708,0.70747,0.70662,0.70696,2407199990.0
2005-10-27 12:30:00,0.70699,0.70762,0.70648,0.70697,2567799993.0
2005-10-27 13:00:00,0.70695,0.7072,0.70639,0.70673,2563299994.0
2005-10-27 13:30:00,0.70667,0.70679,0.70573,0.70599,2601500000.0
2005-10-27 14:00:00,0.70627,0.70662,0.70581,0.70629,2469099998.0
2005-10-27 14:30:00,0.70644,0.70847,0.70635,0.70788,2540400001.0
2005-10-27 15:00:00,0.7079,0.70798,0.707,0.70788,2554600008.0
2005-10-27 15:30:00,0.70791,0.70792,0.70682,0.70689,2009099983.0
2005-10-27 16:00:00,0.70692,0.70766,0.70614,0.70618,2572700005.0
2005-10-27 16:30:00,0.70606,0.7064,0.70537,0.70612,2590900000.0
2005-10-27 17:00:00,0.70612,0.70612,0.70485,0.70558,2557099984.0
2005-10-27 17:30:00,0.70557,0.70721,0.7048,0.70721,2636199999.0
2005-10-27 18:00:00,0.70712,0.70782,0.70613,0.70782,5247199987.0
2005-10-27 18:30:00,0.70779,0.70779,0.70622,0.70685,4977699980.0
2005-10-27 19:00:00,0.70682,0.70692,0.70614,0.70659,3829600000.0
2005-10-27 19:30:00,0.70646,0.70697,0.70604,0.70657,3726099990.0
2005-10-27 20:00:00,0.70656,0.70693,0.70595,0.70644,4116099988.0
2005-10-27 20:30:00,0.70636,0.70692,0.70542,0.70664,3960999987.0
2005-10-27 21:00:00,0.70656,0.70698,0.70624,0.7067,3803799980.0
2005-10-27 21:30:00,0.70674,0.70716,0.70613,0.70665,3597899992.0
2005-10-27 22:00:00,0.70665,0.70691,0.70608,0.70643,2875999986.0
2005-10-27 22:30:00,0.70665,0.70699,0.70609,0.70642,3799599994.0
2005-10-27 23:00:00,0.70662,0.7068,0.70578,0.70629,3085999999.0
2005-10-27 23:30:00,0.70635,0.70709,0.70575,0.70675,2433999993.0
2005-10-28 00:00:00,0.70675,0.70732,0.70608,0.70649,2791199993.0
2005-10-28 00:30:00,0.70682,0.70693,0.70634,0.70676,2680599997.0
2005-10-28 01:00:00,0.70644,0.707,0.706,0.706,2401500002.0
2005-10-28 01:30:00,0.70605,0.70742,0.70595,0.70715,2370899997.0
2005-10-28 02:00:00,0.70723,0.70763,0.70652,0.70658,2604699988.0
2005-10-28 02:30:00,0.70667,0.70752,0.70641,0.70722,2402499996.0
2005-10-28 03:00:00,0.70693,0.70693,0.70595,0.70647,2310399998.0
2005-10-28 03:30:00,0.70648,0.70749,0.70625,0.70719,2853999994.0
2005-10-28 04:00:00,0.70707,0.70758,0.70685,0.70727,2634399995.0
2005-10-28 04:30:00,0.70734,0.70775,0.707,0.70717,2848999982.0
2005-10-28 05:00:00,0.7073,0.70772,0.70672,0.70705,2498299999.0
2005-10-28 05:30:00,0.70697,0.70766,0.70666,0.70725,2263799993.0
2005-10-28 06:00:00,0.70715,0.70779,0.70687,0.70754,2599399991.0
2005-10-28 06:30:00,0.7075,0.70788,0.70698,0.70743,2702899996.0
2005-10-28 07:00:00,0.70733,0.70833,0.707,0.70751,2232699999.0
2005-10-28 07:30:00,0.70746,0.70816,0.70734,0.70752,2889599992.0
2005-10-28 08:00:00,0.7074,0.7079,0.7071,0.70778,2463199989.0
2005-10-28 08:30:00,0.70782,0.70833,0.70683,0.70727,2346699994.0
2005-10-28 09:00:00,0.70721,0.70764,0.70702,0.70733,2360499993.0
2005-10-28 09:30:00,0.70728,0.70747,0.70631,0.70733,2439499995.0
2005-10-28 10:00:00,0.70707,0.70741,0.70666,0.70723,2480699998.0
2005-10-28 10:30:00,0.70748,0.70766,0.70662,0.70662,2508199994.0
2005-10-28 11:00:00,0.70659,0.70705,0.70573,0.70573,2753399994.0
2005-10-28 11:30:00,0.7058,0.70637,0.70571,0.70631,2400199994.0
2005-10-28 12:00:00,0.70641,0.70742,0.7062,0.70666,2982699990.0
2005-10-28 12:30:00,0.70659,0.70747,0.70648,0.70673,2487399993.0
2005-10-28 13:00:00,0.70667,0.70699,0.70627,0.7066,2612499997.0
2005-10-28 13:30:00,0.70658,0.70668,0.70565,0.70585,2565699993.0
2005-10-28 14:00:00,0.70584,0.70615,0.70551,0.70584,2292100000.0
2005-10-28 14:30:00,0.70594,0.70674,0.70478,0.70507,2582299981.0
2005-10-28 15:00:00,0.70501,0.7058,0.70484,0.70506,2635300004.0
2005-10-28 15:30:00,0.70515,0.70562,0.7048,0.70537,2339399986.0
2005-10-28 16:00:00,0.70529,0.70552,0.70453,0.70479,2546200002.0
2005-10-28 16:30:00,0.70476,0.70482,0.70374,0.70402,2851100014.0
2005-10-28 17:00:00,0.70408,0.70472,0.70386,0.70417,2569299994.0
2005-10-28 17:30:00,0.70414,0.70441,0.70332,0.70332,2308099994.0
2005-10-28 18:00:00,0.70326,0.7039,0.70326,0.70363,5266899987.0
2005-10-28 18:30:00,0.70362,0.70392,0.70289,0.70307,5246300001.0
2005-10-28 19:00:00,0.70302,0.70368,0.70284,0.70316,3610700002.0
2005-10-28 19:30:00,0.70317,0.70402,0.70282,0.70355,3721400003.0
2005-10-28 20:00:00,0.7035,0.70386,0.70305,0.70342,3897399993.0
2005-10-28 20:30:00,0.7035,0.70383,0.70298,0.70318,4054299992.0
2005-10-28 21:00:00,0.70325,0.70425,0.70313,0.7038,3730699991.0
2005-10-28 21:30:00,0.7038,0.70415,0.70291,0.70364,3379699995.0
2005-10-28 22:00:00,0.70364,0.70399,0.7027,0.70303,3037499997.0
2005-10-28 22:30:00,0.70312,0.70373,0.70278,0.70285,3583399972.0
2005-10-28 23:00:00,0.7033,0.704,0.7028,0.7028,356399994.0
2005-10-31 00:00:00,0.7026,0.7037,0.702,0.7024,1722599971.0
2005-10-31 00:30:00,0.7023,0.7034,0.702,0.7029,1781999970.0
2005-10-31 01:00:00,0.703,0.7033,0.7021,0.7026,1781999970.0
2005-10-31 01:30:00,0.7027,0.7034,0.7024,0.7029,1781999970.0
2005-10-31 02:00:00,0.70256,0.7028,0.70145,0.70225,2522799992.0
2005-10-31 02:30:00,0.70213,0.70283,0.70167,0.70223,2754499989.0
2005-10-31 03:00:00,0.70226,0.70278,0.70192,0.70212,2850199990.0
2005-10-31 03:30:00,0.70245,0.70278,0.70182,0.70246,2668500001.0
2005-10-31 04:00:00,0.7025,0.70271,0.70182,0.70221,2803700001.0
2005-10-31 04:30:00,0.70229,0.70265,0.70178,0.70255,2683199999.0
2005-10-31 05:00:00,0.70252,0.70273,0.70175,0.70265,2784799995.0
2005-10-31 05:30:00,0.70252,0.70252,0.70129,0.70196,2698500005.0
2005-10-31 06:00:00,0.70185,0.7023,0.70138,0.70192,2415799991.0
2005-10-31 06:30:00,0.70189,0.70229,0.70143,0.70182,2530500001.0
2005-10-31 07:00:00,0.702,0.70272,0.70133,0.7025,2384899990.0
2005-10-31 07:30:00,0.70216,0.70275,0.70188,0.70244,2763799991.0
2005-10-31 08:00:00,0.70173,0.70393,0.70173,0.70302,2598700012.0
2005-10-31 08:30:00,0.70303,0.70391,0.70266,0.70285,2227800000.0
2005-10-31 09:00:00,0.70282,0.70376,0.70282,0.70348,2954399991.0
2005-10-31 09:30:00,0.70352,0.7037,0.70281,0.70365,2239999996.0
2005-10-31 10:00:00,0.7033,0.70412,0.70292,0.70412,2854799999.0
2005-10-31 10:30:00,0.70412,0.70473,0.70352,0.70434,2857999997.0
2005-10-31 11:00:00,0.70398,0.70517,0.70381,0.70455,2832899995.0
2005-10-31 11:30:00,0.70426,0.70477,0.70363,0.70439,2597299994.0
2005-10-31 12:00:00,0.70438,0.70443,0.70325,0.70386,2936999994.0
2005-10-31 12:30:00,0.70385,0.70395,0.70272,0.70302,2620499999.0
2005-10-31 13:00:00,0.70328,0.7037,0.70257,0.70362,2887399996.0
2005-10-31 13:30:00,0.70339,0.70359,0.70228,0.70257,2664399987.0
2005-10-31 14:00:00,0.7026,0.70302,0.70219,0.70238,2801499991.0
2005-10-31 14:30:00,0.70252,0.70287,0.70165,0.70243,2175799993.0
2005-10-31 15:00:00,0.70238,0.70257,0.7013,0.70188,2711500001.0
2005-10-31 15:30:00,0.70188,0.70202,0.7009,0.7009,2354700006.0
2005-10-31 16:00:00,0.70105,0.70152,0.70052,0.70103,2515300003.0
2005-10-31 16:30:00,0.701,0.70118,0.69996,0.70051,2873199995.0
2005-10-31 17:00:00,0.70053,0.70066,0.69931,0.69976,2584099997.0
2005-10-31 17:30:00,0.69973,0.70032,0.69895,0.69968,2479799988.0
2005-10-31 18:00:00,0.69948,0.7006,0.69925,0.69973,5294499987.0
2005-10-31 18:30:00,0.69973,0.70058,0.69953,0.69968,5190399973.0
2005-10-31 19:00:00,0.69949,0.70012,0.69831,0.69861,3434299998.0
2005-10-31 19:30:00,0.69877,0.69926,0.69828,0.69867,4061399988.0
2005-10-31 20:00:00,0.69899,0.69917,0.69817,0.69854,3854799986.0
2005-10-31 20:30:00,0.69844,0.69925,0.69816,0.6991,4097999977.0
2005-10-31 21:00:00,0.69905,0.69945,0.69853,0.6993,3670700003.0
2005-10-31 21:30:00,0.69887,0.69984,0.69872,0.6996,3231899996.0
2005-10-31 22:00:00,0.69962,0.6998,0.69901,0.69919,3333700000.0
2005-10-31 22:30:00,0.69929,0.69955,0.69874,0.69874,3688699996.0
2005-10-31 23:00:00,0.69871,0.70011,0.69866,0.69977,3255500000.0
2005-10-31 23:30:00,0.69969,0.70037,0.69921,0.69961,3157799985.0
2005-11-01 00:00:00,0.69962,0.69984,0.69927,0.6997,2949599993.0
2005-11-01 00:30:00,0.69969,0.69994,0.69877,0.69942,3216900002.0
2005-11-01 01:00:00,0.69944,0.69986,0.69902,0.69956,2909199988.0
2005-11-01 01:30:00,0.69949,0.69962,0.69858,0.69897,2831999998.0
2005-11-01 02:00:00,0.69952,0.69953,0.6983,0.69868,2582899998.0
2005-11-01 02:30:00,0.69877,0.69908,0.69821,0.69875,2480199994.0
2005-11-01 03:00:00,0.69877,0.69913,0.69832,0.69913,2640699996.0
2005-11-01 03:30:00,0.6992,0.69938,0.69857,0.69889,2728200000.0
2005-11-01 04:00:00,0.69887,0.69995,0.69879,0.69965,2445399987.0
2005-11-01 04:30:00,0.69963,0.69999,0.69921,0.69985,2630999992.0
2005-11-01 05:00:00,0.69988,0.7003,0.69937,0.69962,2703299996.0
2005-11-01 05:30:00,0.69964,0.70015,0.69932,0.6999,2546900003.0
2005-11-01 06:00:00,0.69965,0.70032,0.69952,0.69981,2646500009.0
2005-11-01 06:30:00,0.7001,0.70022,0.69954,0.70005,2499399985.0
2005-11-01 07:00:00,0.6997,0.70031,0.69938,0.70018,2562699996.0
2005-11-01 07:30:00,0.6999,0.7004,0.69957,0.70035,2830899992.0
2005-11-01 08:00:00,0.70017,0.7008,0.69938,0.70014,2757600001.0
2005-11-01 08:30:00,0.70038,0.70038,0.69931,0.69973,2561199994.0
2005-11-01 09:00:00,0.69971,0.70012,0.69885,0.6997,2389999992.0
2005-11-01 09:30:00,0.69959,0.69965,0.69841,0.69928,2308399992.0
2005-11-01 10:00:00,0.69934,0.69945,0.69837,0.69897,2708300005.0
2005-11-01 10:30:00,0.69935,0.69957,0.69754,0.69785,2451999993.0
2005-11-01 11:00:00,0.69789,0.69863,0.69769,0.69817,3018400006.0
2005-11-01 11:30:00,0.69822,0.69941,0.69785,0.69785,2503699998.0
2005-11-01 12:00:00,0.69787,0.69851,0.69757,0.69774,2834800006.0
2005-11-01 12:30:00,0.6976,0.69772,0.69693,0.69756,2317599996.0
2005-11-01 13:00:00,0.69737,0.69776,0.69689,0.69759,2386299998.0
2005-11-01 13:30:00,0.69723,0.69801,0.69708,0.69775,2774199987.0
2005-11-01 14:00:00,0.69782,0.69872,0.69761,0.69863,2559899999.0
2005-11-01 14:30:00,0.69873,0.69929,0.69804,0.69819,2665099999.0
2005-11-01 15:00:00,0.6987,0.69896,0.69785,0.6987,2818499996.0
2005-11-01 15:30:00,0.69873,0.69895,0.69834,0.69845,1793799985.0
2005-11-01 16:00:00,0.69833,0.69866,0.69785,0.69792,2510599989.0
2005-11-01 16:30:00,0.69837,0.69841,0.69674,0.6973,2511599999.0
2005-11-01 17:00:00,0.69735,0.69785,0.69678,0.69704,2586599992.0
2005-11-01 17:30:00,0.69705,0.69791,0.69641,0.69773,2400300005.0
2005-11-01 18:00:00,0.69771,0.69835,0.69724,0.69825,5147399985.0
2005-11-01 18:30:00,0.69823,0.69897,0.69733,0.69753,5080799994.0
2005-11-01 19:00:00,0.6975,0.69829,0.69726,0.69769,3375300004.0
2005-11-01 19:30:00,0.69825,0.69841,0.69748,0.69782,3941100005.0
2005-11-01 20:00:00,0.69784,0.69873,0.69722,0.69733,3957499980.0
2005-11-01 20:30:00,0.69732,0.69762,0.69676,0.69721,4402600000.0
2005-11-01 21:00:00,0.69752,0.6978,0.69619,0.69642,3587699995.0
2005-11-01 21:30:00,0.69645,0.69707,0.69624,0.69632,3241799999.0
2005-11-01 22:00:00,0.69614,0.69685,0.6958,0.69643,3005199992.0
2005-11-01 22:30:00,0.69654,0.69725,0.69617,0.69693,3771799985.0
2005-11-01 23:00:00,0.69706,0.69732,0.69645,0.6966,3169500002.0
2005-11-01 23:30:00,0.69673,0.69753,0.6964,0.69681,2934399995.0
2005-11-02 00:00:00,0.69692,0.69793,0.69628,0.6974,3123399999.0
2005-11-02 00:30:00,0.69746,0.69746,0.69613,0.69646,2301300001.0
2005-11-02 01:00:00,0.69637,0.69647,0.69536,0.69594,2467699995.0
2005-11-02 01:30:00,0.6959,0.69623,0.69531,0.69571,2513399995.0
2005-11-02 02:00:00,0.69584,0.69619,0.69516,0.69565,2545299992.0
2005-11-02 02:30:00,0.69575,0.69625,0.69564,0.69605,2454700000.0
2005-11-02 03:00:00,0.69559,0.69666,0.69544,0.69641,2549899990.0
2005-11-02 03:30:00,0.69642,0.69773,0.69602,0.69759,2692599997.0
2005-11-02 04:00:00,0.69753,0.69828,0.69724,0.69753,2807900000.0
2005-11-02 04:30:00,0.69748,0.69773,0.69679,0.6975,2722499995.0
2005-11-02 05:00:00,0.69753,0.69753,0.69531,0.69601,2515699995.0
2005-11-02 05:30:00,0.69592,0.69717,0.69584,0.69661,2538799997.0
2005-11-02 06:00:00,0.69661,0.69692,0.69576,0.6962,2793499997.0
2005-11-02 06:30:00,0.6964,0.69679,0.69578,0.69672,2338299993.0
2005-11-02 07:00:00,0.69673,0.69693,0.69543,0.69588,2516999996.0
2005-11-02 07:30:00,0.6963,0.6965,0.69522,0.69573,3059700002.0
2005-11-02 08:00:00,0.69523,0.6964,0.69515,0.69602,2164299995.0
2005-11-02 08:30:00,0.69605,0.69626,0.69538,0.69597,2467199998.0
2005-11-02 09:00:00,0.69598,0.69636,0.69503,0.69633,2460099991.0
2005-11-02 09:30:00,0.69633,0.69633,0.69503,0.69562,2230299989.0
2005-11-02 10:00:00,0.69557,0.69567,0.69444,0.69452,2685299992.0
2005-11-02 10:30:00,0.69452,0.69453,0.69277,0.69284,2670399992.0
2005-11-02 11:00:00,0.69297,0.69332,0.69227,0.69295,2814699986.0
2005-11-02 11:30:00,0.69302,0.6934,0.6925,0.69327,2640099988.0
2005-11-02 12:00:00,0.69328,0.69393,0.69275,0.6937,2732999995.0
2005-11-02 12:30:00,0.69355,0.69383,0.69277,0.69309,2454300002.0
2005-11-02 13:00:00,0.69299,0.69353,0.69261,0.6929,2568900002.0
2005-11-02 13:30:00,0.69278,0.69336,0.69207,0.69223,2492999996.0
2005-11-02 14:00:00,0.69223,0.6932,0.69197,0.69283,2622400000.0
2005-11-02 14:30:00,0.69205,0.69279,0.69138,0.6917,2405599995.0
2005-11-02 15:00:00,0.6916,0.69274,0.69137,0.69203,2919100002.0
2005-11-02 15:30:00,0.69198,0.69254,0.69166,0.69236,2098199985.0
2005-11-02 16:00:00,0.69222,0.69313,0.6922,0.69307,2309200004.0
2005-11-02 16:30:00,0.69301,0.69301,0.69144,0.69172,2481999991.0
2005-11-02 17:00:00,0.69173,0.69185,0.69111,0.69165,2223199995.0
2005-11-02 17:30:00,0.69167,0.69303,0.69163,0.69223,2719199994.0
2005-11-02 18:00:00,0.69198,0.69243,0.69131,0.69185,5278299987.0
2005-11-02 18:30:00,0.6919,0.69255,0.69164,0.69169,5386199986.0
2005-11-02 19:00:00,0.69167,0.69247,0.6914,0.692,3267399995.0
2005-11-02 19:30:00,0.69209,0.69306,0.692,0.69225,3650799989.0
2005-11-02 20:00:00,0.69261,0.6931,0.69222,0.69284,3945999979.0
2005-11-02 20:30:00,0.69287,0.69326,0.69229,0.69278,4243899995.0
2005-11-02 21:00:00,0.69282,0.69373,0.69269,0.69338,3728800000.0
2005-11-02 21:30:00,0.69336,0.69365,0.69309,0.6931,3239099986.0
2005-11-02 22:00:00,0.69309,0.69349,0.69259,0.69322,3107700002.0
2005-11-02 22:30:00,0.69324,0.69337,0.69234,0.693,3637899989.0
2005-11-02 23:00:00,0.69297,0.69373,0.6926,0.69264,3023899989.0
2005-11-02 23:30:00,0.69261,0.69345,0.69175,0.69213,3435699995.0
2005-11-03 00:00:00,0.69224,0.69307,0.69119,0.69188,3214200001.0
2005-11-03 00:30:00,0.69301,0.69301,0.69118,0.69174,2589099997.0
2005-11-03 01:00:00,0.69188,0.69222,0.69124,0.69167,2331700009.0
2005-11-03 01:30:00,0.6917,0.69195,0.69107,0.69166,2525399991.0
2005-11-03 02:00:00,0.69224,0.69231,0.69145,0.69165,2398100003.0
2005-11-03 02:30:00,0.6916,0.69216,0.69131,0.69167,2588099999.0
2005-11-03 03:00:00,0.69165,0.69179,0.69063,0.69096,2431499997.0
2005-11-03 03:30:00,0.69097,0.69156,0.69087,0.69146,2738499997.0
2005-11-03 04:00:00,0.6912,0.6919,0.6912,0.69167,2838099991.0
2005-11-03 04:30:00,0.69164,0.69195,0.69124,0.69176,2778900002.0
2005-11-03 05:00:00,0.69179,0.69199,0.69138,0.69175,2701699995.0
2005-11-03 05:30:00,0.69167,0.69219,0.69144,0.69203,2498899993.0
2005-11-03 06:00:00,0.69192,0.69257,0.6917,0.69251,2595999994.0
2005-11-03 06:30:00,0.69221,0.69262,0.6919,0.69205,2631599999.0
2005-11-03 07:00:00,0.69199,0.69266,0.69167,0.69232,2544999982.0
2005-11-03 07:30:00,0.6921,0.6925,0.69159,0.69221,2786699997.0
2005-11-03 08:00:00,0.69208,0.69303,0.69208,0.69259,3044800003.0
2005-11-03 08:30:00,0.69282,0.69312,0.69238,0.69311,2542599989.0
2005-11-03 09:00:00,0.6931,0.69338,0.69259,0.6927,2586699987.0
2005-11-03 09:30:00,0.69268,0.69396,0.69226,0.6939,2369799998.0
2005-11-03 10:00:00,0.69374,0.69386,0.69296,0.69312,2852400007.0
2005-11-03 10:30:00,0.69305,0.69335,0.6926,0.69284,2482399999.0
2005-11-03 11:00:00,0.69292,0.69348,0.69264,0.69293,2834399984.0
2005-11-03 11:30:00,0.69304,0.69405,0.69288,0.69375,2762500002.0
2005-11-03 12:00:00,0.69375,0.69406,0.6933,0.69373,2415399996.0
2005-11-03 12:30:00,0.69381,0.6945,0.69345,0.69385,2481200004.0
2005-11-03 13:00:00,0.69377,0.69472,0.69339,0.69431,2596399994.0
2005-11-03 13:30:00,0.69425,0.69467,0.69373,0.69393,3100299989.0
2005-11-03 14:00:00,0.6938,0.69468,0.69379,0.69417,2883099991.0
2005-11-03 14:30:00,0.69427,0.69446,0.69332,0.69342,2398599996.0
2005-11-03 15:00:00,0.69326,0.69374,0.69298,0.69314,2774800008.0
2005-11-03 15:30:00,0.69317,0.69339,0.69215,0.69288,2212000002.0
2005-11-03 16:00:00,0.69274,0.69296,0.69186,0.69242,2246999995.0
2005-11-03 16:30:00,0.6925,0.69285,0.69057,0.69105,2792399987.0
2005-11-03 17:00:00,0.69114,0.69172,0.69071,0.69098,2620399987.0
2005-11-03 17:30:00,0.69089,0.69092,0.6897,0.6909,2754500001.0
2005-11-03 18:00:00,0.69082,0.69082,0.68962,0.68997,5406299978.0
2005-11-03 18:30:00,0.68995,0.69003,0.6884,0.6884,5229399983.0
2005-11-03 19:00:00,0.68859,0.68885,0.68695,0.68716,3306099990.0
2005-11-03 19:30:00,0.68727,0.68787,0.68664,0.68745,3812999986.0
2005-11-03 20:00:00,0.68744,0.68847,0.68701,0.68781,4277499998.0
2005-11-03 20:30:00,0.68795,0.68896,0.68775,0.68857,4213099988.0
2005-11-03 21:00:00,0.68857,0.68885,0.68746,0.68785,3669199996.0
2005-11-03 21:30:00,0.68767,0.68803,0.68694,0.68741,3370999988.0
2005-11-03 22:00:00,0.68752,0.68834,0.68728,0.68769,3184199999.0
2005-11-03 22:30:00,0.68772,0.68837,0.68738,0.68766,3772999996.0
2005-11-03 23:00:00,0.68774,0.6883,0.68727,0.68801,3560799998.0
2005-11-03 23:30:00,0.68794,0.68836,0.68753,0.68818,3294200001.0
2005-11-04 00:00:00,0.68818,0.68855,0.68776,0.68811,3180599996.0
2005-11-04 00:30:00,0.68764,0.68926,0.68764,0.68871,2702699999.0
2005-11-04 01:00:00,0.68907,0.68912,0.68839,0.68897,2646799984.0
2005-11-04 01:30:00,0.6891,0.69017,0.68874,0.68909,2549400004.0
2005-11-04 02:00:00,0.68909,0.68966,0.68831,0.68857,2527399993.0
2005-11-04 02:30:00,0.68866,0.6889,0.68781,0.68875,2593000002.0
2005-11-04 03:00:00,0.68874,0.68904,0.68783,0.68821,2816699993.0
2005-11-04 03:30:00,0.68815,0.68867,0.68774,0.68784,2392599998.0
2005-11-04 04:00:00,0.68775,0.68796,0.68694,0.68753,2702000005.0
2005-11-04 04:30:00,0.6878,0.68801,0.68696,0.68782,2612600007.0
2005-11-04 05:00:00,0.68777,0.68798,0.68699,0.68763,2755000008.0
2005-11-04 05:30:00,0.68756,0.68762,0.68695,0.68722,2489100001.0
2005-11-04 06:00:00,0.6873,0.68781,0.68706,0.68745,2771599984.0
2005-11-04 06:30:00,0.68744,0.68755,0.68674,0.68734,2828999987.0
2005-11-04 07:00:00,0.68715,0.6874,0.68678,0.68735,2532300001.0
2005-11-04 07:30:00,0.68732,0.68745,0.68686,0.68726,2849799998.0
2005-11-04 08:00:00,0.687,0.68779,0.68689,0.68758,2430999998.0
2005-11-04 08:30:00,0.68751,0.68789,0.68721,0.68757,2341799986.0
2005-11-04 09:00:00,0.6875,0.68861,0.68722,0.68838,2440299998.0
2005-11-04 09:30:00,0.68829,0.68881,0.68805,0.68853,2146399997.0
2005-11-04 10:00:00,0.68852,0.68898,0.68801,0.68849,2653399994.0
2005-11-04 10:30:00,0.68854,0.68934,0.6883,0.68897,2531599995.0
2005-11-04 11:00:00,0.6889,0.68917,0.68856,0.68906,2768799998.0
2005-11-04 11:30:00,0.6891,0.68915,0.68819,0.68857,2339899993.0
2005-11-04 12:00:00,0.68855,0.68861,0.6878,0.68811,2687900002.0
2005-11-04 12:30:00,0.68802,0.68842,0.68759,0.68839,2544299993.0
2005-11-04 13:00:00,0.6885,0.6885,0.68725,0.68769,2963000000.0
2005-11-04 13:30:00,0.68765,0.68824,0.68713,0.68746,2586399993.0
2005-11-04 14:00:00,0.68744,0.6879,0.68737,0.68752,2708999995.0
2005-11-04 14:30:00,0.68755,0.6886,0.68703,0.68736,2607900001.0
2005-11-04 15:00:00,0.68739,0.6879,0.68677,0.68716,2775199999.0
2005-11-04 15:30:00,0.6874,0.68979,0.6864,0.6893,2525000001.0
2005-11-04 16:00:00,0.68923,0.68991,0.68737,0.68744,2496299984.0
2005-11-04 16:30:00,0.68744,0.68846,0.68665,0.68685,2553699999.0
2005-11-04 17:00:00,0.68691,0.68691,0.68384,0.6839,2453400002.0
2005-11-04 17:30:00,0.68381,0.68424,0.68181,0.68228,2379799989.0
2005-11-04 18:00:00,0.68245,0.6841,0.68202,0.68373,5334199996.0
2005-11-04 18:30:00,0.68375,0.68377,0.68128,0.68172,5211899993.0
2005-11-04 19:00:00,0.68168,0.68236,0.68129,0.68178,3302100003.0
2005-11-04 19:30:00,0.68173,0.68214,0.68089,0.68168,3939299996.0
2005-11-04 20:00:00,0.68167,0.68241,0.68093,0.68146,4107199983.0
2005-11-04 20:30:00,0.68133,0.68279,0.68122,0.6823,4147299995.0
2005-11-04 21:00:00,0.68234,0.6826,0.68179,0.68184,3891499986.0
2005-11-04 21:30:00,0.68187,0.68299,0.68186,0.68292,2744599995.0
2005-11-04 22:00:00,0.68284,0.68304,0.68175,0.68187,3364299985.0
2005-11-04 22:30:00,0.68201,0.68241,0.68139,0.68158,3634599998.0
2005-11-04 23:00:00,0.68167,0.68262,0.68167,0.68205,3000300003.0
2005-11-04 23:30:00,0.68217,0.68334,0.68172,0.68275,3105800002.0
2005-11-07 00:00:00,0.6825,0.6827,0.6821,0.6826,2621600029.0
2005-11-07 00:30:00,0.6826,0.6827,0.6819,0.6819,2621600029.0
2005-11-07 01:00:00,0.6819,0.6844,0.6819,0.6832,2712000030.0
2005-11-07 01:30:00,0.6832,0.6836,0.6827,0.6833,2712000030.0
2005-11-07 02:00:00,0.68179,0.68369,0.68179,0.68285,2477600005.0
2005-11-07 02:30:00,0.68295,0.68311,0.68239,0.68284,2583299982.0
2005-11-07 03:00:00,0.68293,0.68391,0.68284,0.68391,2337099992.0
2005-11-07 03:30:00,0.68392,0.68401,0.68281,0.68297,2657699992.0
2005-11-07 04:00:00,0.68288,0.68308,0.68203,0.68257,2689099998.0
2005-11-07 04:30:00,0.68253,0.68263,0.68141,0.68202,2444899999.0
2005-11-07 05:00:00,0.68188,0.68243,0.68148,0.68214,2388300009.0
2005-11-07 05:30:00,0.6818,0.68238,0.68171,0.68218,2417600000.0
2005-11-07 06:00:00,0.68215,0.68221,0.6816,0.68191,2790400003.0
2005-11-07 06:30:00,0.68191,0.68231,0.68161,0.68201,2889699985.0
2005-11-07 07:00:00,0.68189,0.68238,0.68166,0.68212,2425200000.0
2005-11-07 07:30:00,0.68213,0.68241,0.68177,0.68213,2894800005.0
2005-11-07 08:00:00,0.6821,0.68333,0.6821,0.68309,2392599996.0
2005-11-07 08:30:00,0.68314,0.68325,0.68179,0.68265,2625399994.0
2005-11-07 09:00:00,0.68249,0.68307,0.68139,0.68171,2278199996.0
2005-11-07 09:30:00,0.68164,0.68203,0.68085,0.68119,2574199993.0
2005-11-07 10:00:00,0.68123,0.68159,0.68047,0.68155,2420999994.0
2005-11-07 10:30:00,0.68157,0.68183,0.68096,0.68163,2390399987.0
2005-11-07 11:00:00,0.68161,0.68299,0.68148,0.68185,2805299992.0
2005-11-07 11:30:00,0.68158,0.68194,0.68055,0.68055,2610699995.0
2005-11-07 12:00:00,0.68025,0.68098,0.67983,0.68036,2540199997.0
2005-11-07 12:30:00,0.68035,0.68099,0.67986,0.68024,2672399992.0
2005-11-07 13:00:00,0.6802,0.68149,0.6799,0.68139,2660199994.0
2005-11-07 13:30:00,0.68139,0.6816,0.68029,0.68086,2594999992.0
2005-11-07 14:00:00,0.68051,0.6809,0.67982,0.68043,2636599997.0
2005-11-07 14:30:00,0.68043,0.68056,0.67932,0.6801,2461799992.0
2005-11-07 15:00:00,0.68014,0.68045,0.67968,0.68019,2713799999.0
2005-11-07 15:30:00,0.68025,0.68025,0.67874,0.67911,2179999988.0
2005-11-07 16:00:00,0.67892,0.67984,0.67866,0.67878,2585999995.0
2005-11-07 16:30:00,0.67897,0.679,0.67781,0.67818,2648899988.0
2005-11-07 17:00:00,0.67817,0.67943,0.6777,0.67943,2406900000.0
2005-11-07 17:30:00,0.67942,0.67971,0.6781,0.67961,2374800000.0
2005-11-07 18:00:00,0.6796,0.6798,0.67872,0.67924,4923599995.0
2005-11-07 18:30:00,0.67953,0.67965,0.67809,0.67839,4989999995.0
2005-11-07 19:00:00,0.67843,0.67928,0.67795,0.67875,3525500005.0
2005-11-07 19:30:00,0.67887,0.67914,0.67811,0.67875,3771099987.0
2005-11-07 20:00:00,0.67879,0.67958,0.67846,0.67937,4232099990.0
2005-11-07 20:30:00,0.67907,0.68013,0.67801,0.6782,3854099995.0
2005-11-07 21:00:00,0.67821,0.67896,0.67785,0.67886,3655499990.0
2005-11-07 21:30:00,0.67892,0.67924,0.67816,0.67901,2829799993.0
2005-11-07 22:00:00,0.67878,0.67899,0.67783,0.67858,3235499987.0
2005-11-07 22:30:00,0.67872,0.67929,0.67846,0.67892,3777499991.0
2005-11-07 23:00:00,0.67888,0.67913,0.67831,0.67884,3271099999.0
2005-11-07 23:30:00,0.67867,0.6798,0.67835,0.6789,3010399999.0
2005-11-08 00:00:00,0.67909,0.6798,0.67852,0.67975,3363099989.0
2005-11-08 00:30:00,0.67983,0.67985,0.67844,0.67907,2727399997.0
2005-11-08 01:00:00,0.67875,0.67979,0.6785,0.67949,2998399985.0
2005-11-08 01:30:00,0.67945,0.68063,0.67918,0.67998,2478199994.0
2005-11-08 02:00:00,0.68005,0.68028,0.6795,0.67975,2652299995.0
2005-11-08 02:30:00,0.67988,0.67995,0.67799,0.6784,2521599994.0
2005-11-08 03:00:00,0.67833,0.67856,0.67474,0.67641,2584399995.0
2005-11-08 03:30:00,0.67643,0.6765,0.67379,0.67441,2661099998.0
2005-11-08 04:00:00,0.67432,0.67494,0.67383,0.67485,2787199995.0
2005-11-08 04:30:00,0.67441,0.67585,0.67427,0.67554,2598400000.0
2005-11-08 05:00:00,0.67562,0.6767,0.67562,0.6767,2254199994.0
2005-11-08 05:30:00,0.67652,0.67719,0.67604,0.67655,2364399994.0
2005-11-08 06:00:00,0.67626,0.67698,0.67601,0.67628,2234999985.0
2005-11-08 06:30:00,0.67634,0.67651,0.67564,0.67641,2862299996.0
2005-11-08 07:00:00,0.67603,0.67652,0.67565,0.67614,2358199988.0
2005-11-08 07:30:00,0.6758,0.67738,0.67565,0.67712,2912899996.0
2005-11-08 08:00:00,0.67699,0.67722,0.67618,0.67665,2675900001.0
2005-11-08 08:30:00,0.6767,0.67673,0.6755,0.67633,2366699992.0
2005-11-08 09:00:00,0.67638,0.67657,0.6756,0.67605,2518899995.0
2005-11-08 09:30:00,0.67607,0.67653,0.67559,0.67645,2590199996.0
2005-11-08 10:00:00,0.67645,0.67688,0.67613,0.67629,2412399992.0
2005-11-08 10:30:00,0.67624,0.67772,0.67572,0.67772,2538499999.0
2005-11-08 11:00:00,0.67767,0.67896,0.67716,0.67838,2845399998.0
2005-11-08 11:30:00,0.67838,0.67866,0.67755,0.67839,2440599999.0
2005-11-08 12:00:00,0.67832,0.67915,0.67758,0.67909,2842399994.0
2005-11-08 12:30:00,0.679,0.67933,0.67849,0.67913,2872300003.0
2005-11-08 13:00:00,0.67891,0.67895,0.67768,0.67768,2705199988.0
2005-11-08 13:30:00,0.67817,0.67853,0.67761,0.6785,2450499996.0
2005-11-08 14:00:00,0.67849,0.67928,0.67805,0.67914,2242400003.0
2005-11-08 14:30:00,0.67878,0.67937,0.67828,0.6791,2531699990.0
2005-11-08 15:00:00,0.6788,0.67963,0.67846,0.67869,2883899988.0
2005-11-08 15:30:00,0.6787,0.67898,0.67796,0.67885,2073299989.0
2005-11-08 16:00:00,0.67882,0.67967,0.67872,0.679,2571699996.0
2005-11-08 16:30:00,0.67889,0.68078,0.67886,0.68075,2804100000.0
2005-11-08 17:00:00,0.68071,0.6817,0.68042,0.68143,2584599995.0
2005-11-08 17:30:00,0.68141,0.68145,0.68026,0.68095,2404100006.0
2005-11-08 18:00:00,0.68081,0.68253,0.6806,0.68224,5328599998.0
2005-11-08 18:30:00,0.68226,0.68326,0.68149,0.68301,4988100003.0
2005-11-08 19:00:00,0.68287,0.68321,0.6818,0.68196,3601199995.0
2005-11-08 19:30:00,0.68207,0.68236,0.68152,0.68157,3721299999.0
2005-11-08 20:00:00,0.6816,0.68201,0.6812,0.6812,4047299995.0
2005-11-08 20:30:00,0.68147,0.68291,0.68144,0.68183,3902799992.0
2005-11-08 21:00:00,0.68177,0.68209,0.68132,0.6816,3704399986.0
2005-11-08 21:30:00,0.68182,0.6824,0.68162,0.68208,3254399995.0
2005-11-08 22:00:00,0.68197,0.68237,0.68136,0.68193,3138899986.0
2005-11-08 22:30:00,0.6821,0.68304,0.68153,0.68189,3653499995.0
2005-11-08 23:00:00,0.68194,0.68282,0.6818,0.68218,3253999993.0
2005-11-08 23:30:00,0.68198,0.68317,0.68145,0.6827,3325499971.0
2005-11-09 00:00:00,0.68278,0.68339,0.68247,0.68295,3240599991.0
2005-11-09 00:30:00,0.68302,0.68312,0.68205,0.68287,2475899999.0
2005-11-09 01:00:00,0.68289,0.68334,0.68208,0.6823,2410300007.0
2005-11-09 01:30:00,0.68271,0.68285,0.68153,0.68177,2600999994.0
2005-11-09 02:00:00,0.68175,0.68201,0.68133,0.68169,2549599998.0
2005-11-09 02:30:00,0.68178,0.68224,0.68122,0.68185,2437799986.0
2005-11-09 03:00:00,0.68185,0.6822,0.68082,0.68117,2796699988.0
2005-11-09 03:30:00,0.68115,0.6815,0.68049,0.68145,2608400002.0
2005-11-09 04:00:00,0.68137,0.68155,0.68039,0.68109,2572599993.0
2005-11-09 04:30:00,0.68099,0.68141,0.68034,0.68088,2496999988.0
2005-11-09 05:00:00,0.6808,0.68112,0.67978,0.68088,2641499994.0
2005-11-09 05:30:00,0.68068,0.68178,0.68058,0.68082,2297600001.0
2005-11-09 06:00:00,0.68124,0.68176,0.68064,0.68173,2359599997.0
2005-11-09 06:30:00,0.68111,0.68292,0.68111,0.68285,2906799988.0
2005-11-09 07:00:00,0.68237,0.68338,0.6819,0.68298,2439000000.0
2005-11-09 07:30:00,0.6827,0.68302,0.68222,0.68302,2482399997.0
2005-11-09 08:00:00,0.68282,0.68335,0.68228,0.68287,2330599989.0
2005-11-09 08:30:00,0.68289,0.68307,0.68202,0.68267,2427300001.0
2005-11-09 09:00:00,0.68247,0.68318,0.68217,0.68309,2746499988.0
2005-11-09 09:30:00,0.68307,0.68428,0.68255,0.68426,2668699995.0
2005-11-09 10:00:00,0.68424,0.6845,0.68307,0.68411,2772900000.0
2005-11-09 10:30:00,0.68416,0.6846,0.68346,0.684,2461100004.0
2005-11-09 11:00:00,0.68395,0.68461,0.68326,0.68373,2680999996.0
2005-11-09 11:30:00,0.68337,0.68424,0.68323,0.68363,2390900004.0
2005-11-09 12:00:00,0.68358,0.68358,0.68243,0.68262,2770600010.0
2005-11-09 12:30:00,0.68265,0.68287,0.68195,0.68221,2815400002.0
2005-11-09 13:00:00,0.68218,0.68249,0.68119,0.68169,2659699990.0
2005-11-09 13:30:00,0.68164,0.68238,0.68148,0.682,2596299994.0
2005-11-09 14:00:00,0.68199,0.68358,0.68189,0.68332,2424499997.0
2005-11-09 14:30:00,0.68352,0.68396,0.68282,0.68324,2589599999.0
2005-11-09 15:00:00,0.68323,0.68411,0.68323,0.684,2614300001.0
2005-11-09 15:30:00,0.68402,0.6847,0.68379,0.6843,2470000003.0
2005-11-09 16:00:00,0.68425,0.68443,0.68346,0.68359,2370699994.0
2005-11-09 16:30:00,0.68369,0.68372,0.68237,0.68275,2739599992.0
2005-11-09 17:00:00,0.68277,0.68347,0.6825,0.68265,2547199979.0
2005-11-09 17:30:00,0.68273,0.68347,0.6825,0.6827,2749899999.0
2005-11-09 18:00:00,0.68267,0.68305,0.6822,0.68262,5698399995.0
2005-11-09 18:30:00,0.68268,0.68354,0.68265,0.683,5181999993.0
2005-11-09 19:00:00,0.68304,0.6834,0.68256,0.68285,3638799990.0
2005-11-09 19:30:00,0.68277,0.68346,0.68245,0.68287,3870199996.0
2005-11-09 20:00:00,0.68287,0.68383,0.68283,0.68355,3907399988.0
2005-11-09 20:30:00,0.68349,0.68457,0.68349,0.68448,4144799998.0
2005-11-09 21:00:00,0.68452,0.68495,0.68398,0.6847,3860499996.0
2005-11-09 21:30:00,0.68482,0.68514,0.68456,0.685,3057299991.0
2005-11-09 22:00:00,0.68508,0.68515,0.6838,0.6841,3181600000.0
2005-11-09 22:30:00,0.68405,0.68499,0.68374,0.68413,3800500006.0
2005-11-09 23:00:00,0.68429,0.68488,0.6834,0.68385,3117399999.0
2005-11-09 23:30:00,0.68389,0.68733,0.68339,0.686,3277599995.0
2005-11-10 00:00:00,0.68613,0.68713,0.68484,0.68633,3447399998.0
2005-11-10 00:30:00,0.68643,0.68815,0.68606,0.68731,2502399999.0
2005-11-10 01:00:00,0.68745,0.68756,0.68638,0.6868,2487999997.0
2005-11-10 01:30:00,0.68697,0.68745,0.68644,0.68715,2397899985.0
2005-11-10 02:00:00,0.68714,0.68747,0.68567,0.68579,2239999996.0
2005-11-10 02:30:00,0.68569,0.68687,0.68523,0.68671,2808999988.0
2005-11-10 03:00:00,0.68675,0.68755,0.68666,0.68734,2405399996.0
2005-11-10 03:30:00,0.68735,0.68788,0.68715,0.68788,2551599987.0
2005-11-10 04:00:00,0.68793,0.68812,0.68716,0.6872,2676099993.0
2005-11-10 04:30:00,0.68735,0.68765,0.68692,0.68733,2846300000.0
2005-11-10 05:00:00,0.68732,0.68785,0.68703,0.68775,2239899999.0
2005-11-10 05:30:00,0.68772,0.68789,0.68723,0.68756,2562399997.0
2005-11-10 06:00:00,0.68746,0.68775,0.68715,0.68735,2431900001.0
2005-11-10 06:30:00,0.6873,0.68788,0.68715,0.68755,2580899994.0
2005-11-10 07:00:00,0.68741,0.68803,0.68731,0.68789,2114499991.0
2005-11-10 07:30:00,0.68791,0.68815,0.68739,0.6878,2643199996.0
2005-11-10 08:00:00,0.6875,0.68812,0.68732,0.68774,2590600000.0
2005-11-10 08:30:00,0.68805,0.68815,0.68722,0.68776,2430499990.0
2005-11-10 09:00:00,0.68769,0.68796,0.68684,0.68702,2407599989.0
2005-11-10 09:30:00,0.687,0.68778,0.68681,0.68722,2459999991.0
2005-11-10 10:00:00,0.68725,0.68828,0.68685,0.68777,2333300004.0
2005-11-10 10:30:00,0.68782,0.68799,0.68704,0.68784,2814299987.0
2005-11-10 11:00:00,0.68779,0.68888,0.68749,0.68836,2683899993.0
2005-11-10 11:30:00,0.68842,0.68879,0.6879,0.68873,2694299992.0
2005-11-10 12:00:00,0.68878,0.68963,0.68844,0.68954,2573599996.0
2005-11-10 12:30:00,0.68943,0.68991,0.68894,0.68909,2713300003.0
2005-11-10 13:00:00,0.68907,0.68928,0.68865,0.68905,2482999988.0
2005-11-10 13:30:00,0.68898,0.68988,0.68876,0.68926,2462200005.0
2005-11-10 14:00:00,0.68928,0.69007,0.68858,0.68876,2681299991.0
2005-11-10 14:30:00,0.68877,0.68914,0.6881,0.6885,2556100004.0
2005-11-10 15:00:00,0.6885,0.68988,0.68825,0.68976,2848399998.0
2005-11-10 15:30:00,0.68982,0.69063,0.68833,0.68861,2352899997.0
2005-11-10 16:00:00,0.68845,0.68886,0.68695,0.68832,2823100002.0
2005-11-10 16:30:00,0.68827,0.68834,0.68606,0.68655,2580599993.0
2005-11-10 17:00:00,0.68649,0.68681,0.68581,0.6864,2430599994.0
2005-11-10 17:30:00,0.68641,0.68664,0.68554,0.68637,2393899994.0
2005-11-10 18:00:00,0.68635,0.6869,0.68584,0.68622,5130899997.0
2005-11-10 18:30:00,0.68622,0.68719,0.68537,0.68714,5294099984.0
2005-11-10 19:00:00,0.68707,0.68715,0.68559,0.6859,3581899996.0
2005-11-10 19:30:00,0.68558,0.68616,0.68524,0.68574,3727400000.0
2005-11-10 20:00:00,0.68575,0.68732,0.6857,0.68713,3686799991.0
2005-11-10 20:30:00,0.68704,0.6879,0.68653,0.68712,4331499984.0
2005-11-10 21:00:00,0.68748,0.68783,0.68679,0.68722,3814499998.0
2005-11-10 21:30:00,0.68729,0.68735,0.68527,0.68527,3225999991.0
2005-11-10 22:00:00,0.68532,0.68598,0.68475,0.68489,3168699998.0
2005-11-10 22:30:00,0.68492,0.68521,0.68417,0.68468,3905599992.0
2005-11-10 23:00:00,0.68455,0.68539,0.68444,0.68501,3229699994.0
2005-11-10 23:30:00,0.68506,0.68565,0.68471,0.68497,2875700001.0
2005-11-11 00:00:00,0.68513,0.68595,0.6846,0.68562,3288299983.0
2005-11-11 00:30:00,0.68528,0.68637,0.68515,0.68607,2716900000.0
2005-11-11 01:00:00,0.68578,0.6863,0.68522,0.68613,2986599992.0
2005-11-11 01:30:00,0.68632,0.68655,0.68493,0.68575,2491000004.0
2005-11-11 02:00:00,0.68579,0.68637,0.68529,0.68596,2916900000.0
2005-11-11 02:30:00,0.686,0.68629,0.68553,0.68603,2759499996.0
2005-11-11 03:00:00,0.68598,0.68627,0.68534,0.68583,2578599996.0
2005-11-11 03:30:00,0.68601,0.6862,0.68539,0.68584,2531199997.0
2005-11-11 04:00:00,0.68575,0.68782,0.6857,0.68778,2795600010.0
2005-11-11 04:30:00,0.68775,0.68808,0.68678,0.68687,2784399991.0
2005-11-11 05:00:00,0.68735,0.6876,0.68664,0.68738,2406399993.0
2005-11-11 05:30:00,0.68725,0.68749,0.68674,0.68745,2280599994.0
2005-11-11 06:00:00,0.68733,0.68749,0.68665,0.68718,2614199992.0
2005-11-11 06:30:00,0.68731,0.68743,0.6865,0.68738,2741399991.0
2005-11-11 07:00:00,0.68677,0.68779,0.68657,0.68703,2583299999.0
2005-11-11 07:30:00,0.68699,0.68773,0.68687,0.68737,2877499996.0
2005-11-11 08:00:00,0.68707,0.68816,0.68674,0.68803,2409399992.0
2005-11-11 08:30:00,0.68802,0.68879,0.68779,0.68879,2258999997.0
2005-11-11 09:00:00,0.68878,0.68891,0.68784,0.68802,2542499999.0
2005-11-11 09:30:00,0.68801,0.68871,0.6877,0.68805,2386699992.0
2005-11-11 10:00:00,0.68804,0.68852,0.68761,0.68761,2425700003.0
2005-11-11 10:30:00,0.68732,0.68795,0.68687,0.68707,2733199999.0
2005-11-11 11:00:00,0.68744,0.68768,0.68514,0.68516,3068400014.0
2005-11-11 11:30:00,0.68531,0.68612,0.68528,0.68597,2439799997.0
2005-11-11 12:00:00,0.68602,0.68669,0.68566,0.686,2711599991.0
2005-11-11 12:30:00,0.68625,0.68665,0.68542,0.68641,2653799993.0
2005-11-11 13:00:00,0.68655,0.68679,0.68603,0.6863,2687599987.0
2005-11-11 13:30:00,0.68609,0.6862,0.68515,0.68525,2642499997.0
2005-11-11 14:00:00,0.68526,0.68588,0.68498,0.6856,2561800002.0
2005-11-11 14:30:00,0.68567,0.68617,0.68488,0.6858,3088899997.0
2005-11-11 15:00:00,0.6858,0.6861,0.68525,0.686,3021500007.0
2005-11-11 15:30:00,0.68603,0.68653,0.68552,0.68615,2499299982.0
2005-11-11 16:00:00,0.68609,0.68645,0.68561,0.68597,2402299997.0
2005-11-11 16:30:00,0.68597,0.68633,0.68546,0.68593,2974900003.0
2005-11-11 17:00:00,0.68599,0.68663,0.68537,0.68632,2872199988.0
2005-11-11 17:30:00,0.68621,0.68672,0.68598,0.68613,2629699986.0
2005-11-11 18:00:00,0.68615,0.68714,0.68589,0.68623,5136299980.0
2005-11-11 18:30:00,0.68615,0.68682,0.6857,0.68655,5302999997.0
2005-11-11 19:00:00,0.68647,0.68647,0.68519,0.68563,3518399988.0
2005-11-11 19:30:00,0.68577,0.68587,0.68537,0.68573,4166299996.0
2005-11-11 20:00:00,0.68587,0.68635,0.68537,0.68611,4036500000.0
2005-11-11 20:30:00,0.68605,0.68624,0.68569,0.68608,4480499990.0
2005-11-11 21:00:00,0.68606,0.6865,0.68571,0.68603,3971799987.0
2005-11-11 21:30:00,0.68614,0.68656,0.68585,0.68637,3215599996.0
2005-11-11 22:00:00,0.68633,0.68678,0.68592,0.6866,3341199996.0
2005-11-11 22:30:00,0.68668,0.68719,0.68604,0.68653,3342199996.0
2005-11-11 23:00:00,0.68657,0.68734,0.68647,0.68681,2486800010.0
2005-11-11 23:30:00,0.68675,0.68736,0.68635,0.6865,2521200002.0
2005-11-14 00:00:00,0.6865,0.687,0.6858,0.686,1432600029.0
2005-11-14 00:30:00,0.686,0.6868,0.6857,0.6865,1482000030.0
2005-11-14 01:00:00,0.6864,0.6868,0.6859,0.6862,1482000030.0
2005-11-14 01:30:00,0.6862,0.6868,0.6858,0.6862,1482000030.0
2005-11-14 02:00:00,0.68592,0.68627,0.68535,0.68564,2570299993.0
2005-11-14 02:30:00,0.68575,0.68615,0.6854,0.6854,2577899996.0
2005-11-14 03:00:00,0.68575,0.68661,0.68535,0.68649,2631599999.0
2005-11-14 03:30:00,0.6865,0.68657,0.68583,0.68615,2728199993.0
2005-11-14 04:00:00,0.6861,0.68635,0.68551,0.68607,2733799989.0
2005-11-14 04:30:00,0.68602,0.68685,0.68602,0.68675,2483100000.0
2005-11-14 05:00:00,0.68647,0.68674,0.68588,0.6863,2622099998.0
2005-11-14 05:30:00,0.68604,0.68667,0.68583,0.68639,2532699991.0
2005-11-14 06:00:00,0.68644,0.68695,0.68609,0.68662,2435499996.0
2005-11-14 06:30:00,0.68658,0.68692,0.68606,0.68658,2453999996.0
2005-11-14 07:00:00,0.68654,0.68688,0.68607,0.68646,2761499999.0
2005-11-14 07:30:00,0.6866,0.68681,0.68608,0.6866,2341299998.0
2005-11-14 08:00:00,0.6863,0.68743,0.68596,0.68699,2517200001.0
2005-11-14 08:30:00,0.68712,0.68735,0.68639,0.68668,2511699989.0
2005-11-14 09:00:00,0.6867,0.68692,0.68572,0.68639,2450099995.0
2005-11-14 09:30:00,0.68649,0.68699,0.68587,0.68626,2451100002.0
2005-11-14 10:00:00,0.68624,0.68673,0.68567,0.68633,2568099983.0
2005-11-14 10:30:00,0.68636,0.68686,0.68563,0.68605,2679900002.0
2005-11-14 11:00:00,0.68645,0.68749,0.68626,0.68715,2913899983.0
2005-11-14 11:30:00,0.68683,0.68731,0.6862,0.68677,2586499992.0
2005-11-14 12:00:00,0.68679,0.68686,0.68565,0.6859,2718800001.0
2005-11-14 12:30:00,0.68585,0.68612,0.68425,0.68483,2382699994.0
2005-11-14 13:00:00,0.68485,0.68527,0.6835,0.6836,2706199997.0
2005-11-14 13:30:00,0.68355,0.68397,0.68303,0.68337,2416000004.0
2005-11-14 14:00:00,0.68339,0.6842,0.68318,0.68342,2236100000.0
2005-11-14 14:30:00,0.6832,0.68353,0.68191,0.6823,2238199998.0
2005-11-14 15:00:00,0.68231,0.68304,0.68176,0.68182,2642399991.0
2005-11-14 15:30:00,0.68185,0.68229,0.68126,0.68208,2149299997.0
2005-11-14 16:00:00,0.68195,0.68242,0.68187,0.68194,2647899993.0
2005-11-14 16:30:00,0.6819,0.68245,0.68175,0.6821,2751400004.0
2005-11-14 17:00:00,0.68205,0.6824,0.68127,0.68136,2630899993.0
2005-11-14 17:30:00,0.68135,0.68243,0.68045,0.68189,2324800000.0
2005-11-14 18:00:00,0.68154,0.68181,0.6807,0.68095,5122799987.0
2005-11-14 18:30:00,0.68066,0.68131,0.6795,0.67959,4935899989.0
2005-11-14 19:00:00,0.6796,0.68044,0.67922,0.6803,3284699990.0
2005-11-14 19:30:00,0.68038,0.68115,0.68038,0.68079,3814999991.0
2005-11-14 20:00:00,0.68082,0.68125,0.68049,0.68104,4141700010.0
2005-11-14 20:30:00,0.68105,0.6812,0.68012,0.6803,4254599992.0
2005-11-14 21:00:00,0.68036,0.681,0.67978,0.68065,3857899989.0
2005-11-14 21:30:00,0.6807,0.68088,0.67912,0.67991,3405099997.0
2005-11-14 22:00:00,0.67997,0.68025,0.67929,0.67983,3291899993.0
2005-11-14 22:30:00,0.67999,0.68048,0.67941,0.67956,3779000001.0
2005-11-14 23:00:00,0.67982,0.68021,0.67893,0.67925,3134299999.0
2005-11-14 23:30:00,0.67905,0.68037,0.67789,0.6783,3231099988.0
2005-11-15 00:00:00,0.67834,0.67991,0.67733,0.67792,3036900004.0
2005-11-15 00:30:00,0.67807,0.6794,0.67743,0.67873,2510199996.0
2005-11-15 01:00:00,0.67845,0.67943,0.67803,0.67874,2336600000.0
2005-11-15 01:30:00,0.67823,0.67994,0.67798,0.67977,2664499997.0
2005-11-15 02:00:00,0.67976,0.68052,0.67959,0.68033,2439899994.0
2005-11-15 02:30:00,0.68012,0.68098,0.6798,0.68045,2846200009.0
2005-11-15 03:00:00,0.68048,0.68103,0.68025,0.68067,2332399995.0
2005-11-15 03:30:00,0.68068,0.68073,0.67977,0.68051,2587100008.0
2005-11-15 04:00:00,0.68044,0.68085,0.6798,0.6802,2795600006.0
2005-11-15 04:30:00,0.68003,0.68083,0.67995,0.68035,2275299996.0
2005-11-15 05:00:00,0.67987,0.68044,0.67957,0.68041,2491800003.0
2005-11-15 05:30:00,0.68017,0.68095,0.67952,0.68075,2529799995.0
2005-11-15 06:00:00,0.68065,0.68085,0.67975,0.6805,2337200001.0
2005-11-15 06:30:00,0.68029,0.68122,0.68009,0.68115,2592099995.0
2005-11-15 07:00:00,0.68105,0.68198,0.68037,0.68157,2497799997.0
2005-11-15 07:30:00,0.6816,0.6819,0.68096,0.68144,2797699992.0
2005-11-15 08:00:00,0.68089,0.68195,0.6808,0.68168,2649199995.0
2005-11-15 08:30:00,0.68132,0.6821,0.68057,0.68132,1970199997.0
2005-11-15 09:00:00,0.68126,0.6825,0.68079,0.68212,2361299985.0
2005-11-15 09:30:00,0.68208,0.68231,0.68101,0.68155,2553099990.0
2005-11-15 10:00:00,0.68157,0.68284,0.68103,0.68257,2603800007.0
2005-11-15 10:30:00,0.68262,0.68312,0.68186,0.68298,2417599991.0
2005-11-15 11:00:00,0.68301,0.68419,0.68283,0.68407,2731199990.0
2005-11-15 11:30:00,0.68413,0.6845,0.68351,0.68413,2608600000.0
2005-11-15 12:00:00,0.68411,0.68416,0.68292,0.68292,2440299989.0
2005-11-15 12:30:00,0.68291,0.68325,0.68165,0.68294,2652699982.0
2005-11-15 13:00:00,0.68299,0.68335,0.68165,0.6822,2733599993.0
2005-11-15 13:30:00,0.68214,0.68233,0.6812,0.68151,2247100000.0
2005-11-15 14:00:00,0.68154,0.682,0.68081,0.68098,2538999994.0
2005-11-15 14:30:00,0.68155,0.6818,0.68079,0.68158,2743599984.0
2005-11-15 15:00:00,0.68164,0.68181,0.68057,0.68131,2873599987.0
2005-11-15 15:30:00,0.68111,0.68298,0.68057,0.68231,2088599993.0
2005-11-15 16:00:00,0.68225,0.68268,0.6819,0.68224,2723199992.0
2005-11-15 16:30:00,0.6822,0.68336,0.6821,0.68285,2788600011.0
2005-11-15 17:00:00,0.68282,0.6835,0.68173,0.6835,2363599994.0
2005-11-15 17:30:00,0.68357,0.68364,0.68245,0.68255,2110900000.0
2005-11-15 18:00:00,0.68252,0.68396,0.6824,0.68379,5629899992.0
2005-11-15 18:30:00,0.68376,0.68497,0.68368,0.68495,5248299995.0
2005-11-15 19:00:00,0.6849,0.68534,0.68413,0.68427,3352199988.0
2005-11-15 19:30:00,0.68433,0.68467,0.68385,0.68415,3582299998.0
2005-11-15 20:00:00,0.68413,0.6846,0.68368,0.68435,3941700011.0
2005-11-15 20:30:00,0.68425,0.68445,0.68373,0.68402,4306699999.0
2005-11-15 21:00:00,0.68397,0.68402,0.6835,0.68392,3809499987.0
2005-11-15 21:30:00,0.68399,0.68511,0.6838,0.6847,3298499989.0
2005-11-15 22:00:00,0.6847,0.68485,0.68455,0.6847,2703499992.0
2005-11-15 22:30:00,0.68475,0.68485,0.68445,0.6845,3251700003.0
2005-11-15 23:00:00,0.68455,0.68487,0.68455,0.6847,2315700003.0
2005-11-15 23:30:00,0.68465,0.6848,0.6846,0.68465,2002199997.0
2005-11-16 00:00:00,0.68475,0.6848,0.68407,0.6843,2651200001.0
2005-11-16 00:30:00,0.68452,0.68452,0.68381,0.6841,2868499981.0
2005-11-16 01:00:00,0.68405,0.68462,0.684,0.68427,2090600003.0
2005-11-16 01:30:00,0.6844,0.68455,0.6841,0.68417,2155599999.0
2005-11-16 02:00:00,0.68423,0.68431,0.68379,0.68405,2108999999.0
2005-11-16 02:30:00,0.6842,0.6845,0.68385,0.68435,2084599996.0
2005-11-16 03:00:00,0.68435,0.68438,0.68392,0.68415,2392699987.0
2005-11-16 03:30:00,0.68415,0.68425,0.68359,0.68395,2406699992.0
2005-11-16 04:00:00,0.68389,0.6842,0.68326,0.68415,2409199999.0
2005-11-16 04:30:00,0.6841,0.68484,0.68405,0.68444,2385199993.0
2005-11-16 05:00:00,0.6844,0.68448,0.68383,0.6841,2104499993.0
2005-11-16 05:30:00,0.68405,0.68405,0.6832,0.68325,2120699997.0
2005-11-16 06:00:00,0.68315,0.68343,0.68275,0.68342,2155599987.0
2005-11-16 06:30:00,0.6834,0.6836,0.68298,0.68335,2494400003.0
2005-11-16 07:00:00,0.68325,0.6834,0.68272,0.68311,2151999994.0
2005-11-16 07:30:00,0.6831,0.68343,0.68279,0.68335,2530599999.0
2005-11-16 08:00:00,0.6832,0.68381,0.68312,0.68348,2197899993.0
2005-11-16 08:30:00,0.6835,0.68357,0.68287,0.68315,1888900002.0
2005-11-16 09:00:00,0.68313,0.68402,0.68294,0.68398,2203899992.0
2005-11-16 09:30:00,0.684,0.68421,0.68319,0.68324,2395999992.0
2005-11-16 10:00:00,0.68317,0.68376,0.68295,0.68365,2246699996.0
2005-11-16 10:30:00,0.68367,0.68406,0.68355,0.68394,2168899999.0
2005-11-16 11:00:00,0.68395,0.68412,0.6837,0.68395,2870899997.0
2005-11-16 11:30:00,0.684,0.68444,0.68375,0.68436,2656000009.0
2005-11-16 12:00:00,0.68438,0.68443,0.68282,0.68306,2440799989.0
2005-11-16 12:30:00,0.68303,0.68317,0.68232,0.68237,2287899992.0
2005-11-16 13:00:00,0.68241,0.68265,0.6822,0.68249,2666600009.0
2005-11-16 13:30:00,0.68245,0.68296,0.68235,0.68255,2742299994.0
2005-11-16 14:00:00,0.68259,0.68364,0.68244,0.68251,2650599985.0
2005-11-16 14:30:00,0.68251,0.68342,0.68218,0.6832,2328299991.0
2005-11-16 15:00:00,0.68319,0.68322,0.68237,0.6829,2785600001.0
2005-11-16 15:30:00,0.68292,0.6842,0.6826,0.68393,2089599996.0
2005-11-16 16:00:00,0.68361,0.68361,0.68228,0.68272,2805900005.0
2005-11-16 16:30:00,0.68261,0.68277,0.68182,0.6819,2600399986.0
2005-11-16 17:00:00,0.68183,0.68339,0.68161,0.68298,2220699986.0
2005-11-16 17:30:00,0.68299,0.68335,0.68265,0.68325,2426699997.0
2005-11-16 18:00:00,0.68317,0.68442,0.6829,0.68433,5547299984.0
2005-11-16 18:30:00,0.68433,0.68581,0.6842,0.6842,5154999991.0
2005-11-16 19:00:00,0.68412,0.6854,0.68405,0.6848,3190099985.0
2005-11-16 19:30:00,0.68487,0.68518,0.68453,0.68465,3943400004.0
2005-11-16 20:00:00,0.68467,0.6855,0.68452,0.68485,3905699991.0
2005-11-16 20:30:00,0.68475,0.68499,0.68435,0.6847,4053299992.0
2005-11-16 21:00:00,0.6847,0.68551,0.6846,0.68533,3759300002.0
2005-11-16 21:30:00,0.6855,0.686,0.6851,0.6854,3081199995.0
2005-11-16 22:00:00,0.6854,0.68555,0.68525,0.6854,2883999999.0
2005-11-16 22:30:00,0.68545,0.68555,0.68515,0.6852,3362499995.0
2005-11-16 23:00:00,0.68525,0.68558,0.68525,0.6854,2156600008.0
2005-11-16 23:30:00,0.68535,0.6855,0.6853,0.68535,2043500002.0
2005-11-17 00:00:00,0.68545,0.6855,0.68336,0.6854,3147200002.0
2005-11-17 00:30:00,0.6855,0.6855,0.68403,0.68438,2210699999.0
2005-11-17 01:00:00,0.68435,0.68456,0.68366,0.68381,2103199999.0
2005-11-17 01:30:00,0.68385,0.6845,0.68375,0.68429,2413400001.0
2005-11-17 02:00:00,0.68431,0.68563,0.6843,0.68533,2276700003.0
2005-11-17 02:30:00,0.68545,0.68564,0.68477,0.68477,2098500003.0
2005-11-17 03:00:00,0.68475,0.68498,0.68437,0.68461,2191299997.0
2005-11-17 03:30:00,0.68462,0.68462,0.68405,0.68427,2455299993.0
2005-11-17 04:00:00,0.68421,0.68449,0.68415,0.68425,2436299997.0
2005-11-17 04:30:00,0.6842,0.6843,0.6837,0.68386,2500299998.0
2005-11-17 05:00:00,0.68387,0.68465,0.68382,0.68465,2076600000.0
2005-11-17 05:30:00,0.68457,0.68506,0.68425,0.68479,2327300008.0
2005-11-17 06:00:00,0.68475,0.6854,0.68415,0.68435,2115499993.0
2005-11-17 06:30:00,0.68434,0.68511,0.68421,0.68505,2468799991.0
2005-11-17 07:00:00,0.68495,0.68515,0.68465,0.6849,2020999993.0
2005-11-17 07:30:00,0.6849,0.6851,0.68455,0.68485,2385600006.0
2005-11-17 08:00:00,0.6847,0.68511,0.68408,0.68506,2214999998.0
2005-11-17 08:30:00,0.68515,0.68593,0.68455,0.68498,2168000002.0
2005-11-17 09:00:00,0.6851,0.68521,0.68415,0.68415,2186399999.0
2005-11-17 09:30:00,0.68408,0.68462,0.68383,0.68447,2025799991.0
2005-11-17 10:00:00,0.68444,0.68446,0.68336,0.68429,2279499994.0
2005-11-17 10:30:00,0.68437,0.68651,0.68426,0.6863,2169199988.0
2005-11-17 11:00:00,0.68624,0.68662,0.68516,0.68557,2981899993.0
2005-11-17 11:30:00,0.68555,0.68583,0.68507,0.68522,2403899997.0
2005-11-17 12:00:00,0.68523,0.68556,0.68419,0.68428,2726099985.0
2005-11-17 12:30:00,0.68425,0.68462,0.68366,0.68433,2334799999.0
2005-11-17 13:00:00,0.68446,0.68563,0.6838,0.68498,2566500000.0
2005-11-17 13:30:00,0.68495,0.68585,0.68435,0.68554,2600899984.0
2005-11-17 14:00:00,0.68561,0.6862,0.68491,0.68612,2250399986.0
2005-11-17 14:30:00,0.68613,0.6865,0.68575,0.6858,2241499997.0
2005-11-17 15:00:00,0.68584,0.68649,0.68567,0.68578,2713299990.0
2005-11-17 15:30:00,0.68584,0.68605,0.68519,0.68538,1991199993.0
2005-11-17 16:00:00,0.68519,0.68545,0.68453,0.68545,2188099989.0
2005-11-17 16:30:00,0.68542,0.68542,0.68468,0.68508,2916999991.0
2005-11-17 17:00:00,0.68507,0.68625,0.68504,0.68593,2315999990.0
2005-11-17 17:30:00,0.68595,0.68664,0.68562,0.68628,2163900000.0
2005-11-17 18:00:00,0.6863,0.68666,0.68555,0.68607,5298199994.0
2005-11-17 18:30:00,0.68602,0.68715,0.6855,0.68715,5375700000.0
2005-11-17 19:00:00,0.68707,0.68735,0.68645,0.68713,3356499985.0
2005-11-17 19:30:00,0.68714,0.68718,0.68685,0.68695,3911900002.0
2005-11-17 20:00:00,0.68697,0.6881,0.68663,0.68785,3906000002.0
2005-11-17 20:30:00,0.68775,0.68838,0.68746,0.6882,3714899985.0
2005-11-17 21:00:00,0.68825,0.68839,0.68755,0.68775,3736399988.0
2005-11-17 21:30:00,0.68779,0.68785,0.68727,0.6877,3251299988.0
2005-11-17 22:00:00,0.6877,0.68785,0.68755,0.6877,2566499998.0
2005-11-17 22:30:00,0.68775,0.68785,0.68745,0.6875,3358599999.0
2005-11-17 23:00:00,0.68755,0.68788,0.68755,0.6877,2219200004.0
2005-11-17 23:30:00,0.68765,0.6878,0.6876,0.68765,2056999994.0
2005-11-18 00:00:00,0.68775,0.68775,0.68617,0.6867,3280999992.0
2005-11-18 00:30:00,0.6877,0.6877,0.68675,0.6869,2688000004.0
2005-11-18 01:00:00,0.68682,0.68703,0.68665,0.687,1882900000.0
2005-11-18 01:30:00,0.68715,0.68715,0.68678,0.68687,2088599993.0
2005-11-18 02:00:00,0.68693,0.68714,0.68665,0.68685,2347499999.0
2005-11-18 02:30:00,0.687,0.68709,0.68625,0.68676,2274400001.0
2005-11-18 03:00:00,0.68675,0.6872,0.6859,0.68644,2258999998.0
2005-11-18 03:30:00,0.68649,0.68667,0.68538,0.68611,2179799995.0
2005-11-18 04:00:00,0.68613,0.68664,0.68589,0.68655,2504000001.0
2005-11-18 04:30:00,0.68654,0.6868,0.68591,0.68605,2509899997.0
2005-11-18 05:00:00,0.68608,0.68634,0.68592,0.68625,2207500005.0
2005-11-18 05:30:00,0.68615,0.68632,0.68568,0.68595,2243299993.0
2005-11-18 06:00:00,0.68585,0.68627,0.68576,0.68622,2053199991.0
2005-11-18 06:30:00,0.68622,0.68659,0.68595,0.68645,2411600000.0
2005-11-18 07:00:00,0.68639,0.687,0.68625,0.6869,2051999994.0
2005-11-18 07:30:00,0.6869,0.68702,0.68645,0.68674,2436299991.0
2005-11-18 08:00:00,0.6866,0.68696,0.68607,0.68615,2037599997.0
2005-11-18 08:30:00,0.68625,0.6863,0.68565,0.68603,1856799991.0
2005-11-18 09:00:00,0.686,0.68641,0.6859,0.686,2231599997.0
2005-11-18 09:30:00,0.686,0.68641,0.68495,0.68558,2123599995.0
2005-11-18 10:00:00,0.68547,0.68551,0.68426,0.68451,2306700000.0
2005-11-18 10:30:00,0.68472,0.68532,0.68431,0.68462,2481800006.0
2005-11-18 11:00:00,0.68455,0.68555,0.68421,0.68475,2967499988.0
2005-11-18 11:30:00,0.6848,0.68551,0.6847,0.68487,2269799999.0
2005-11-18 12:00:00,0.68482,0.68612,0.68482,0.68591,2441500005.0
2005-11-18 12:30:00,0.68575,0.68624,0.68548,0.68587,2527299986.0
2005-11-18 13:00:00,0.68587,0.68598,0.68519,0.6853,2467200001.0
2005-11-18 13:30:00,0.68526,0.68556,0.68494,0.6853,2457200003.0
2005-11-18 14:00:00,0.68527,0.68592,0.6851,0.6858,2158499994.0
2005-11-18 14:30:00,0.68587,0.68643,0.68579,0.6862,2017899995.0
2005-11-18 15:00:00,0.68622,0.68652,0.68536,0.6857,2868499976.0
2005-11-18 15:30:00,0.68575,0.68701,0.6855,0.68628,2121699982.0
2005-11-18 16:00:00,0.6861,0.6873,0.68605,0.68678,2656699994.0
2005-11-18 16:30:00,0.68664,0.68739,0.68618,0.68695,2707800000.0
2005-11-18 17:00:00,0.68687,0.68694,0.68444,0.68488,2509300000.0
2005-11-18 17:30:00,0.68475,0.68495,0.68415,0.68445,2110499998.0
2005-11-18 18:00:00,0.68447,0.68607,0.68435,0.68595,4973699994.0
2005-11-18 18:30:00,0.68593,0.68717,0.68578,0.68612,5203700003.0
2005-11-18 19:00:00,0.68608,0.68684,0.68599,0.6863,3472899989.0
2005-11-18 19:30:00,0.68635,0.68708,0.686,0.68635,3780500001.0
2005-11-18 20:00:00,0.6864,0.687,0.68605,0.68674,4046399994.0
2005-11-18 20:30:00,0.68675,0.68695,0.68635,0.6866,3952099995.0
2005-11-18 21:00:00,0.6866,0.6867,0.68605,0.68645,3887099995.0
2005-11-18 21:30:00,0.68652,0.6866,0.68615,0.6865,2978500003.0
2005-11-18 22:00:00,0.6865,0.68665,0.68635,0.6865,2787799994.0
2005-11-18 22:30:00,0.68655,0.68665,0.68625,0.6863,3287500009.0
2005-11-18 23:00:00,0.68635,0.68667,0.68635,0.6865,2208499994.0
2005-11-18 23:30:00,0.68645,0.6866,0.6864,0.68645,2155300002.0
2005-11-21 00:00:00,0.687,0.6885,0.687,0.6882,1916900000.0
2005-11-21 00:30:00,0.6882,0.6896,0.6881,0.6887,1983000000.0
2005-11-21 01:00:00,0.6887,0.689,0.6877,0.6877,1983000000.0
2005-11-21 01:30:00,0.6878,0.6881,0.6868,0.6879,1983000000.0
2005-11-21 02:00:00,0.68841,0.68843,0.68725,0.68745,2412600002.0
2005-11-21 02:30:00,0.68752,0.68775,0.68695,0.68745,2146499998.0
2005-11-21 03:00:00,0.68746,0.68802,0.68742,0.68767,2386099994.0
2005-11-21 03:30:00,0.6877,0.68793,0.68748,0.68755,2409699998.0
2005-11-21 04:00:00,0.6875,0.68813,0.68745,0.68781,2153100000.0
2005-11-21 04:30:00,0.6878,0.6879,0.68674,0.68695,2633199999.0
2005-11-21 05:00:00,0.68698,0.68759,0.68672,0.68745,2442200005.0
2005-11-21 05:30:00,0.68735,0.68735,0.68675,0.68695,2147900002.0
2005-11-21 06:00:00,0.68685,0.68722,0.68654,0.68692,2273199997.0
2005-11-21 06:30:00,0.6869,0.68715,0.6866,0.68695,2542799996.0
2005-11-21 07:00:00,0.68674,0.68735,0.6867,0.68709,2271399991.0
2005-11-21 07:30:00,0.68712,0.68725,0.68671,0.68715,2509499989.0
2005-11-21 08:00:00,0.687,0.68769,0.687,0.68708,2251499993.0
2005-11-21 08:30:00,0.68715,0.6876,0.68691,0.68759,2212699995.0
2005-11-21 09:00:00,0.6875,0.68807,0.68735,0.6875,2224100004.0
2005-11-21 09:30:00,0.6875,0.6879,0.68676,0.68715,2096499994.0
2005-11-21 10:00:00,0.68712,0.68757,0.68654,0.68734,2435599996.0
2005-11-21 10:30:00,0.68741,0.6881,0.68654,0.68767,2476299998.0
2005-11-21 11:00:00,0.68765,0.68898,0.68745,0.68845,3222199992.0
2005-11-21 11:30:00,0.6885,0.6889,0.68804,0.68875,2490300006.0
2005-11-21 12:00:00,0.68875,0.68928,0.6886,0.6892,2476199986.0
2005-11-21 12:30:00,0.68913,0.6893,0.68871,0.68917,2150400008.0
2005-11-21 13:00:00,0.68917,0.68939,0.6887,0.6892,2359800004.0
2005-11-21 13:30:00,0.68915,0.68937,0.6889,0.68893,2678200008.0
2005-11-21 14:00:00,0.68893,0.6893,0.68867,0.689,2451399993.0
2005-11-21 14:30:00,0.68906,0.6893,0.68882,0.689,2257599993.0
2005-11-21 15:00:00,0.689,0.68935,0.68883,0.68916,2618399998.0
2005-11-21 15:30:00,0.68918,0.68957,0.68912,0.68952,1724299997.0
2005-11-21 16:00:00,0.68945,0.69045,0.68938,0.69032,2451899992.0
2005-11-21 16:30:00,0.6903,0.69141,0.69021,0.69092,2632699999.0
2005-11-21 17:00:00,0.69091,0.691,0.68794,0.68907,2311700003.0
2005-11-21 17:30:00,0.68903,0.68909,0.68802,0.68802,2323499992.0
2005-11-21 18:00:00,0.68783,0.68885,0.68776,0.68855,5370699979.0
2005-11-21 18:30:00,0.68853,0.68915,0.68825,0.68883,5241500002.0
2005-11-21 19:00:00,0.68871,0.68917,0.68847,0.6886,3231199988.0
2005-11-21 19:30:00,0.68865,0.6889,0.6885,0.68865,3595599991.0
2005-11-21 20:00:00,0.68867,0.68898,0.68845,0.68857,3970399997.0
2005-11-21 20:30:00,0.6886,0.68868,0.68765,0.6877,4044399988.0
2005-11-21 21:00:00,0.6877,0.68883,0.68724,0.68855,3624899986.0
2005-11-21 21:30:00,0.68861,0.68884,0.68808,0.6886,3003399994.0
2005-11-21 22:00:00,0.6886,0.68875,0.68845,0.6886,2646299997.0
2005-11-21 22:30:00,0.68865,0.68875,0.68835,0.6884,3520299990.0
2005-11-21 23:00:00,0.68845,0.68907,0.68845,0.68879,2245399999.0
2005-11-21 23:30:00,0.68881,0.68924,0.68814,0.68849,3210799995.0
2005-11-22 00:00:00,0.68857,0.68899,0.68816,0.68852,2836999995.0
2005-11-22 00:30:00,0.68869,0.68892,0.6885,0.6886,2376999993.0
2005-11-22 01:00:00,0.68855,0.68879,0.6879,0.68843,1916300000.0
2005-11-22 01:30:00,0.68869,0.68931,0.68832,0.68888,2175299996.0
2005-11-22 02:00:00,0.68895,0.6895,0.68888,0.68922,2284699987.0
2005-11-22 02:30:00,0.68932,0.68938,0.6882,0.68879,2563099986.0
2005-11-22 03:00:00,0.6887,0.68901,0.68844,0.68877,2349899996.0
2005-11-22 03:30:00,0.68879,0.68925,0.68863,0.6891,2256300002.0
2005-11-22 04:00:00,0.689,0.68905,0.68825,0.68848,2279499999.0
2005-11-22 04:30:00,0.6885,0.6888,0.68816,0.68833,2500599992.0
2005-11-22 05:00:00,0.68835,0.68867,0.68775,0.68815,2279299996.0
2005-11-22 05:30:00,0.68802,0.6882,0.68732,0.68774,2143599995.0
2005-11-22 06:00:00,0.68763,0.68775,0.68676,0.68707,2477199997.0
2005-11-22 06:30:00,0.68697,0.68727,0.6867,0.68705,2526500011.0
2005-11-22 07:00:00,0.68695,0.68762,0.6865,0.6874,2183399999.0
2005-11-22 07:30:00,0.6874,0.68745,0.68625,0.68655,2330199991.0
2005-11-22 08:00:00,0.68637,0.68767,0.68637,0.6875,2260499999.0
2005-11-22 08:30:00,0.68755,0.68759,0.68695,0.68728,2190899993.0
2005-11-22 09:00:00,0.68719,0.68775,0.6867,0.6875,2139099991.0
2005-11-22 09:30:00,0.68752,0.68765,0.6866,0.68741,2236899984.0
2005-11-22 10:00:00,0.68737,0.6876,0.68683,0.6871,2493099995.0
2005-11-22 10:30:00,0.68708,0.68735,0.68643,0.68734,2552499998.0
2005-11-22 11:00:00,0.68728,0.688,0.68687,0.68711,2810799995.0
2005-11-22 11:30:00,0.68716,0.68716,0.6863,0.68656,2805199996.0
2005-11-22 12:00:00,0.6866,0.68684,0.68627,0.6865,2470399999.0
2005-11-22 12:30:00,0.68645,0.68683,0.68526,0.68563,2292099991.0
2005-11-22 13:00:00,0.68563,0.6858,0.68499,0.68529,2353699996.0
2005-11-22 13:30:00,0.68522,0.68546,0.68458,0.6848,2568300003.0
2005-11-22 14:00:00,0.6847,0.68526,0.68449,0.68507,2341900006.0
2005-11-22 14:30:00,0.68513,0.68599,0.685,0.6858,2351000000.0
2005-11-22 15:00:00,0.6858,0.6861,0.68484,0.68509,2761999998.0
2005-11-22 15:30:00,0.68511,0.6852,0.68437,0.68453,2045999993.0
2005-11-22 16:00:00,0.68439,0.68455,0.68387,0.68422,2312199989.0
2005-11-22 16:30:00,0.68429,0.68541,0.68399,0.68541,2602900002.0
2005-11-22 17:00:00,0.68545,0.68705,0.68485,0.6869,2551199998.0
2005-11-22 17:30:00,0.68701,0.68763,0.68657,0.68713,2500399993.0
2005-11-22 18:00:00,0.68717,0.68848,0.68717,0.68815,5459099996.0
2005-11-22 18:30:00,0.68812,0.68888,0.68798,0.68866,5163899980.0
2005-11-22 19:00:00,0.68871,0.68902,0.6883,0.6884,3656799995.0
2005-11-22 19:30:00,0.68848,0.68875,0.68815,0.68825,3883499984.0
2005-11-22 20:00:00,0.68819,0.68843,0.68725,0.68765,3882300000.0
2005-11-22 20:30:00,0.68755,0.68826,0.68719,0.68817,4178799998.0
2005-11-22 21:00:00,0.68815,0.69165,0.68792,0.69112,3536799989.0
2005-11-22 21:30:00,0.69102,0.6915,0.69087,0.6914,3182299998.0
2005-11-22 22:00:00,0.6914,0.69155,0.69125,0.6914,2627999994.0
2005-11-22 22:30:00,0.69145,0.69155,0.69115,0.6912,3254699987.0
2005-11-22 23:00:00,0.69125,0.69158,0.69125,0.6914,2197099989.0
2005-11-22 23:30:00,0.69135,0.6915,0.6913,0.69135,2003200006.0
2005-11-23 00:00:00,0.69145,0.69243,0.69139,0.69205,3024999988.0
2005-11-23 00:30:00,0.69227,0.69263,0.69212,0.69247,2477799982.0
2005-11-23 01:00:00,0.69245,0.69267,0.69112,0.69194,2083400006.0
2005-11-23 01:30:00,0.69196,0.69196,0.69111,0.69137,2134000000.0
2005-11-23 02:00:00,0.69143,0.69145,0.6904,0.69045,2306799990.0
2005-11-23 02:30:00,0.69036,0.69037,0.68982,0.6902,2153300001.0
2005-11-23 03:00:00,0.69026,0.69062,0.69013,0.69054,2612299997.0
2005-11-23 03:30:00,0.69052,0.69105,0.69033,0.69078,2395700002.0
2005-11-23 04:00:00,0.69072,0.6912,0.69051,0.69064,2314699997.0
2005-11-23 04:30:00,0.6906,0.69065,0.68993,0.69015,2535499995.0
2005-11-23 05:00:00,0.69015,0.69065,0.68995,0.69065,2252999999.0
2005-11-23 05:30:00,0.69055,0.6912,0.69042,0.6907,2328700006.0
2005-11-23 06:00:00,0.69055,0.69095,0.69028,0.69055,2263099996.0
2005-11-23 06:30:00,0.6905,0.69095,0.69032,0.69085,2504000001.0
2005-11-23 07:00:00,0.69075,0.69121,0.69075,0.691,1943299996.0
2005-11-23 07:30:00,0.691,0.69145,0.69085,0.69131,2260299994.0
2005-11-23 08:00:00,0.6912,0.69202,0.6912,0.69167,2208599986.0
2005-11-23 08:30:00,0.69175,0.69202,0.69127,0.69187,1867400000.0
2005-11-23 09:00:00,0.69178,0.69204,0.6915,0.69182,2112299996.0
2005-11-23 09:30:00,0.69183,0.69329,0.69123,0.69309,2724599994.0
2005-11-23 10:00:00,0.69313,0.69369,0.69177,0.69204,2860100002.0
2005-11-23 10:30:00,0.6921,0.69333,0.69192,0.69237,2268399991.0
2005-11-23 11:00:00,0.69236,0.69267,0.69115,0.6914,2705300000.0
2005-11-23 11:30:00,0.69142,0.69229,0.69141,0.69207,2681099999.0
2005-11-23 12:00:00,0.69206,0.69253,0.69175,0.69226,2369099998.0
2005-11-23 12:30:00,0.69225,0.69254,0.69202,0.69227,2199300000.0
2005-11-23 13:00:00,0.69223,0.69228,0.69047,0.69138,2789699995.0
2005-11-23 13:30:00,0.69134,0.69147,0.6905,0.69069,2554600001.0
2005-11-23 14:00:00,0.6908,0.69197,0.69068,0.6919,2701599994.0
2005-11-23 14:30:00,0.69194,0.69207,0.69115,0.6915,2270799995.0
2005-11-23 15:00:00,0.6915,0.69178,0.69065,0.69161,2776299985.0
2005-11-23 15:30:00,0.69162,0.69322,0.69161,0.69205,2384900000.0
2005-11-23 16:00:00,0.69195,0.693,0.69184,0.69244,2504299994.0
2005-11-23 16:30:00,0.69244,0.69347,0.69244,0.69347,2544299998.0
2005-11-23 17:00:00,0.69352,0.69361,0.69224,0.6923,2360699989.0
2005-11-23 17:30:00,0.69232,0.69345,0.69213,0.69309,2396500007.0
2005-11-23 18:00:00,0.69301,0.69309,0.69226,0.69253,5385399989.0
2005-11-23 18:30:00,0.69259,0.6934,0.69245,0.69336,5156299995.0
2005-11-23 19:00:00,0.69333,0.6936,0.69295,0.6932,3503599989.0
2005-11-23 19:30:00,0.69323,0.69381,0.69308,0.69344,3649000008.0
2005-11-23 20:00:00,0.6935,0.69376,0.6932,0.69365,3938499980.0
2005-11-23 20:30:00,0.69355,0.69385,0.69313,0.69342,4124699985.0
2005-11-23 21:00:00,0.6934,0.69356,0.693,0.69322,3976699998.0
2005-11-23 21:30:00,0.69332,0.69338,0.6929,0.6931,2923399986.0
2005-11-23 22:00:00,0.6931,0.69325,0.69295,0.6931,2667199995.0
2005-11-23 22:30:00,0.69315,0.69325,0.69285,0.6929,3054099996.0
2005-11-23 23:00:00,0.69303,0.69328,0.69295,0.6931,2209099998.0
2005-11-23 23:30:00,0.69305,0.6932,0.693,0.69305,1839899989.0
2005-11-24 00:00:00,0.6931,0.694,0.6931,0.6936,2897000000.0
2005-11-24 00:30:00,0.69381,0.69396,0.69296,0.6933,2859799994.0
2005-11-24 01:00:00,0.69325,0.69365,0.6932,0.69357,1927200000.0
2005-11-24 01:30:00,0.69356,0.69373,0.69283,0.69345,2317500004.0
2005-11-24 02:00:00,0.69342,0.6935,0.69282,0.69305,2257299999.0
2005-11-24 02:30:00,0.69317,0.69374,0.69305,0.69365,2209499990.0
2005-11-24 03:00:00,0.69364,0.69371,0.69321,0.69367,2280499986.0
2005-11-24 03:30:00,0.69362,0.69444,0.69332,0.6943,2485699994.0
2005-11-24 04:00:00,0.69434,0.69459,0.69409,0.69425,2476300000.0
2005-11-24 04:30:00,0.6942,0.69465,0.6939,0.69455,2388799998.0
2005-11-24 05:00:00,0.69455,0.69467,0.69435,0.69465,2074899999.0
2005-11-24 05:30:00,0.69455,0.69455,0.69394,0.69422,2251099994.0
2005-11-24 06:00:00,0.69417,0.69449,0.69397,0.69435,2332500004.0
2005-11-24 06:30:00,0.6943,0.6945,0.69405,0.69425,2432700000.0
2005-11-24 07:00:00,0.69415,0.6944,0.69396,0.6943,2121599986.0
2005-11-24 07:30:00,0.6943,0.69438,0.69383,0.69407,2315499989.0
2005-11-24 08:00:00,0.69388,0.69414,0.69316,0.6933,2494999989.0
2005-11-24 08:30:00,0.69335,0.69361,0.69296,0.69323,2027899997.0
2005-11-24 09:00:00,0.69318,0.6937,0.6929,0.69335,2347900003.0
2005-11-24 09:30:00,0.6934,0.69492,0.69325,0.6943,2283599990.0
2005-11-24 10:00:00,0.69432,0.69475,0.69409,0.6942,2409299993.0
2005-11-24 10:30:00,0.69427,0.69448,0.69384,0.69415,2481199999.0
2005-11-24 11:00:00,0.69414,0.69425,0.69351,0.69405,3081799994.0
2005-11-24 11:30:00,0.6941,0.69433,0.69374,0.69425,2684200004.0
2005-11-24 12:00:00,0.69425,0.69504,0.6941,0.69482,2690199987.0
2005-11-24 12:30:00,0.69473,0.69541,0.6947,0.69502,2381999988.0
2005-11-24 13:00:00,0.69498,0.69515,0.6946,0.69489,2530399996.0
2005-11-24 13:30:00,0.69474,0.69513,0.69455,0.69475,2416399996.0
2005-11-24 14:00:00,0.69481,0.69539,0.69462,0.6948,2194199991.0
2005-11-24 14:30:00,0.69485,0.69508,0.69457,0.6948,1950199997.0
2005-11-24 15:00:00,0.6948,0.6954,0.69465,0.6953,2778599992.0
2005-11-24 15:30:00,0.6953,0.6953,0.69464,0.69514,1824599996.0
2005-11-24 16:00:00,0.69502,0.69528,0.69462,0.69503,2349399987.0
2005-11-24 16:30:00,0.69502,0.69568,0.69475,0.69556,2674799993.0
2005-11-24 17:00:00,0.69567,0.69578,0.69508,0.69537,2468699991.0
2005-11-24 17:30:00,0.69532,0.69549,0.69485,0.69532,2259600002.0
2005-11-24 18:00:00,0.69535,0.69581,0.69495,0.69512,5213099977.0
2005-11-24 18:30:00,0.69505,0.69525,0.69461,0.69509,5277100000.0
2005-11-24 19:00:00,0.69516,0.69535,0.69441,0.69478,3406300005.0
2005-11-24 19:30:00,0.6948,0.69528,0.6946,0.69465,3849399993.0
2005-11-24 20:00:00,0.69467,0.69539,0.6946,0.69505,3881899994.0
2005-11-24 20:30:00,0.69495,0.69518,0.69475,0.695,4083500000.0
2005-11-24 21:00:00,0.695,0.69512,0.69475,0.69505,3587599988.0
2005-11-24 21:30:00,0.69502,0.69567,0.6949,0.6953,2820699989.0
2005-11-24 22:00:00,0.6953,0.69545,0.69515,0.6953,2670000001.0
2005-11-24 22:30:00,0.69535,0.69545,0.69505,0.6951,3093100002.0
2005-11-24 23:00:00,0.69515,0.69548,0.69515,0.6953,2324699996.0
2005-11-24 23:30:00,0.69525,0.6954,0.6952,0.69525,2126399999.0
2005-11-25 00:00:00,0.6953,0.69592,0.69488,0.69534,3122200001.0
2005-11-25 00:30:00,0.69526,0.69548,0.6946,0.69492,2517499994.0
2005-11-25 01:00:00,0.69487,0.69558,0.69487,0.69521,2105599995.0
2005-11-25 01:30:00,0.69525,0.69525,0.69415,0.69427,2223800002.0
2005-11-25 02:00:00,0.69433,0.6944,0.69385,0.69405,2388699995.0
2005-11-25 02:30:00,0.69415,0.6944,0.69388,0.69425,2330400000.0
2005-11-25 03:00:00,0.69425,0.69463,0.6939,0.69417,2194100001.0
2005-11-25 03:30:00,0.69415,0.6945,0.69385,0.69407,2305699986.0
2005-11-25 04:00:00,0.69408,0.69433,0.69386,0.69417,2640900001.0
2005-11-25 04:30:00,0.6941,0.69445,0.69395,0.69435,2503199998.0
2005-11-25 05:00:00,0.69435,0.69453,0.6939,0.69418,2278300006.0
2005-11-25 05:30:00,0.69405,0.69469,0.69353,0.69455,2061599992.0
2005-11-25 06:00:00,0.69441,0.6947,0.6942,0.69447,2333200003.0
2005-11-25 06:30:00,0.6944,0.69487,0.69387,0.69389,2340099993.0
2005-11-25 07:00:00,0.69373,0.69449,0.69354,0.6944,2112999996.0
2005-11-25 07:30:00,0.69439,0.69445,0.69395,0.69429,2352699995.0
2005-11-25 08:00:00,0.6941,0.6944,0.69395,0.69422,1940999993.0
2005-11-25 08:30:00,0.69432,0.69528,0.69415,0.69495,2233300004.0
2005-11-25 09:00:00,0.69486,0.69536,0.69455,0.69465,2269699993.0
2005-11-25 09:30:00,0.69466,0.69521,0.69352,0.69385,2310099997.0
2005-11-25 10:00:00,0.69377,0.69452,0.69364,0.69445,2412699993.0
2005-11-25 10:30:00,0.69447,0.69527,0.69425,0.6951,2407000006.0
2005-11-25 11:00:00,0.69505,0.69558,0.69445,0.69485,2807300000.0
2005-11-25 11:30:00,0.6949,0.69571,0.69447,0.6957,2546199991.0
2005-11-25 12:00:00,0.69569,0.69695,0.6955,0.69647,2489000005.0
2005-11-25 12:30:00,0.69637,0.6969,0.69625,0.69667,2142599994.0
2005-11-25 13:00:00,0.69666,0.69682,0.6962,0.69645,2572499987.0
2005-11-25 13:30:00,0.69637,0.69655,0.69607,0.69607,2560500002.0
2005-11-25 14:00:00,0.69606,0.69631,0.69579,0.696,2593100005.0
2005-11-25 14:30:00,0.69605,0.69607,0.69545,0.69551,2044699996.0
2005-11-25 15:00:00,0.69554,0.69634,0.69538,0.69606,2563500001.0
2005-11-25 15:30:00,0.69607,0.6962,0.69575,0.69605,1642699993.0
2005-11-25 16:00:00,0.69595,0.69722,0.69595,0.69682,2522999992.0
2005-11-25 16:30:00,0.69683,0.69727,0.69655,0.69675,2560299990.0
2005-11-25 17:00:00,0.69682,0.69682,0.69451,0.6955,2248499993.0
2005-11-25 17:30:00,0.69552,0.69581,0.69528,0.69552,2276600002.0
2005-11-25 18:00:00,0.6954,0.69722,0.69539,0.69597,5144099998.0
2005-11-25 18:30:00,0.6959,0.69693,0.69585,0.6967,5238799988.0
2005-11-25 19:00:00,0.69655,0.69655,0.69506,0.69535,3492299988.0
2005-11-25 19:30:00,0.69538,0.69578,0.6952,0.69555,3771099998.0
2005-11-25 20:00:00,0.69557,0.69598,0.6954,0.69585,3987700001.0
2005-11-25 20:30:00,0.69575,0.6959,0.69555,0.6958,4121599982.0
2005-11-25 21:00:00,0.6958,0.6959,0.69535,0.69565,3817800001.0
2005-11-25 21:30:00,0.69572,0.69637,0.69562,0.6958,3103699998.0
2005-11-25 22:00:00,0.6958,0.69595,0.69565,0.6958,2802299993.0
2005-11-25 22:30:00,0.69585,0.69595,0.69555,0.6956,3537499993.0
2005-11-25 23:00:00,0.69565,0.69598,0.69565,0.6958,2366299994.0
2005-11-25 23:30:00,0.69575,0.6959,0.6957,0.69575,2004699991.0
2005-11-28 00:00:00,0.6949,0.6963,0.6947,0.6957,2644800087.0
2005-11-28 00:30:00,0.6956,0.6976,0.6954,0.6971,2736000090.0
2005-11-28 01:00:00,0.697,0.6972,0.6956,0.6963,2736000090.0
2005-11-28 01:30:00,0.6963,0.6966,0.6955,0.6962,2736000090.0
2005-11-28 02:00:00,0.69663,0.69663,0.6955,0.69587,2246400005.0
2005-11-28 02:30:00,0.69609,0.69626,0.69515,0.69585,2101599994.0
2005-11-28 03:00:00,0.69585,0.69633,0.69563,0.69627,2339599992.0
2005-11-28 03:30:00,0.69625,0.69675,0.69457,0.69523,2407999996.0
2005-11-28 04:00:00,0.69517,0.6957,0.69505,0.69565,2369699998.0
2005-11-28 04:30:00,0.6956,0.6957,0.69489,0.69555,2366199996.0
2005-11-28 05:00:00,0.69555,0.6961,0.69527,0.69555,2281299996.0
2005-11-28 05:30:00,0.69545,0.69578,0.69528,0.69565,2262500003.0
2005-11-28 06:00:00,0.69557,0.69598,0.69544,0.69585,2404400003.0
2005-11-28 06:30:00,0.6958,0.69628,0.69555,0.69615,2539499999.0
2005-11-28 07:00:00,0.69605,0.69633,0.69571,0.69618,2108300007.0
2005-11-28 07:30:00,0.69618,0.69645,0.69585,0.69635,2192499998.0
2005-11-28 08:00:00,0.6962,0.69661,0.69609,0.69627,2319099992.0
2005-11-28 08:30:00,0.69635,0.69721,0.6962,0.69721,2125699999.0
2005-11-28 09:00:00,0.69712,0.6974,0.69594,0.69607,2491799995.0
2005-11-28 09:30:00,0.69614,0.69645,0.69543,0.69559,2073999997.0
2005-11-28 10:00:00,0.69553,0.69556,0.69504,0.69549,2412499987.0
2005-11-28 10:30:00,0.6955,0.69594,0.6955,0.69594,2615099991.0
2005-11-28 11:00:00,0.69594,0.69609,0.69569,0.69585,2775799993.0
2005-11-28 11:30:00,0.6959,0.69674,0.6959,0.69659,2349299997.0
2005-11-28 12:00:00,0.69664,0.69739,0.69663,0.69694,2320199988.0
2005-11-28 12:30:00,0.69686,0.69709,0.69649,0.69665,2454699999.0
2005-11-28 13:00:00,0.69665,0.69704,0.6965,0.69697,2531400001.0
2005-11-28 13:30:00,0.69696,0.6973,0.69663,0.69692,2570300000.0
2005-11-28 14:00:00,0.69697,0.6976,0.69675,0.69725,2562399990.0
2005-11-28 14:30:00,0.69725,0.6975,0.69695,0.6974,2300699998.0
2005-11-28 15:00:00,0.69739,0.69801,0.69735,0.69764,2733099992.0
2005-11-28 15:30:00,0.6977,0.6977,0.69623,0.69633,1995199991.0
2005-11-28 16:00:00,0.69623,0.69657,0.69525,0.69583,2491999997.0
2005-11-28 16:30:00,0.69578,0.69612,0.69534,0.69572,2858899994.0
2005-11-28 17:00:00,0.69578,0.69733,0.69572,0.69705,2389299997.0
2005-11-28 17:30:00,0.69709,0.69879,0.69695,0.69866,2458899981.0
2005-11-28 18:00:00,0.69859,0.7001,0.69827,0.69981,5343799994.0
2005-11-28 18:30:00,0.69967,0.70045,0.69929,0.70042,5351699997.0
2005-11-28 19:00:00,0.70041,0.70055,0.69955,0.7001,3448999998.0
2005-11-28 19:30:00,0.70012,0.70052,0.69983,0.7005,3604999998.0
2005-11-28 20:00:00,0.7006,0.70325,0.70054,0.70261,4377699984.0
2005-11-28 20:30:00,0.70257,0.70543,0.70234,0.70492,3870100004.0
2005-11-28 21:00:00,0.70487,0.70673,0.70409,0.70431,3740499988.0
2005-11-28 21:30:00,0.70425,0.70459,0.703,0.7031,3143699989.0
2005-11-28 22:00:00,0.7031,0.70325,0.70295,0.7031,2808800001.0
2005-11-28 22:30:00,0.70315,0.70325,0.70285,0.7029,3318399997.0
2005-11-28 23:00:00,0.70295,0.70328,0.70295,0.7031,2125800000.0
2005-11-28 23:30:00,0.70305,0.7032,0.703,0.70305,2063499999.0
2005-11-29 00:00:00,0.7031,0.70419,0.7031,0.70338,3009900001.0
2005-11-29 00:30:00,0.70344,0.70402,0.70323,0.70343,2310599993.0
2005-11-29 01:00:00,0.70338,0.70373,0.70324,0.70347,1990599992.0
2005-11-29 01:30:00,0.70352,0.70365,0.703,0.70339,2305999996.0
2005-11-29 02:00:00,0.70346,0.70403,0.7033,0.7038,2353700007.0
2005-11-29 02:30:00,0.70383,0.70432,0.70314,0.70342,2284399996.0
2005-11-29 03:00:00,0.70345,0.70393,0.7024,0.7028,2257500004.0
2005-11-29 03:30:00,0.70285,0.7029,0.70188,0.70278,2522099995.0
2005-11-29 04:00:00,0.7028,0.70285,0.70157,0.70255,2472800000.0
2005-11-29 04:30:00,0.7025,0.70255,0.70164,0.70205,2394799991.0
2005-11-29 05:00:00,0.70202,0.70212,0.70144,0.7017,2228499998.0
2005-11-29 05:30:00,0.70165,0.70209,0.70129,0.70176,2138499992.0
2005-11-29 06:00:00,0.70165,0.7021,0.70132,0.70197,2273500011.0
2005-11-29 06:30:00,0.70189,0.7021,0.70166,0.70195,2335099994.0
2005-11-29 07:00:00,0.70185,0.70245,0.7016,0.70239,2103299994.0
2005-11-29 07:30:00,0.7024,0.70245,0.70187,0.70242,2364300003.0
2005-11-29 08:00:00,0.70226,0.70292,0.70226,0.70265,2248099996.0
2005-11-29 08:30:00,0.70265,0.70281,0.70213,0.7024,1795799991.0
2005-11-29 09:00:00,0.70234,0.70319,0.70213,0.70288,2274699994.0
2005-11-29 09:30:00,0.70292,0.70339,0.70289,0.70335,2185799999.0
2005-11-29 10:00:00,0.70332,0.70351,0.70286,0.70335,2506599998.0
2005-11-29 10:30:00,0.70337,0.7039,0.7028,0.70359,2400799989.0
2005-11-29 11:00:00,0.70355,0.70368,0.70299,0.70331,2818299993.0
2005-11-29 11:30:00,0.7034,0.7035,0.70225,0.70278,2264299994.0
2005-11-29 12:00:00,0.70277,0.703,0.70236,0.7027,2469999995.0
2005-11-29 12:30:00,0.70265,0.70283,0.70219,0.70245,2328499997.0
2005-11-29 13:00:00,0.7024,0.70257,0.70163,0.70185,2403200000.0
2005-11-29 13:30:00,0.70175,0.7026,0.7017,0.70245,2238499993.0
2005-11-29 14:00:00,0.70247,0.70361,0.70225,0.70358,2485499992.0
2005-11-29 14:30:00,0.70362,0.70367,0.7019,0.7019,2488599996.0
2005-11-29 15:00:00,0.70186,0.7023,0.70162,0.7018,2548700001.0
2005-11-29 15:30:00,0.70182,0.70182,0.7001,0.7001,2306799998.0
2005-11-29 16:00:00,0.70001,0.70075,0.69954,0.70045,2880399999.0
2005-11-29 16:30:00,0.70044,0.70108,0.70017,0.70092,2767899992.0
2005-11-29 17:00:00,0.70063,0.70063,0.699,0.6998,2561199999.0
2005-11-29 17:30:00,0.69978,0.70065,0.69965,0.70052,2189899993.0
2005-11-29 18:00:00,0.70048,0.70134,0.70045,0.70101,5119099995.0
2005-11-29 18:30:00,0.70103,0.70177,0.70042,0.70139,5510099990.0
2005-11-29 19:00:00,0.70138,0.70211,0.70074,0.70115,3308799981.0
2005-11-29 19:30:00,0.70125,0.70195,0.70092,0.70185,3658399983.0
2005-11-29 20:00:00,0.70187,0.7021,0.70091,0.70105,3949700002.0
2005-11-29 20:30:00,0.70095,0.70133,0.70042,0.70071,4136800010.0
2005-11-29 21:00:00,0.70074,0.70095,0.70055,0.70065,3405599986.0
2005-11-29 21:30:00,0.70072,0.7008,0.69995,0.7002,2906699992.0
2005-11-29 22:00:00,0.7002,0.70035,0.70005,0.7002,2613900006.0
2005-11-29 22:30:00,0.70025,0.70035,0.69995,0.7,3134399995.0
2005-11-29 23:00:00,0.70005,0.70037,0.70005,0.7002,2286600001.0
2005-11-29 23:30:00,0.70015,0.7003,0.7001,0.70015,1982200002.0
2005-11-30 00:00:00,0.7002,0.70073,0.69955,0.7003,2974199997.0
2005-11-30 00:30:00,0.70036,0.70036,0.69951,0.69961,2608899994.0
2005-11-30 01:00:00,0.69959,0.7003,0.69946,0.69987,1837299997.0
2005-11-30 01:30:00,0.69995,0.70111,0.69985,0.7008,2469500000.0
2005-11-30 02:00:00,0.70084,0.7009,0.69997,0.70065,1998899997.0
2005-11-30 02:30:00,0.70085,0.70162,0.70024,0.70115,2434399997.0
2005-11-30 03:00:00,0.70115,0.70144,0.70086,0.70117,2240299994.0
2005-11-30 03:30:00,0.70119,0.70213,0.70111,0.70199,2456000002.0
2005-11-30 04:00:00,0.70195,0.70219,0.70159,0.70208,2452099997.0
2005-11-30 04:30:00,0.7021,0.70245,0.70204,0.70235,2652400000.0
2005-11-30 05:00:00,0.70235,0.70261,0.70215,0.70261,2197499999.0
2005-11-30 05:30:00,0.70252,0.7026,0.70203,0.70245,2202599994.0
2005-11-30 06:00:00,0.70232,0.70245,0.70201,0.70218,2588599993.0
2005-11-30 06:30:00,0.7021,0.70282,0.70184,0.7026,2611900000.0
2005-11-30 07:00:00,0.70255,0.70371,0.70244,0.70328,2099300001.0
2005-11-30 07:30:00,0.70322,0.705,0.70319,0.70475,2649700011.0
2005-11-30 08:00:00,0.70453,0.7048,0.70405,0.70408,1946799999.0
2005-11-30 08:30:00,0.70415,0.70455,0.70389,0.70413,2233299989.0
2005-11-30 09:00:00,0.70412,0.70489,0.70319,0.70335,2719899999.0
2005-11-30 09:30:00,0.70337,0.70367,0.70292,0.70367,2117799996.0
2005-11-30 10:00:00,0.70362,0.70455,0.70355,0.70375,2464899992.0
2005-11-30 10:30:00,0.70364,0.7037,0.70301,0.70342,2452999994.0
2005-11-30 11:00:00,0.70345,0.70405,0.70291,0.70311,2699500002.0
2005-11-30 11:30:00,0.7032,0.70333,0.70273,0.70323,2245599998.0
2005-11-30 12:00:00,0.70325,0.70336,0.70277,0.70294,2493999989.0
2005-11-30 12:30:00,0.70291,0.70382,0.70274,0.70363,2327699996.0
2005-11-30 13:00:00,0.70369,0.7043,0.70359,0.70362,2487499995.0
2005-11-30 13:30:00,0.70353,0.7038,0.70315,0.70335,2318000001.0
2005-11-30 14:00:00,0.70335,0.70375,0.70308,0.7033,2229299990.0
2005-11-30 14:30:00,0.70335,0.7036,0.70315,0.70324,2157799996.0
2005-11-30 15:00:00,0.70323,0.70339,0.70277,0.70318,2915499990.0
2005-11-30 15:30:00,0.70314,0.70341,0.70203,0.70258,1940299986.0
2005-11-30 16:00:00,0.70245,0.70278,0.70181,0.7023,2440799994.0
2005-11-30 16:30:00,0.70233,0.70364,0.70221,0.70329,2637699991.0
2005-11-30 17:00:00,0.70323,0.7035,0.70252,0.7031,2311299995.0
2005-11-30 17:30:00,0.70315,0.70332,0.70195,0.70279,2714799989.0
2005-11-30 18:00:00,0.70261,0.70287,0.7018,0.70217,5182599993.0
2005-11-30 18:30:00,0.70225,0.70329,0.70175,0.7022,5051900001.0
2005-11-30 19:00:00,0.70215,0.70273,0.70199,0.7022,3559600004.0
2005-11-30 19:30:00,0.70227,0.70246,0.70195,0.70215,3846799997.0
2005-11-30 20:00:00,0.70217,0.7025,0.70204,0.70235,4070599996.0
2005-11-30 20:30:00,0.70226,0.7025,0.70168,0.7024,3985499999.0
2005-11-30 21:00:00,0.7024,0.70293,0.70229,0.70234,3655199982.0
2005-11-30 21:30:00,0.70242,0.7025,0.70197,0.7023,2862199983.0
2005-11-30 22:00:00,0.7023,0.70245,0.70215,0.7023,2859299992.0
2005-11-30 22:30:00,0.70235,0.70245,0.70205,0.7021,3407899982.0
2005-11-30 23:00:00,0.70215,0.70247,0.70215,0.7023,2074400000.0
2005-11-30 23:30:00,0.70225,0.70318,0.70223,0.70223,2069299992.0
2005-12-01 00:00:00,0.70244,0.70443,0.70244,0.70385,3338900007.0
2005-12-01 00:30:00,0.70389,0.70389,0.70256,0.7031,2322299993.0
2005-12-01 01:00:00,0.7032,0.70383,0.7032,0.70337,1980000001.0
2005-12-01 01:30:00,0.70345,0.70446,0.7033,0.70387,2297599999.0
2005-12-01 02:00:00,0.70395,0.70482,0.70335,0.70445,2146099995.0
2005-12-01 02:30:00,0.70453,0.70508,0.70397,0.70467,2176900001.0
2005-12-01 03:00:00,0.70465,0.70477,0.70422,0.70437,2321599993.0
2005-12-01 03:30:00,0.70435,0.7047,0.70412,0.70465,2308899998.0
2005-12-01 04:00:00,0.7046,0.7048,0.70353,0.70395,2644900003.0
2005-12-01 04:30:00,0.7039,0.70464,0.70385,0.70453,2575899996.0
2005-12-01 05:00:00,0.70452,0.70457,0.70415,0.70442,2316399997.0
2005-12-01 05:30:00,0.7043,0.70433,0.70363,0.70395,2258199998.0
2005-12-01 06:00:00,0.70385,0.70427,0.70361,0.70392,2347399990.0
2005-12-01 06:30:00,0.70385,0.70406,0.70338,0.7036,2453100001.0
2005-12-01 07:00:00,0.70349,0.7038,0.70334,0.7035,2212400001.0
2005-12-01 07:30:00,0.7035,0.70365,0.70315,0.70355,2414699991.0
2005-12-01 08:00:00,0.7034,0.70435,0.7034,0.70427,2106000000.0
2005-12-01 08:30:00,0.70433,0.70433,0.7037,0.70411,2072699990.0
2005-12-01 09:00:00,0.70397,0.70426,0.70384,0.70406,2244799995.0
2005-12-01 09:30:00,0.7041,0.70479,0.70384,0.70478,1995700000.0
2005-12-01 10:00:00,0.7047,0.70491,0.70432,0.70452,2362800004.0
2005-12-01 10:30:00,0.70458,0.7049,0.70417,0.70445,2205499985.0
2005-12-01 11:00:00,0.7044,0.7048,0.70405,0.70455,2628699988.0
2005-12-01 11:30:00,0.70458,0.70488,0.7044,0.70475,2433200003.0
2005-12-01 12:00:00,0.70475,0.70529,0.70448,0.70493,2363799996.0
2005-12-01 12:30:00,0.70493,0.7051,0.70462,0.70467,2135100003.0
2005-12-01 13:00:00,0.70465,0.70524,0.70452,0.70517,2461999995.0
2005-12-01 13:30:00,0.70517,0.70538,0.70448,0.70474,2730499985.0
2005-12-01 14:00:00,0.70476,0.70508,0.70412,0.70429,2482900001.0
2005-12-01 14:30:00,0.70433,0.70512,0.70408,0.70481,2314700001.0
2005-12-01 15:00:00,0.70479,0.70492,0.7036,0.70387,3040899994.0
2005-12-01 15:30:00,0.70386,0.70494,0.7033,0.7049,2284900001.0
2005-12-01 16:00:00,0.70482,0.70496,0.7036,0.70382,2300999994.0
2005-12-01 16:30:00,0.70365,0.70415,0.7031,0.70312,2713899991.0
2005-12-01 17:00:00,0.70309,0.70354,0.70292,0.70337,2453199997.0
2005-12-01 17:30:00,0.70337,0.70448,0.70305,0.70397,2153999996.0
2005-12-01 18:00:00,0.70404,0.70432,0.70308,0.70361,5086099988.0
2005-12-01 18:30:00,0.70352,0.70357,0.70272,0.70322,5151199982.0
2005-12-01 19:00:00,0.70325,0.70466,0.703,0.70466,3428200001.0
2005-12-01 19:30:00,0.70471,0.70485,0.70365,0.70365,3919199995.0
2005-12-01 20:00:00,0.70367,0.70385,0.70345,0.70375,4023300003.0
2005-12-01 20:30:00,0.70365,0.70385,0.70345,0.7037,4033799993.0
2005-12-01 21:00:00,0.7037,0.7038,0.70355,0.70365,3620800001.0
2005-12-01 21:30:00,0.70372,0.70385,0.70355,0.7037,2939099988.0
2005-12-01 22:00:00,0.7037,0.70385,0.70355,0.7037,2869799993.0
2005-12-01 22:30:00,0.70375,0.70385,0.70345,0.7035,3312199997.0
2005-12-01 23:00:00,0.70355,0.70388,0.70355,0.7037,2024500003.0
2005-12-01 23:30:00,0.70365,0.7038,0.7036,0.70365,2100499996.0
2005-12-02 00:00:00,0.70375,0.70441,0.70305,0.70403,3466400010.0
2005-12-02 00:30:00,0.70408,0.70428,0.70325,0.70391,2240600003.0
2005-12-02 01:00:00,0.70393,0.70487,0.7039,0.70434,2199899993.0
2005-12-02 01:30:00,0.70438,0.70533,0.70433,0.70487,2153499996.0
2005-12-02 02:00:00,0.70492,0.70515,0.7044,0.70505,2189199999.0
2005-12-02 02:30:00,0.70515,0.7056,0.70482,0.70536,2268299992.0
2005-12-02 03:00:00,0.70535,0.70558,0.70506,0.70544,2287000001.0
2005-12-02 03:30:00,0.70542,0.70556,0.705,0.70517,2469699999.0
2005-12-02 04:00:00,0.70506,0.70551,0.70488,0.70535,2525600006.0
2005-12-02 04:30:00,0.7053,0.70555,0.7051,0.70545,2568399988.0
2005-12-02 05:00:00,0.70548,0.706,0.70531,0.706,2454200000.0
2005-12-02 05:30:00,0.70595,0.70641,0.70565,0.70617,2358399995.0
2005-12-02 06:00:00,0.70615,0.70668,0.70602,0.70655,2268900005.0
2005-12-02 06:30:00,0.7065,0.7067,0.70625,0.70657,2486599997.0
2005-12-02 07:00:00,0.7064,0.70674,0.70627,0.7066,2090600000.0
2005-12-02 07:30:00,0.7066,0.70686,0.70614,0.70615,2440499986.0
2005-12-02 08:00:00,0.70599,0.70637,0.70576,0.70617,1947999996.0
2005-12-02 08:30:00,0.70623,0.70635,0.70575,0.70615,1848200004.0
2005-12-02 09:00:00,0.70617,0.70656,0.70592,0.70641,2116300004.0
2005-12-02 09:30:00,0.70645,0.70655,0.70548,0.70588,2377299998.0
2005-12-02 10:00:00,0.70583,0.70596,0.70518,0.70549,2667199994.0
2005-12-02 10:30:00,0.70555,0.70565,0.70509,0.70557,2246900008.0
2005-12-02 11:00:00,0.70555,0.70599,0.70519,0.70572,2775199996.0
2005-12-02 11:30:00,0.7058,0.70588,0.7055,0.70575,2617199999.0
2005-12-02 12:00:00,0.70575,0.70585,0.70528,0.70577,2427200002.0
2005-12-02 12:30:00,0.70576,0.7065,0.70576,0.70634,2301099987.0
2005-12-02 13:00:00,0.70633,0.70665,0.70575,0.70645,2700299996.0
2005-12-02 13:30:00,0.70638,0.7069,0.70635,0.70665,2378399996.0
2005-12-02 14:00:00,0.70667,0.70742,0.70645,0.70704,2337099995.0
2005-12-02 14:30:00,0.70703,0.70793,0.70644,0.70782,2175899997.0
2005-12-02 15:00:00,0.70778,0.70838,0.70684,0.70703,2792299996.0
2005-12-02 15:30:00,0.7072,0.71034,0.70682,0.70958,2155799989.0
2005-12-02 16:00:00,0.7094,0.70996,0.70855,0.70918,2411699986.0
2005-12-02 16:30:00,0.70921,0.70995,0.70874,0.70907,2541599991.0
2005-12-02 17:00:00,0.70898,0.70948,0.70839,0.70937,2373999997.0
2005-12-02 17:30:00,0.70935,0.71029,0.70905,0.70977,2339499987.0
2005-12-02 18:00:00,0.7097,0.7097,0.70865,0.70898,5589400009.0
2005-12-02 18:30:00,0.70891,0.71237,0.70874,0.712,5275199995.0
2005-12-02 19:00:00,0.71187,0.7122,0.7109,0.71198,3553699993.0
2005-12-02 19:30:00,0.71205,0.71295,0.71194,0.71275,3731399998.0
2005-12-02 20:00:00,0.71277,0.71295,0.71255,0.71285,3971899990.0
2005-12-02 20:30:00,0.71285,0.71295,0.71255,0.7128,4090400002.0
2005-12-02 21:00:00,0.7128,0.7129,0.71265,0.71275,3530899992.0
2005-12-02 21:30:00,0.71282,0.71295,0.71265,0.7128,3129300004.0
2005-12-02 22:00:00,0.7128,0.71295,0.71265,0.7128,2782699992.0
2005-12-02 22:30:00,0.71285,0.71295,0.71255,0.7126,3387699976.0
2005-12-02 23:00:00,0.71265,0.71297,0.71265,0.7128,2395299998.0
2005-12-02 23:30:00,0.71275,0.7129,0.7127,0.71275,2030199999.0
2005-12-05 00:00:00,0.7123,0.7132,0.712,0.7127,1493500000.0
2005-12-05 00:30:00,0.7127,0.7138,0.7125,0.7134,1545000000.0
2005-12-05 01:00:00,0.7134,0.7142,0.7131,0.7137,1545000000.0
2005-12-05 01:30:00,0.7138,0.7148,0.7136,0.7138,1545000000.0
2005-12-05 02:00:00,0.71292,0.7136,0.71284,0.71332,2276899999.0
2005-12-05 02:30:00,0.71347,0.71411,0.71341,0.71345,2441900002.0
2005-12-05 03:00:00,0.71347,0.714,0.7132,0.7139,2085600000.0
2005-12-05 03:30:00,0.71385,0.71388,0.71331,0.71365,2613599999.0
2005-12-05 04:00:00,0.7136,0.71384,0.71333,0.71375,2469199998.0
2005-12-05 04:30:00,0.7137,0.71455,0.71364,0.71445,2604399999.0
2005-12-05 05:00:00,0.71445,0.7145,0.71358,0.71385,2469399989.0
2005-12-05 05:30:00,0.71375,0.71404,0.7133,0.71378,2155399992.0
2005-12-05 06:00:00,0.71375,0.71382,0.71293,0.71315,2337699996.0
2005-12-05 06:30:00,0.7131,0.7136,0.71253,0.71355,2410899993.0
2005-12-05 07:00:00,0.71341,0.71386,0.71304,0.7137,2053799998.0
2005-12-05 07:30:00,0.71361,0.71455,0.71353,0.71445,2474400002.0
2005-12-05 08:00:00,0.7143,0.71476,0.71423,0.71447,2100199998.0
2005-12-05 08:30:00,0.7146,0.71533,0.71429,0.71533,2413200000.0
2005-12-05 09:00:00,0.71526,0.7153,0.71481,0.71492,2265999997.0
2005-12-05 09:30:00,0.71485,0.71517,0.71447,0.71477,2234299990.0
2005-12-05 10:00:00,0.71471,0.71503,0.71385,0.71408,2194100004.0
2005-12-05 10:30:00,0.71418,0.71505,0.71391,0.71497,2402199988.0
2005-12-05 11:00:00,0.71495,0.7152,0.71395,0.71395,3008700001.0
2005-12-05 11:30:00,0.71402,0.71419,0.71301,0.71315,2452500001.0
2005-12-05 12:00:00,0.71323,0.71428,0.71317,0.71401,2244299995.0
2005-12-05 12:30:00,0.71385,0.714,0.7134,0.71377,2206700000.0
2005-12-05 13:00:00,0.71377,0.71498,0.71335,0.7145,2483499987.0
2005-12-05 13:30:00,0.71448,0.71495,0.71441,0.71465,2506000004.0
2005-12-05 14:00:00,0.71471,0.71547,0.71435,0.71533,2344999996.0
2005-12-05 14:30:00,0.71537,0.71728,0.71525,0.71708,2259599990.0
2005-12-05 15:00:00,0.71706,0.7178,0.71622,0.71691,2767599993.0
2005-12-05 15:30:00,0.71683,0.71772,0.71621,0.7172,2002099997.0
2005-12-05 16:00:00,0.71704,0.71761,0.71671,0.71709,2071599988.0
2005-12-05 16:30:00,0.7171,0.71867,0.71692,0.71807,2795899997.0
2005-12-05 17:00:00,0.71813,0.71819,0.71725,0.71755,2339099996.0
2005-12-05 17:30:00,0.71752,0.71776,0.71686,0.71767,2184600005.0
2005-12-05 18:00:00,0.7176,0.71805,0.71718,0.71785,5308199992.0
2005-12-05 18:30:00,0.71782,0.71944,0.7177,0.71937,5264099987.0
2005-12-05 19:00:00,0.71933,0.71951,0.71886,0.71933,3322100000.0
2005-12-05 19:30:00,0.7193,0.71947,0.71884,0.71905,3817299996.0
2005-12-05 20:00:00,0.71907,0.71925,0.71885,0.71915,3940000001.0
2005-12-05 20:30:00,0.71915,0.71925,0.71885,0.7191,3788800001.0
2005-12-05 21:00:00,0.7191,0.7192,0.71895,0.71905,3702899989.0
2005-12-05 21:30:00,0.71912,0.71925,0.71895,0.7191,2997799996.0
2005-12-05 22:00:00,0.7191,0.71925,0.71895,0.7191,2778999992.0
2005-12-05 22:30:00,0.71915,0.71925,0.71885,0.7189,3365499995.0
2005-12-05 23:00:00,0.71895,0.71928,0.71895,0.7191,2165100004.0
2005-12-05 23:30:00,0.71905,0.7192,0.719,0.71905,2127500001.0
2005-12-06 00:00:00,0.71915,0.71915,0.71701,0.71731,3142299984.0
2005-12-06 00:30:00,0.71746,0.71901,0.7167,0.718,2564299990.0
2005-12-06 01:00:00,0.71795,0.7181,0.71747,0.71797,2407500003.0
2005-12-06 01:30:00,0.71801,0.71896,0.7178,0.71843,2291299995.0
2005-12-06 02:00:00,0.71837,0.71857,0.71731,0.71785,2101799999.0
2005-12-06 02:30:00,0.71798,0.71811,0.71725,0.71731,2178200000.0
2005-12-06 03:00:00,0.71735,0.71764,0.7172,0.71747,2155300000.0
2005-12-06 03:30:00,0.71745,0.7182,0.71735,0.7179,2382599999.0
2005-12-06 04:00:00,0.7178,0.71787,0.71745,0.71765,2397399990.0
2005-12-06 04:30:00,0.71757,0.71785,0.71735,0.71775,2261599999.0
2005-12-06 05:00:00,0.71775,0.71775,0.71715,0.71755,2009299992.0
2005-12-06 05:30:00,0.71745,0.71745,0.71678,0.71715,2151699992.0
2005-12-06 06:00:00,0.71706,0.71798,0.71696,0.71755,2295699990.0
2005-12-06 06:30:00,0.71751,0.71785,0.71722,0.71746,2388999998.0
2005-12-06 07:00:00,0.71735,0.71766,0.71715,0.71749,2060299999.0
2005-12-06 07:30:00,0.7175,0.71768,0.71698,0.71746,2566999992.0
2005-12-06 08:00:00,0.7173,0.71762,0.71715,0.71738,1957999999.0
2005-12-06 08:30:00,0.71751,0.71773,0.71696,0.71747,2112199995.0
2005-12-06 09:00:00,0.71741,0.71761,0.7171,0.7173,2189599990.0
2005-12-06 09:30:00,0.7173,0.7177,0.71691,0.71745,2053999998.0
2005-12-06 10:00:00,0.71741,0.71779,0.71685,0.71762,2468100008.0
2005-12-06 10:30:00,0.71767,0.71813,0.71713,0.71794,2526299999.0
2005-12-06 11:00:00,0.71793,0.71837,0.71765,0.71808,2659399993.0
2005-12-06 11:30:00,0.71813,0.71827,0.71685,0.717,2536100005.0
2005-12-06 12:00:00,0.71695,0.71731,0.71628,0.71657,2427899995.0
2005-12-06 12:30:00,0.71655,0.71689,0.71629,0.71641,2405400000.0
2005-12-06 13:00:00,0.71632,0.71669,0.7159,0.7165,2665699984.0
2005-12-06 13:30:00,0.71645,0.71675,0.7159,0.71595,2489999991.0
2005-12-06 14:00:00,0.71596,0.71704,0.71563,0.7167,2330399995.0
2005-12-06 14:30:00,0.71666,0.71708,0.7162,0.7169,2021899997.0
2005-12-06 15:00:00,0.7169,0.71776,0.71685,0.717,2682799986.0
2005-12-06 15:30:00,0.71705,0.71751,0.71641,0.71728,2073800002.0
2005-12-06 16:00:00,0.71715,0.71762,0.71642,0.71657,2726799999.0
2005-12-06 16:30:00,0.71647,0.71687,0.71606,0.71665,2654499998.0
2005-12-06 17:00:00,0.71665,0.717,0.716,0.71647,2515299995.0
2005-12-06 17:30:00,0.71647,0.717,0.71622,0.71687,2328099990.0
2005-12-06 18:00:00,0.71676,0.71725,0.71601,0.71608,5337099994.0
2005-12-06 18:30:00,0.71603,0.71668,0.71602,0.7165,5214399979.0
2005-12-06 19:00:00,0.7165,0.7165,0.7161,0.71627,3374699980.0
2005-12-06 19:30:00,0.71638,0.71743,0.71609,0.71725,4061199990.0
2005-12-06 20:00:00,0.71727,0.71745,0.71705,0.71735,4013399987.0
2005-12-06 20:30:00,0.71725,0.71745,0.71705,0.7173,4106900012.0
2005-12-06 21:00:00,0.7173,0.7174,0.71715,0.71725,3528099996.0
2005-12-06 21:30:00,0.71732,0.71745,0.71715,0.7173,2849599994.0
2005-12-06 22:00:00,0.7173,0.71745,0.71715,0.7173,2815999999.0
2005-12-06 22:30:00,0.71735,0.71745,0.71705,0.7171,3403399996.0
2005-12-06 23:00:00,0.71723,0.71748,0.71715,0.7173,2088500008.0
2005-12-06 23:30:00,0.71725,0.7174,0.7172,0.71725,2151100002.0
2005-12-07 00:00:00,0.71735,0.71735,0.71644,0.7169,3082799995.0
2005-12-07 00:30:00,0.71693,0.7172,0.71658,0.71683,2360899996.0
2005-12-07 01:00:00,0.71668,0.71694,0.71611,0.71693,2203799997.0
2005-12-07 01:30:00,0.71709,0.71717,0.71625,0.71627,2310399989.0
2005-12-07 02:00:00,0.71634,0.71641,0.71169,0.71169,2615299996.0
2005-12-07 02:30:00,0.71168,0.71224,0.70881,0.71016,2434599989.0
2005-12-07 03:00:00,0.71028,0.71112,0.71017,0.71051,2509800007.0
2005-12-07 03:30:00,0.71047,0.71091,0.71015,0.71042,2359399995.0
2005-12-07 04:00:00,0.71041,0.7105,0.70921,0.70935,2688499995.0
2005-12-07 04:30:00,0.7093,0.70975,0.709,0.70955,2475199994.0
2005-12-07 05:00:00,0.70955,0.71078,0.70921,0.71078,2274600001.0
2005-12-07 05:30:00,0.71072,0.71119,0.71044,0.71105,2071399997.0
2005-12-07 06:00:00,0.71095,0.71105,0.70998,0.71025,2348700002.0
2005-12-07 06:30:00,0.7102,0.71047,0.70969,0.70989,2291500001.0
2005-12-07 07:00:00,0.70982,0.71008,0.70926,0.7098,2222700000.0
2005-12-07 07:30:00,0.7098,0.70985,0.70909,0.70929,2559999994.0
2005-12-07 08:00:00,0.70905,0.70936,0.70827,0.7092,2491200001.0
2005-12-07 08:30:00,0.70925,0.70985,0.70743,0.70743,2220999998.0
2005-12-07 09:00:00,0.70734,0.7076,0.70485,0.70515,2747399995.0
2005-12-07 09:30:00,0.70515,0.7059,0.70473,0.70522,2160099998.0
2005-12-07 10:00:00,0.70518,0.70632,0.70518,0.70625,2597400001.0
2005-12-07 10:30:00,0.70622,0.70703,0.70605,0.70651,2688599996.0
2005-12-07 11:00:00,0.70646,0.70667,0.70602,0.70625,2786800000.0
2005-12-07 11:30:00,0.7063,0.7071,0.70595,0.70607,2237799995.0
2005-12-07 12:00:00,0.70602,0.70614,0.70558,0.7056,2358299995.0
2005-12-07 12:30:00,0.7056,0.70575,0.70348,0.70405,2924299997.0
2005-12-07 13:00:00,0.70402,0.70545,0.7039,0.70488,2594599995.0
2005-12-07 13:30:00,0.70485,0.70506,0.70415,0.70455,2636000003.0
2005-12-07 14:00:00,0.70459,0.70555,0.70442,0.70531,2583300004.0
2005-12-07 14:30:00,0.70537,0.70596,0.70518,0.7058,2505799993.0
2005-12-07 15:00:00,0.70582,0.70595,0.70534,0.70582,2729299993.0
2005-12-07 15:30:00,0.70594,0.7065,0.70589,0.70622,1973000002.0
2005-12-07 16:00:00,0.70616,0.70635,0.70527,0.70561,2268299989.0
2005-12-07 16:30:00,0.70558,0.70611,0.70505,0.70577,2685099992.0
2005-12-07 17:00:00,0.70575,0.70666,0.70562,0.70646,2514099993.0
2005-12-07 17:30:00,0.70648,0.70655,0.70575,0.70601,2256100001.0
2005-12-07 18:00:00,0.70598,0.70702,0.70575,0.70702,5306999994.0
2005-12-07 18:30:00,0.70702,0.70745,0.70541,0.70554,5217699984.0
2005-12-07 19:00:00,0.70553,0.7063,0.70522,0.70537,3478099992.0
2005-12-07 19:30:00,0.70551,0.7062,0.70547,0.70605,3679899998.0
2005-12-07 20:00:00,0.70607,0.70625,0.70585,0.70615,4043900001.0
2005-12-07 20:30:00,0.70605,0.70625,0.70585,0.7061,3882399991.0
2005-12-07 21:00:00,0.7061,0.7062,0.70595,0.70605,3483399988.0
2005-12-07 21:30:00,0.70612,0.70625,0.70595,0.7061,3194599996.0
2005-12-07 22:00:00,0.7061,0.70625,0.70595,0.7061,2635799987.0
2005-12-07 22:30:00,0.70615,0.70625,0.70585,0.7059,3248899991.0
2005-12-07 23:00:00,0.70595,0.70627,0.70595,0.7061,2025600001.0
2005-12-07 23:30:00,0.70605,0.7062,0.706,0.70605,2054899996.0
2005-12-08 00:00:00,0.7061,0.70615,0.70066,0.70198,2970799998.0
2005-12-08 00:30:00,0.70513,0.70513,0.70144,0.7024,2565399994.0
2005-12-08 01:00:00,0.70238,0.70341,0.70238,0.70321,2070799996.0
2005-12-08 01:30:00,0.70325,0.70335,0.70262,0.70295,2153499990.0
2005-12-08 02:00:00,0.70299,0.70305,0.70216,0.70225,2308699987.0
2005-12-08 02:30:00,0.70241,0.70308,0.70172,0.70177,2255400001.0
2005-12-08 03:00:00,0.70181,0.70197,0.70029,0.70055,2477800007.0
2005-12-08 03:30:00,0.70057,0.70092,0.69962,0.69973,2225199996.0
2005-12-08 04:00:00,0.6997,0.69981,0.69745,0.69815,2581600002.0
2005-12-08 04:30:00,0.69807,0.69822,0.69699,0.69704,2755400001.0
2005-12-08 05:00:00,0.697,0.69787,0.69677,0.69701,2532399993.0
2005-12-08 05:30:00,0.69698,0.69703,0.69626,0.69694,1978199996.0
2005-12-08 06:00:00,0.69691,0.6983,0.69691,0.69806,2378699992.0
2005-12-08 06:30:00,0.69802,0.69815,0.69733,0.69755,2243400001.0
2005-12-08 07:00:00,0.69749,0.69768,0.69725,0.69749,2432699995.0
2005-12-08 07:30:00,0.6975,0.69802,0.69685,0.6975,2554700001.0
2005-12-08 08:00:00,0.69739,0.69761,0.69678,0.69731,2135599994.0
2005-12-08 08:30:00,0.69733,0.69877,0.69697,0.69862,2146599999.0
2005-12-08 09:00:00,0.69859,0.69883,0.6979,0.6986,2439400003.0
2005-12-08 09:30:00,0.69858,0.69934,0.69828,0.69934,2226799999.0
2005-12-08 10:00:00,0.6994,0.69945,0.69824,0.69914,2387499991.0
2005-12-08 10:30:00,0.69917,0.70012,0.69872,0.69877,2283499997.0
2005-12-08 11:00:00,0.69866,0.69989,0.69823,0.6991,2881199995.0
2005-12-08 11:30:00,0.6991,0.6992,0.69855,0.69897,2544200004.0
2005-12-08 12:00:00,0.69898,0.69982,0.69895,0.69952,2412500002.0
2005-12-08 12:30:00,0.69956,0.69992,0.6993,0.69971,2208700000.0
2005-12-08 13:00:00,0.69967,0.69985,0.6993,0.69957,2636099991.0
2005-12-08 13:30:00,0.69955,0.69965,0.69917,0.69926,2538299990.0
2005-12-08 14:00:00,0.69927,0.69953,0.69875,0.6989,2317699994.0
2005-12-08 14:30:00,0.69895,0.69909,0.69811,0.69863,2376499989.0
2005-12-08 15:00:00,0.69859,0.69922,0.69809,0.69898,2658299997.0
2005-12-08 15:30:00,0.69904,0.70103,0.69871,0.70103,2175099991.0
2005-12-08 16:00:00,0.70095,0.70187,0.70085,0.7012,2562100001.0
2005-12-08 16:30:00,0.70115,0.70122,0.70027,0.70055,2657699992.0
2005-12-08 17:00:00,0.70053,0.7018,0.70003,0.7018,2386899991.0
2005-12-08 17:30:00,0.70189,0.70199,0.70066,0.70118,2435699999.0
2005-12-08 18:00:00,0.70121,0.70155,0.70039,0.70135,5316700003.0
2005-12-08 18:30:00,0.70132,0.70171,0.70036,0.70067,5359799990.0
2005-12-08 19:00:00,0.70072,0.7014,0.69941,0.6996,3603599991.0
2005-12-08 19:30:00,0.69965,0.70067,0.69932,0.69995,3665399994.0
2005-12-08 20:00:00,0.69997,0.70015,0.69975,0.70005,3941199993.0
2005-12-08 20:30:00,0.70005,0.70015,0.69975,0.7,4096299980.0
2005-12-08 21:00:00,0.7,0.7001,0.69985,0.69995,3646199997.0
2005-12-08 21:30:00,0.70002,0.70015,0.69985,0.7,3025000009.0
2005-12-08 22:00:00,0.7,0.70015,0.69985,0.7,2885399994.0
2005-12-08 22:30:00,0.70005,0.70015,0.69975,0.6998,3568199995.0
2005-12-08 23:00:00,0.69993,0.70017,0.69985,0.7,2291700001.0
2005-12-08 23:30:00,0.69995,0.7001,0.6999,0.69995,2199599995.0
2005-12-09 00:00:00,0.70005,0.70136,0.7,0.70017,3333600001.0
2005-12-09 00:30:00,0.70022,0.70088,0.70018,0.70076,2238899998.0
2005-12-09 01:00:00,0.70065,0.70087,0.7004,0.70047,2046699997.0
2005-12-09 01:30:00,0.70055,0.70061,0.69965,0.69989,2343499996.0
2005-12-09 02:00:00,0.69996,0.70102,0.69975,0.70067,2282999992.0
2005-12-09 02:30:00,0.70078,0.70215,0.70067,0.70193,2159599984.0
2005-12-09 03:00:00,0.70195,0.70214,0.70137,0.70172,2560199995.0
2005-12-09 03:30:00,0.7017,0.7019,0.70135,0.70162,2394999992.0
2005-12-09 04:00:00,0.7016,0.70177,0.70138,0.70155,2037999999.0
2005-12-09 04:30:00,0.70153,0.70171,0.70125,0.70163,2382100007.0
2005-12-09 05:00:00,0.70162,0.7021,0.70141,0.70205,2256799993.0
2005-12-09 05:30:00,0.70195,0.70256,0.70185,0.70237,2048399994.0
2005-12-09 06:00:00,0.70227,0.7026,0.70201,0.70258,2212599990.0
2005-12-09 06:30:00,0.7025,0.70327,0.70235,0.70309,2272900007.0
2005-12-09 07:00:00,0.7031,0.70328,0.70272,0.7031,2211499992.0
2005-12-09 07:30:00,0.70307,0.70333,0.70274,0.70313,2352399999.0
2005-12-09 08:00:00,0.70302,0.7032,0.70206,0.70206,2037200008.0
2005-12-09 08:30:00,0.7021,0.70286,0.70206,0.70219,2121400000.0
2005-12-09 09:00:00,0.70206,0.70239,0.70179,0.70224,2231000006.0
2005-12-09 09:30:00,0.70241,0.70284,0.70195,0.70236,2211599998.0
2005-12-09 10:00:00,0.70224,0.70277,0.70215,0.70272,2101699996.0
2005-12-09 10:30:00,0.70275,0.70296,0.70155,0.70208,2333099995.0
2005-12-09 11:00:00,0.70208,0.70296,0.70193,0.70275,2824200003.0
2005-12-09 11:30:00,0.70275,0.70275,0.70146,0.70153,2570399991.0
2005-12-09 12:00:00,0.70155,0.70167,0.70112,0.7015,2641899988.0
2005-12-09 12:30:00,0.70147,0.70189,0.70131,0.70177,2200400003.0
2005-12-09 13:00:00,0.70177,0.7029,0.70177,0.70245,2424900003.0
2005-12-09 13:30:00,0.70235,0.7028,0.7023,0.70255,2375799996.0
2005-12-09 14:00:00,0.70261,0.70355,0.70223,0.70355,2035499996.0
2005-12-09 14:30:00,0.70364,0.70397,0.70265,0.7027,2273999988.0
2005-12-09 15:00:00,0.7027,0.70331,0.70229,0.7028,2667999987.0
2005-12-09 15:30:00,0.70288,0.70334,0.70265,0.70275,1905899997.0
2005-12-09 16:00:00,0.70257,0.70325,0.70213,0.70282,2504799998.0
2005-12-09 16:30:00,0.70281,0.70367,0.7027,0.7029,2673899998.0
2005-12-09 17:00:00,0.70283,0.70349,0.70257,0.70349,2390099994.0
2005-12-09 17:30:00,0.7036,0.70415,0.70328,0.70392,2293499995.0
2005-12-09 18:00:00,0.7039,0.70401,0.70315,0.70343,5211700007.0
2005-12-09 18:30:00,0.70343,0.70389,0.70286,0.70372,5063499996.0
2005-12-09 19:00:00,0.70376,0.70385,0.70315,0.70372,3494199987.0
2005-12-09 19:30:00,0.70375,0.70388,0.70315,0.70315,3621199990.0
2005-12-09 20:00:00,0.70317,0.70335,0.70295,0.70325,3543000007.0
2005-12-09 20:30:00,0.70325,0.70335,0.70295,0.7032,4039699997.0
2005-12-09 21:00:00,0.7032,0.7033,0.70305,0.70315,3393699984.0
2005-12-09 21:30:00,0.70322,0.70335,0.70305,0.7032,2748999999.0
2005-12-09 22:00:00,0.7032,0.70335,0.70305,0.7032,2808099988.0
2005-12-09 22:30:00,0.70325,0.70335,0.70295,0.703,3276499989.0
2005-12-09 23:00:00,0.70305,0.70338,0.70305,0.7032,2308999996.0
2005-12-09 23:30:00,0.70315,0.7033,0.7031,0.70315,2032199991.0
2005-12-12 00:00:00,0.7019,0.7028,0.7017,0.7024,788400000.0
2005-12-12 00:30:00,0.7024,0.7035,0.7024,0.703,1051200000.0
2005-12-12 01:00:00,0.7031,0.7041,0.703,0.7038,1314000000.0
2005-12-12 01:30:00,0.7038,0.7044,0.7036,0.704,1314000000.0
2005-12-12 02:00:00,0.70277,0.70351,0.70275,0.70337,2376299995.0
2005-12-12 02:30:00,0.7035,0.70393,0.70325,0.70355,2627999994.0
2005-12-12 03:00:00,0.70355,0.70548,0.70355,0.70495,2280799999.0
2005-12-12 03:30:00,0.705,0.70615,0.705,0.70603,2522499996.0
2005-12-12 04:00:00,0.70603,0.70646,0.70577,0.7061,2299700003.0
2005-12-12 04:30:00,0.7061,0.70626,0.70519,0.70535,2401399996.0
2005-12-12 05:00:00,0.70535,0.70595,0.70515,0.70595,2108299996.0
2005-12-12 05:30:00,0.70588,0.70615,0.7056,0.70575,2304400002.0
2005-12-12 06:00:00,0.70565,0.70588,0.70523,0.70575,2183199996.0
2005-12-12 06:30:00,0.70566,0.70595,0.70544,0.70575,2221200000.0
2005-12-12 07:00:00,0.70565,0.70585,0.70545,0.7057,1751299994.0
2005-12-12 07:30:00,0.7057,0.7066,0.70545,0.70586,2645499997.0
2005-12-12 08:00:00,0.70571,0.70671,0.70571,0.70632,2081999996.0
2005-12-12 08:30:00,0.70638,0.7068,0.70623,0.70665,2188100000.0
2005-12-12 09:00:00,0.7066,0.70733,0.70634,0.70646,2404399984.0
2005-12-12 09:30:00,0.70637,0.70675,0.70625,0.70655,2164999997.0
2005-12-12 10:00:00,0.70652,0.70739,0.70589,0.70732,2564099991.0
2005-12-12 10:30:00,0.70743,0.7088,0.70743,0.70868,2546899997.0
2005-12-12 11:00:00,0.70867,0.70911,0.70812,0.70816,2997899994.0
2005-12-12 11:30:00,0.70819,0.7084,0.70771,0.70785,2588999995.0
2005-12-12 12:00:00,0.70785,0.70785,0.70647,0.70688,2454700004.0
2005-12-12 12:30:00,0.70673,0.70757,0.70647,0.70682,2296999998.0
2005-12-12 13:00:00,0.70667,0.7072,0.70634,0.7071,2757099998.0
2005-12-12 13:30:00,0.70705,0.70793,0.70675,0.70755,2545600007.0
2005-12-12 14:00:00,0.70765,0.70787,0.7071,0.7073,2471800000.0
2005-12-12 14:30:00,0.70738,0.70812,0.70709,0.70752,2386400005.0
2005-12-12 15:00:00,0.70747,0.70886,0.70711,0.70863,2642299980.0
2005-12-12 15:30:00,0.70863,0.70929,0.70861,0.70905,2125500001.0
2005-12-12 16:00:00,0.70895,0.70951,0.70878,0.70892,2482799996.0
2005-12-12 16:30:00,0.7089,0.71021,0.70869,0.70948,2822499995.0
2005-12-12 17:00:00,0.70948,0.71004,0.70926,0.71004,2396199996.0
2005-12-12 17:30:00,0.71005,0.71028,0.70938,0.71018,2307500001.0
2005-12-12 18:00:00,0.71008,0.71064,0.70958,0.71058,5527199985.0
2005-12-12 18:30:00,0.71054,0.71135,0.71044,0.71129,5262399986.0
2005-12-12 19:00:00,0.71121,0.71147,0.71057,0.71135,3375199979.0
2005-12-12 19:30:00,0.71141,0.71156,0.71054,0.71105,3745500004.0
2005-12-12 20:00:00,0.71107,0.71125,0.71085,0.71115,3917500000.0
2005-12-12 20:30:00,0.71115,0.71125,0.71085,0.7111,4150999995.0
2005-12-12 21:00:00,0.7111,0.7112,0.71095,0.71115,3512299993.0
2005-12-12 21:30:00,0.71112,0.71125,0.71095,0.7111,3205300007.0
2005-12-12 22:00:00,0.7111,0.71125,0.71095,0.7111,2879299988.0
2005-12-12 22:30:00,0.71115,0.71125,0.71085,0.7109,3200099991.0
2005-12-12 23:00:00,0.71095,0.71128,0.71095,0.7111,2119400000.0
2005-12-12 23:30:00,0.71105,0.7112,0.711,0.71105,1969499995.0
2005-12-13 00:00:00,0.71115,0.71115,0.70987,0.71001,3114900008.0
2005-12-13 00:30:00,0.71009,0.71105,0.71,0.7102,2318500012.0
2005-12-13 01:00:00,0.71015,0.71056,0.7096,0.71053,1936999998.0
2005-12-13 01:30:00,0.71062,0.71062,0.71005,0.71035,2303599984.0
2005-12-13 02:00:00,0.71043,0.7107,0.71031,0.71045,2295199993.0
2005-12-13 02:30:00,0.71058,0.71075,0.71021,0.71045,2516600007.0
2005-12-13 03:00:00,0.71045,0.71055,0.70983,0.71023,2371299993.0
2005-12-13 03:30:00,0.71022,0.7112,0.70994,0.71115,2379899993.0
2005-12-13 04:00:00,0.71112,0.71121,0.71055,0.71065,2250399996.0
2005-12-13 04:30:00,0.71056,0.71071,0.71018,0.71047,2519799999.0
2005-12-13 05:00:00,0.71042,0.71057,0.7101,0.71041,2158800000.0
2005-12-13 05:30:00,0.71035,0.71047,0.71005,0.71025,2310900002.0
2005-12-13 06:00:00,0.71015,0.71038,0.70985,0.70995,2165200000.0
2005-12-13 06:30:00,0.7099,0.71025,0.70983,0.71015,2409699996.0
2005-12-13 07:00:00,0.71005,0.7103,0.7097,0.70985,2017499991.0
2005-12-13 07:30:00,0.7098,0.71003,0.70955,0.70986,2384599995.0
2005-12-13 08:00:00,0.7097,0.71018,0.70949,0.7096,2132299994.0
2005-12-13 08:30:00,0.70969,0.7098,0.70917,0.70945,2073899999.0
2005-12-13 09:00:00,0.7094,0.71,0.70919,0.70971,2027599985.0
2005-12-13 09:30:00,0.7097,0.71035,0.70945,0.71031,1921699994.0
2005-12-13 10:00:00,0.71033,0.71056,0.70882,0.70882,2376700000.0
2005-12-13 10:30:00,0.70883,0.70907,0.70765,0.70784,2548900001.0
2005-12-13 11:00:00,0.70783,0.70806,0.7069,0.70738,3066400000.0
2005-12-13 11:30:00,0.70738,0.70824,0.70722,0.70782,2363899997.0
2005-12-13 12:00:00,0.70785,0.70847,0.70775,0.7079,2339800002.0
2005-12-13 12:30:00,0.70784,0.7079,0.7067,0.70691,2111899993.0
2005-12-13 13:00:00,0.70687,0.70697,0.70597,0.70636,2481799987.0
2005-12-13 13:30:00,0.70625,0.70649,0.70559,0.70621,2408800002.0
2005-12-13 14:00:00,0.70627,0.70728,0.70605,0.707,2221000001.0
2005-12-13 14:30:00,0.70703,0.70732,0.70665,0.7072,2209299994.0
2005-12-13 15:00:00,0.70722,0.70731,0.70631,0.70658,2418699999.0
2005-12-13 15:30:00,0.70665,0.70713,0.70634,0.70685,2299999996.0
2005-12-13 16:00:00,0.70675,0.70723,0.70647,0.70692,2514399992.0
2005-12-13 16:30:00,0.70687,0.70718,0.70615,0.70709,2413599986.0
2005-12-13 17:00:00,0.70709,0.7072,0.7065,0.70705,2175699994.0
2005-12-13 17:30:00,0.70705,0.70711,0.70659,0.7068,2331300002.0
2005-12-13 18:00:00,0.70681,0.70725,0.70655,0.707,5017700002.0
2005-12-13 18:30:00,0.70699,0.70738,0.70587,0.70597,5213399978.0
2005-12-13 19:00:00,0.7059,0.7068,0.70578,0.7066,3284500002.0
2005-12-13 19:30:00,0.70665,0.70713,0.7065,0.70685,3706099995.0
2005-12-13 20:00:00,0.70687,0.70705,0.70665,0.70695,3843199992.0
2005-12-13 20:30:00,0.70685,0.70705,0.70665,0.7069,4168999999.0
2005-12-13 21:00:00,0.7069,0.70857,0.70675,0.70757,3818500005.0
2005-12-13 21:30:00,0.70778,0.70815,0.70662,0.70679,3296500012.0
2005-12-13 22:00:00,0.70703,0.70809,0.70637,0.70637,3054599985.0
2005-12-13 22:30:00,0.70645,0.70765,0.70622,0.7068,3826199998.0
2005-12-13 23:00:00,0.70678,0.70764,0.70634,0.70655,3074200001.0
2005-12-13 23:30:00,0.70679,0.70717,0.70478,0.70497,3173799992.0
2005-12-14 00:00:00,0.70501,0.7058,0.70426,0.70437,2962599988.0
2005-12-14 00:30:00,0.70671,0.70671,0.7045,0.70471,2456799993.0
2005-12-14 01:00:00,0.70465,0.70528,0.70458,0.70507,2408500008.0
2005-12-14 01:30:00,0.70515,0.70531,0.70489,0.70505,2347099994.0
2005-12-14 02:00:00,0.70513,0.70532,0.70468,0.70475,2595299995.0
2005-12-14 02:30:00,0.70485,0.70526,0.70467,0.70505,2259299985.0
2005-12-14 03:00:00,0.70505,0.7063,0.70505,0.70615,2394099990.0
2005-12-14 03:30:00,0.70622,0.7079,0.70597,0.70709,2565699995.0
2005-12-14 04:00:00,0.70712,0.70867,0.70694,0.70802,2418099990.0
2005-12-14 04:30:00,0.70788,0.70815,0.7072,0.70758,2467300002.0
2005-12-14 05:00:00,0.70752,0.70752,0.70663,0.70705,2334399995.0
2005-12-14 05:30:00,0.70698,0.70739,0.7066,0.70694,2225899997.0
2005-12-14 06:00:00,0.70685,0.7071,0.7065,0.70707,1962599996.0
2005-12-14 06:30:00,0.70705,0.70718,0.70657,0.7068,2400699989.0
2005-12-14 07:00:00,0.70675,0.70703,0.70647,0.70682,2441599996.0
2005-12-14 07:30:00,0.7068,0.70743,0.70665,0.70711,2461799987.0
2005-12-14 08:00:00,0.70698,0.70721,0.70666,0.70687,2146999990.0
2005-12-14 08:30:00,0.70695,0.7074,0.70675,0.70697,1709399998.0
2005-12-14 09:00:00,0.70687,0.70795,0.70685,0.7074,2360999999.0
2005-12-14 09:30:00,0.70745,0.70845,0.70745,0.70793,2237299983.0
2005-12-14 10:00:00,0.70792,0.70889,0.70771,0.70876,2369099991.0
2005-12-14 10:30:00,0.70875,0.70918,0.70858,0.70893,2509100001.0
2005-12-14 11:00:00,0.70895,0.70904,0.7082,0.70865,3019299992.0
2005-12-14 11:30:00,0.70865,0.70893,0.70823,0.70855,2585300001.0
2005-12-14 12:00:00,0.70855,0.70908,0.70816,0.70898,2589299990.0
2005-12-14 12:30:00,0.70898,0.70941,0.70825,0.70901,2775999997.0
2005-12-14 13:00:00,0.70897,0.70949,0.70895,0.7092,2546299995.0
2005-12-14 13:30:00,0.70914,0.70989,0.70908,0.70955,2517499993.0
2005-12-14 14:00:00,0.70957,0.70988,0.70866,0.70878,2178999995.0
2005-12-14 14:30:00,0.70873,0.70943,0.70836,0.70922,2287299992.0
2005-12-14 15:00:00,0.70915,0.70932,0.70804,0.70822,2844099995.0
2005-12-14 15:30:00,0.70844,0.71014,0.70844,0.70882,2087599992.0
2005-12-14 16:00:00,0.70866,0.70993,0.70862,0.70949,2270599991.0
2005-12-14 16:30:00,0.70949,0.70984,0.70797,0.70828,2684499990.0
2005-12-14 17:00:00,0.70831,0.70972,0.70807,0.7087,2252499993.0
2005-12-14 17:30:00,0.70872,0.70874,0.70651,0.70678,2257099992.0
2005-12-14 18:00:00,0.7067,0.70688,0.70567,0.706,5678599990.0
2005-12-14 18:30:00,0.70602,0.7073,0.70588,0.70665,4871799998.0
2005-12-14 19:00:00,0.70667,0.70695,0.70618,0.70623,3514700000.0
2005-12-14 19:30:00,0.70631,0.70638,0.70545,0.70555,3850400003.0
2005-12-14 20:00:00,0.70557,0.70575,0.70535,0.70565,3970399997.0
2005-12-14 20:30:00,0.70555,0.70575,0.70535,0.7056,4179700007.0
2005-12-14 21:00:00,0.7056,0.7057,0.70545,0.70555,3640099990.0
2005-12-14 21:30:00,0.70562,0.70575,0.70545,0.7056,3039199996.0
2005-12-14 22:00:00,0.7056,0.70575,0.70545,0.7056,2494599993.0
2005-12-14 22:30:00,0.70565,0.70575,0.70535,0.7054,3632199996.0
2005-12-14 23:00:00,0.70545,0.70578,0.70545,0.7056,2142299995.0
2005-12-14 23:30:00,0.70555,0.7057,0.7055,0.70555,2015599998.0
2005-12-15 00:00:00,0.70565,0.70676,0.7056,0.70672,3179800001.0
2005-12-15 00:30:00,0.70628,0.70643,0.70564,0.7062,2523999988.0
2005-12-15 01:00:00,0.70615,0.70747,0.7061,0.7071,2136999996.0
2005-12-15 01:30:00,0.70725,0.70755,0.70677,0.70718,2452299994.0
2005-12-15 02:00:00,0.70723,0.7075,0.70697,0.70735,2248100006.0
2005-12-15 02:30:00,0.70741,0.70741,0.70662,0.70685,2220199992.0
2005-12-15 03:00:00,0.70685,0.70747,0.7068,0.70747,2338699997.0
2005-12-15 03:30:00,0.70745,0.70791,0.70733,0.70757,2618399999.0
2005-12-15 04:00:00,0.70755,0.70797,0.70735,0.70791,2345299994.0
2005-12-15 04:30:00,0.7079,0.70796,0.70725,0.70745,2352199989.0
2005-12-15 05:00:00,0.70745,0.70758,0.70565,0.70607,2247900003.0
2005-12-15 05:30:00,0.70595,0.7062,0.70532,0.70546,2412300002.0
2005-12-15 06:00:00,0.70536,0.70628,0.70483,0.70578,2289699997.0
2005-12-15 06:30:00,0.7057,0.706,0.70527,0.70552,2261399996.0
2005-12-15 07:00:00,0.70538,0.70575,0.70485,0.70541,1783799997.0
2005-12-15 07:30:00,0.70543,0.7055,0.70451,0.70515,2438299996.0
2005-12-15 08:00:00,0.705,0.7054,0.7047,0.70498,1997299990.0
2005-12-15 08:30:00,0.70502,0.70502,0.70277,0.70291,2308899986.0
2005-12-15 09:00:00,0.70274,0.70297,0.70179,0.70191,2528999995.0
2005-12-15 09:30:00,0.70169,0.70169,0.6969,0.69746,2579399997.0
2005-12-15 10:00:00,0.69751,0.69902,0.69751,0.69808,2429199996.0
2005-12-15 10:30:00,0.69808,0.69862,0.69491,0.69491,2564899995.0
2005-12-15 11:00:00,0.69487,0.69523,0.69428,0.69443,2921799994.0
2005-12-15 11:30:00,0.69455,0.69479,0.69259,0.69362,2517499996.0
2005-12-15 12:00:00,0.6936,0.69401,0.6922,0.69386,2725100002.0
2005-12-15 12:30:00,0.69381,0.69493,0.69349,0.69391,2385000002.0
2005-12-15 13:00:00,0.69389,0.69521,0.69332,0.6946,2528500004.0
2005-12-15 13:30:00,0.69463,0.69582,0.69435,0.69527,2533999995.0
2005-12-15 14:00:00,0.69513,0.69562,0.69428,0.69461,2687000003.0
2005-12-15 14:30:00,0.6946,0.69507,0.6942,0.6944,2238400005.0
2005-12-15 15:00:00,0.69438,0.69495,0.69368,0.69485,2548499988.0
2005-12-15 15:30:00,0.69495,0.69518,0.69331,0.69402,2108400001.0
2005-12-15 16:00:00,0.69366,0.69429,0.69325,0.69383,2464900002.0
2005-12-15 16:30:00,0.69392,0.69456,0.69367,0.69425,2612399996.0
2005-12-15 17:00:00,0.69428,0.69461,0.69327,0.69403,2427799997.0
2005-12-15 17:30:00,0.69403,0.69419,0.69246,0.69279,2343699987.0
2005-12-15 18:00:00,0.6927,0.69378,0.69252,0.69337,5222599990.0
2005-12-15 18:30:00,0.69339,0.69339,0.69045,0.69056,4976499990.0
2005-12-15 19:00:00,0.69048,0.69185,0.69046,0.69185,3160399993.0
2005-12-15 19:30:00,0.69192,0.6922,0.69114,0.69175,3793999989.0
2005-12-15 20:00:00,0.69177,0.69195,0.69155,0.69185,4063899988.0
2005-12-15 20:30:00,0.69175,0.69195,0.69155,0.6918,3984799992.0
2005-12-15 21:00:00,0.6918,0.6919,0.69165,0.69175,3740599991.0
2005-12-15 21:30:00,0.69182,0.69195,0.69165,0.6918,2902999994.0
2005-12-15 22:00:00,0.6918,0.69195,0.69165,0.6918,2736700003.0
2005-12-15 22:30:00,0.69185,0.69195,0.69155,0.6916,3094899994.0
2005-12-15 23:00:00,0.69165,0.69198,0.69165,0.6918,2314300005.0
2005-12-15 23:30:00,0.69175,0.6919,0.6917,0.69175,2071399991.0
2005-12-16 00:00:00,0.69185,0.6931,0.69101,0.69166,3081399997.0
2005-12-16 00:30:00,0.69155,0.69205,0.69132,0.69143,2335200002.0
2005-12-16 01:00:00,0.69148,0.69231,0.69127,0.69177,2230799993.0
2005-12-16 01:30:00,0.69178,0.6918,0.69073,0.69128,2190899998.0
2005-12-16 02:00:00,0.69281,0.69353,0.68598,0.6879,2461899998.0
2005-12-16 02:30:00,0.68808,0.6898,0.68782,0.68824,2197499989.0
2005-12-16 03:00:00,0.68831,0.68926,0.6873,0.68914,2673499996.0
2005-12-16 03:30:00,0.68922,0.68995,0.68837,0.68837,2608099999.0
2005-12-16 04:00:00,0.6883,0.68895,0.68799,0.68832,2263199991.0
2005-12-16 04:30:00,0.68822,0.68905,0.68758,0.68895,2663100003.0
2005-12-16 05:00:00,0.68898,0.68938,0.68812,0.68845,2232699996.0
2005-12-16 05:30:00,0.68839,0.68863,0.68795,0.68845,2308799996.0
2005-12-16 06:00:00,0.68836,0.68881,0.68818,0.68875,2400100000.0
2005-12-16 06:30:00,0.6887,0.68897,0.68815,0.68863,2522799990.0
2005-12-16 07:00:00,0.68855,0.68986,0.68855,0.689,2076900000.0
2005-12-16 07:30:00,0.68901,0.68912,0.68806,0.68845,2388099997.0
2005-12-16 08:00:00,0.6883,0.68862,0.6879,0.68815,2321899999.0
2005-12-16 08:30:00,0.68828,0.68938,0.68826,0.68938,1925799995.0
2005-12-16 09:00:00,0.68926,0.69107,0.68862,0.68967,2875699992.0
2005-12-16 09:30:00,0.6897,0.68997,0.68885,0.68978,2219200002.0
2005-12-16 10:00:00,0.6897,0.692,0.68953,0.69186,2566199997.0
2005-12-16 10:30:00,0.69185,0.69188,0.69012,0.69012,2487000010.0
2005-12-16 11:00:00,0.69005,0.69195,0.68989,0.69176,2810599993.0
2005-12-16 11:30:00,0.69177,0.6919,0.69102,0.69106,2363999989.0
2005-12-16 12:00:00,0.69099,0.69155,0.69035,0.69153,2188499996.0
2005-12-16 12:30:00,0.69144,0.69185,0.69098,0.69164,2470000006.0
2005-12-16 13:00:00,0.6916,0.69175,0.69029,0.6906,2471599985.0
2005-12-16 13:30:00,0.69055,0.69065,0.6886,0.6886,2447700003.0
2005-12-16 14:00:00,0.68862,0.68975,0.68856,0.6897,2349899984.0
2005-12-16 14:30:00,0.68972,0.68999,0.68907,0.68927,2340399991.0
2005-12-16 15:00:00,0.68941,0.68953,0.68885,0.68929,2522299990.0
2005-12-16 15:30:00,0.68923,0.68935,0.68793,0.68847,1909499984.0
2005-12-16 16:00:00,0.68834,0.68993,0.68834,0.68965,2297299999.0
2005-12-16 16:30:00,0.68961,0.69028,0.68961,0.69024,2873599996.0
2005-12-16 17:00:00,0.69028,0.69142,0.68994,0.69048,2269799997.0
2005-12-16 17:30:00,0.69048,0.69169,0.69035,0.691,2687199988.0
2005-12-16 18:00:00,0.69108,0.69111,0.68899,0.68909,5420900002.0
2005-12-16 18:30:00,0.68906,0.68925,0.688,0.68825,5026899993.0
2005-12-16 19:00:00,0.68824,0.68975,0.68806,0.68975,3317199995.0
2005-12-16 19:30:00,0.68981,0.68981,0.68851,0.68875,3593999994.0
2005-12-16 20:00:00,0.68877,0.68895,0.68855,0.68885,3839799988.0
2005-12-16 20:30:00,0.68875,0.68895,0.68855,0.6888,4018500008.0
2005-12-16 21:00:00,0.6888,0.6889,0.68865,0.68875,3781899992.0
2005-12-16 21:30:00,0.68882,0.68895,0.68865,0.6888,2956899990.0
2005-12-16 22:00:00,0.6888,0.68895,0.68865,0.6888,2882999976.0
2005-12-16 22:30:00,0.68885,0.68895,0.68855,0.6886,3378900002.0
2005-12-16 23:00:00,0.68865,0.68897,0.68865,0.6888,2108399994.0
2005-12-16 23:30:00,0.68875,0.6889,0.6887,0.68875,2009000000.0
2005-12-19 00:00:00,0.6893,0.6895,0.6884,0.6886,1792200000.0
2005-12-19 00:30:00,0.6884,0.6897,0.6881,0.6895,1854000000.0
2005-12-19 01:00:00,0.6895,0.6895,0.6887,0.689,1854000000.0
2005-12-19 01:30:00,0.689,0.6897,0.6885,0.6893,1854000000.0
2005-12-19 02:00:00,0.68903,0.68912,0.6883,0.68848,2117099987.0
2005-12-19 02:30:00,0.68855,0.68923,0.68845,0.68867,2382499991.0
2005-12-19 03:00:00,0.68861,0.68949,0.68803,0.68935,2323299984.0
2005-12-19 03:30:00,0.6892,0.68927,0.6887,0.68892,2481099995.0
2005-12-19 04:00:00,0.68887,0.68938,0.68879,0.68902,2509400004.0
2005-12-19 04:30:00,0.68889,0.68943,0.68867,0.68924,2426499993.0
2005-12-19 05:00:00,0.68928,0.68968,0.68913,0.68945,2430099987.0
2005-12-19 05:30:00,0.68935,0.69086,0.68925,0.69078,2328899994.0
2005-12-19 06:00:00,0.69075,0.6911,0.69065,0.69077,2400799989.0
2005-12-19 06:30:00,0.69066,0.69085,0.69022,0.69035,2446799999.0
2005-12-19 07:00:00,0.69021,0.69054,0.69009,0.69039,2088099990.0
2005-12-19 07:30:00,0.69036,0.69093,0.69005,0.69075,2419199993.0
2005-12-19 08:00:00,0.6906,0.69223,0.6906,0.69209,2604000000.0
2005-12-19 08:30:00,0.69217,0.69227,0.69089,0.69125,1827399987.0
2005-12-19 09:00:00,0.69119,0.69128,0.69078,0.69089,2246399989.0
2005-12-19 09:30:00,0.6909,0.69229,0.69062,0.69228,2033600001.0
2005-12-19 10:00:00,0.69227,0.69321,0.69218,0.69272,2576199993.0
2005-12-19 10:30:00,0.69248,0.69284,0.6917,0.6917,2451999987.0
2005-12-19 11:00:00,0.69169,0.69338,0.69153,0.69301,2750699995.0
2005-12-19 11:30:00,0.69308,0.69353,0.69258,0.6926,2415599996.0
2005-12-19 12:00:00,0.69255,0.69255,0.69155,0.69169,2302699995.0
2005-12-19 12:30:00,0.69161,0.6923,0.69139,0.69193,2610999998.0
2005-12-19 13:00:00,0.69192,0.6925,0.69168,0.6923,2589899995.0
2005-12-19 13:30:00,0.69225,0.69243,0.6921,0.69225,2364700001.0
2005-12-19 14:00:00,0.69226,0.6924,0.69136,0.6915,2302200001.0
2005-12-19 14:30:00,0.69153,0.69196,0.6907,0.6912,2289800001.0
2005-12-19 15:00:00,0.69119,0.6912,0.68986,0.68991,2598599992.0
2005-12-19 15:30:00,0.68988,0.69022,0.68934,0.69011,2061199998.0
2005-12-19 16:00:00,0.69006,0.6905,0.68974,0.69032,2174199997.0
2005-12-19 16:30:00,0.6903,0.6907,0.69011,0.69036,2639399996.0
2005-12-19 17:00:00,0.69035,0.69049,0.68892,0.68903,2584400002.0
2005-12-19 17:30:00,0.68907,0.69042,0.68898,0.69037,2340799995.0
2005-12-19 18:00:00,0.69039,0.69056,0.68976,0.69007,5194199995.0
2005-12-19 18:30:00,0.69005,0.69032,0.68948,0.68975,5324899993.0
2005-12-19 19:00:00,0.68967,0.6897,0.68911,0.6894,3617300002.0
2005-12-19 19:30:00,0.6894,0.69008,0.68877,0.68925,3699699999.0
2005-12-19 20:00:00,0.68927,0.68945,0.68905,0.68935,3959299994.0
2005-12-19 20:30:00,0.68935,0.68949,0.68849,0.68929,4437099986.0
2005-12-19 21:00:00,0.68928,0.68955,0.68813,0.68851,3783099995.0
2005-12-19 21:30:00,0.68848,0.68927,0.68808,0.68875,3579000005.0
2005-12-19 22:00:00,0.68871,0.68913,0.68831,0.68856,3012899995.0
2005-12-19 22:30:00,0.68861,0.68907,0.68814,0.68837,3720400000.0
2005-12-19 23:00:00,0.68842,0.68877,0.68718,0.68735,2909599995.0
2005-12-19 23:30:00,0.68718,0.68768,0.68673,0.68674,3101699993.0
2005-12-20 00:00:00,0.68698,0.68798,0.68685,0.68722,3346299982.0
2005-12-20 00:30:00,0.68734,0.68795,0.68711,0.68748,3228299987.0
2005-12-20 01:00:00,0.68754,0.68915,0.68605,0.68618,2344399999.0
2005-12-20 01:30:00,0.68629,0.68816,0.68629,0.68803,2251500002.0
2005-12-20 02:00:00,0.68813,0.68825,0.6877,0.68795,2502800003.0
2005-12-20 02:30:00,0.68808,0.6884,0.6878,0.68823,2065899992.0
2005-12-20 03:00:00,0.68825,0.68877,0.68745,0.68757,2373499989.0
2005-12-20 03:30:00,0.68753,0.68772,0.68535,0.68629,2609499997.0
2005-12-20 04:00:00,0.68627,0.68671,0.68615,0.68635,2256199988.0
2005-12-20 04:30:00,0.68631,0.68668,0.68568,0.68627,2536799997.0
2005-12-20 05:00:00,0.68631,0.68638,0.68516,0.68575,2401799998.0
2005-12-20 05:30:00,0.68569,0.68576,0.68517,0.68525,2120999996.0
2005-12-20 06:00:00,0.68517,0.68597,0.68487,0.68588,2475899999.0
2005-12-20 06:30:00,0.68582,0.68671,0.68551,0.68651,2531599990.0
2005-12-20 07:00:00,0.68639,0.68685,0.68639,0.6865,2155700003.0
2005-12-20 07:30:00,0.6865,0.6866,0.68625,0.68655,2151499999.0
2005-12-20 08:00:00,0.68639,0.68892,0.68639,0.68879,2416999992.0
2005-12-20 08:30:00,0.68886,0.68919,0.68847,0.68895,2391400004.0
2005-12-20 09:00:00,0.6889,0.68944,0.68846,0.68868,2123599999.0
2005-12-20 09:30:00,0.68868,0.68882,0.68781,0.6881,2123199992.0
2005-12-20 10:00:00,0.68814,0.68845,0.6877,0.68802,2347799993.0
2005-12-20 10:30:00,0.6879,0.6881,0.68695,0.68725,2596599996.0
2005-12-20 11:00:00,0.68724,0.68793,0.68704,0.6878,2718900001.0
2005-12-20 11:30:00,0.6879,0.68795,0.6873,0.68771,2412999993.0
2005-12-20 12:00:00,0.68772,0.688,0.68725,0.6874,2392999994.0
2005-12-20 12:30:00,0.68735,0.68792,0.68712,0.68757,2177999996.0
2005-12-20 13:00:00,0.68754,0.68823,0.68734,0.68805,2431500000.0
2005-12-20 13:30:00,0.68795,0.68834,0.68721,0.68745,2554900000.0
2005-12-20 14:00:00,0.68734,0.68768,0.68683,0.68758,2381300000.0
2005-12-20 14:30:00,0.68765,0.68804,0.6874,0.68773,2123600000.0
2005-12-20 15:00:00,0.6877,0.68805,0.68593,0.68605,2815800001.0
2005-12-20 15:30:00,0.68625,0.68648,0.6854,0.68615,2049199988.0
2005-12-20 16:00:00,0.68605,0.6862,0.68478,0.68503,2580799994.0
2005-12-20 16:30:00,0.68502,0.68526,0.68467,0.68487,2832699998.0
2005-12-20 17:00:00,0.6849,0.68513,0.68388,0.68513,2204799988.0
2005-12-20 17:30:00,0.68517,0.68541,0.68416,0.68419,2066999992.0
2005-12-20 18:00:00,0.68402,0.68426,0.68233,0.68293,5257299977.0
2005-12-20 18:30:00,0.68293,0.68307,0.68155,0.68158,5274599971.0
2005-12-20 19:00:00,0.68145,0.6826,0.6813,0.6815,3320599987.0
2005-12-20 19:30:00,0.68152,0.68205,0.68121,0.68175,3826199990.0
2005-12-20 20:00:00,0.68177,0.68195,0.68155,0.68185,3832499991.0
2005-12-20 20:30:00,0.68175,0.68195,0.68155,0.6818,4033999984.0
2005-12-20 21:00:00,0.6818,0.6819,0.68165,0.68175,3566999997.0
2005-12-20 21:30:00,0.68182,0.68195,0.68165,0.6818,3045500007.0
2005-12-20 22:00:00,0.6818,0.68195,0.68165,0.6818,2891000003.0
2005-12-20 22:30:00,0.68185,0.68195,0.68155,0.6816,3371799989.0
2005-12-20 23:00:00,0.68173,0.68197,0.68165,0.6818,2126699994.0
2005-12-20 23:30:00,0.68175,0.6819,0.6817,0.68175,1962300005.0
2005-12-21 00:00:00,0.68185,0.68185,0.67992,0.68122,3284699980.0
2005-12-21 00:30:00,0.68136,0.68187,0.68115,0.6818,2419299988.0
2005-12-21 01:00:00,0.68177,0.68207,0.68162,0.68194,2067099997.0
2005-12-21 01:30:00,0.68205,0.6821,0.68168,0.68187,2200900001.0
2005-12-21 02:00:00,0.68195,0.68324,0.6818,0.68245,2346099987.0
2005-12-21 02:30:00,0.68263,0.68347,0.68253,0.6827,2267299996.0
2005-12-21 03:00:00,0.68267,0.68273,0.68113,0.68193,2593700001.0
2005-12-21 03:30:00,0.68198,0.68203,0.68091,0.68126,2356599994.0
2005-12-21 04:00:00,0.6812,0.68162,0.68109,0.68135,2464499996.0
2005-12-21 04:30:00,0.68121,0.68121,0.67992,0.68055,2795600003.0
2005-12-21 05:00:00,0.68055,0.68209,0.68042,0.68209,2610700005.0
2005-12-21 05:30:00,0.68202,0.68254,0.68151,0.68235,2201299987.0
2005-12-21 06:00:00,0.68225,0.68235,0.6814,0.68202,2147299996.0
2005-12-21 06:30:00,0.68202,0.68253,0.68185,0.68209,2603400005.0
2005-12-21 07:00:00,0.68195,0.68238,0.68099,0.68117,2185599997.0
2005-12-21 07:30:00,0.68123,0.68175,0.68085,0.68165,2135999994.0
2005-12-21 08:00:00,0.6815,0.68265,0.6815,0.6822,2023699996.0
2005-12-21 08:30:00,0.68221,0.68232,0.68135,0.68177,1972699994.0
2005-12-21 09:00:00,0.6817,0.68249,0.68121,0.68238,2203999989.0
2005-12-21 09:30:00,0.68235,0.68243,0.68129,0.68215,1897799998.0
2005-12-21 10:00:00,0.68212,0.68322,0.68205,0.68252,2482300010.0
2005-12-21 10:30:00,0.68245,0.68334,0.68222,0.6832,2506499990.0
2005-12-21 11:00:00,0.68315,0.68345,0.68295,0.68315,2926900000.0
2005-12-21 11:30:00,0.6832,0.6835,0.68278,0.68315,2489600001.0
2005-12-21 12:00:00,0.68315,0.68348,0.6827,0.68319,2375099994.0
2005-12-21 12:30:00,0.68315,0.68327,0.68138,0.6814,2500499993.0
2005-12-21 13:00:00,0.68144,0.68149,0.67979,0.6807,2595799996.0
2005-12-21 13:30:00,0.68063,0.68148,0.67986,0.67986,2460299997.0
2005-12-21 14:00:00,0.67987,0.68031,0.67953,0.6802,2230599995.0
2005-12-21 14:30:00,0.68027,0.68115,0.6802,0.6805,2252999995.0
2005-12-21 15:00:00,0.68048,0.6805,0.67959,0.67985,2793499993.0
2005-12-21 15:30:00,0.67992,0.68023,0.67956,0.67977,1946700004.0
2005-12-21 16:00:00,0.67961,0.67964,0.67872,0.67903,2470599990.0
2005-12-21 16:30:00,0.67894,0.67925,0.67785,0.67812,2705399995.0
2005-12-21 17:00:00,0.67821,0.67897,0.67805,0.67822,2320399997.0
2005-12-21 17:30:00,0.67826,0.67861,0.67804,0.67841,2349499996.0
2005-12-21 18:00:00,0.67829,0.6786,0.6777,0.6782,5645299981.0
2005-12-21 18:30:00,0.67812,0.6786,0.67743,0.6776,5301300007.0
2005-12-21 19:00:00,0.67755,0.67867,0.67746,0.67796,3525099983.0
2005-12-21 19:30:00,0.67792,0.67948,0.67786,0.67915,3909399992.0
2005-12-21 20:00:00,0.67917,0.67935,0.67895,0.67925,3806599999.0
2005-12-21 20:30:00,0.67915,0.67935,0.67895,0.6792,3923599985.0
2005-12-21 21:00:00,0.6792,0.6793,0.67905,0.67915,3580999986.0
2005-12-21 21:30:00,0.67922,0.67935,0.67905,0.6792,2971599991.0
2005-12-21 22:00:00,0.6792,0.67935,0.67905,0.6792,2710700001.0
2005-12-21 22:30:00,0.67925,0.67935,0.67895,0.679,3246599995.0
2005-12-21 23:00:00,0.67905,0.67938,0.67905,0.6792,2257300000.0
2005-12-21 23:30:00,0.67915,0.6793,0.6791,0.67915,2253999999.0
2005-12-22 00:00:00,0.67925,0.67925,0.67681,0.67772,3209599990.0
2005-12-22 00:30:00,0.67914,0.67914,0.67755,0.67792,2228700000.0
2005-12-22 01:00:00,0.67787,0.6781,0.67715,0.67737,1925299998.0
2005-12-22 01:30:00,0.6775,0.6785,0.67713,0.67808,2306499998.0
2005-12-22 02:00:00,0.67816,0.67828,0.6763,0.67635,2332899996.0
2005-12-22 02:30:00,0.67648,0.67673,0.67576,0.67641,2326599999.0
2005-12-22 03:00:00,0.67644,0.67653,0.67395,0.67429,2546999995.0
2005-12-22 03:30:00,0.67437,0.67458,0.67309,0.67411,2813099980.0
2005-12-22 04:00:00,0.67409,0.67452,0.67316,0.67351,2506299992.0
2005-12-22 04:30:00,0.67349,0.67372,0.67277,0.67297,2361599990.0
2005-12-22 05:00:00,0.67294,0.67294,0.67154,0.67285,2411399999.0
2005-12-22 05:30:00,0.67279,0.67311,0.67255,0.67299,2353899983.0
2005-12-22 06:00:00,0.67295,0.67397,0.67271,0.67397,2056899990.0
2005-12-22 06:30:00,0.674,0.67463,0.67386,0.67418,2331800001.0
2005-12-22 07:00:00,0.67449,0.67453,0.67327,0.67339,2156100001.0
2005-12-22 07:30:00,0.6734,0.67381,0.67259,0.67298,2722099995.0
2005-12-22 08:00:00,0.67281,0.6736,0.67275,0.6734,2477299999.0
2005-12-22 08:30:00,0.67349,0.67436,0.67325,0.67343,1949199995.0
2005-12-22 09:00:00,0.67324,0.67368,0.67238,0.67368,2544100003.0
2005-12-22 09:30:00,0.67381,0.67622,0.67381,0.67412,2003799987.0
2005-12-22 10:00:00,0.67414,0.67547,0.67381,0.67547,2319799996.0
2005-12-22 10:30:00,0.67551,0.67616,0.67492,0.67492,2815499987.0
2005-12-22 11:00:00,0.67484,0.67519,0.67344,0.6735,2939199989.0
2005-12-22 11:30:00,0.67358,0.67517,0.67313,0.67317,2449799995.0
2005-12-22 12:00:00,0.67318,0.67413,0.67275,0.674,2541199997.0
2005-12-22 12:30:00,0.67395,0.67466,0.67375,0.67466,2311399998.0
2005-12-22 13:00:00,0.67467,0.67518,0.67431,0.67515,2340199999.0
2005-12-22 13:30:00,0.67505,0.6752,0.67318,0.67318,2537799992.0
2005-12-22 14:00:00,0.67313,0.67435,0.67288,0.674,2200900003.0
2005-12-22 14:30:00,0.67402,0.6742,0.67342,0.6739,2001199996.0
2005-12-22 15:00:00,0.67389,0.67435,0.67372,0.67373,2869200004.0
2005-12-22 15:30:00,0.6738,0.67406,0.67207,0.67329,2344199997.0
2005-12-22 16:00:00,0.673,0.67367,0.67265,0.6729,2341599997.0
2005-12-22 16:30:00,0.67294,0.67322,0.6711,0.67134,2718499996.0
2005-12-22 17:00:00,0.67137,0.67521,0.67112,0.6751,2226500010.0
2005-12-22 17:30:00,0.67509,0.67517,0.67324,0.67343,2114199999.0
2005-12-22 18:00:00,0.67345,0.67401,0.67325,0.67353,5397899981.0
2005-12-22 18:30:00,0.67351,0.67383,0.67164,0.67168,5172999991.0
2005-12-22 19:00:00,0.67164,0.6724,0.67164,0.67231,3323999996.0
2005-12-22 19:30:00,0.67239,0.67267,0.67222,0.67245,3720299996.0
2005-12-22 20:00:00,0.67247,0.67265,0.67225,0.67255,3874299991.0
2005-12-22 20:30:00,0.67255,0.67265,0.67225,0.6725,4042299995.0
2005-12-22 21:00:00,0.6725,0.6726,0.67235,0.67245,3650799980.0
2005-12-22 21:30:00,0.67252,0.67265,0.67235,0.6725,2969399994.0
2005-12-22 22:00:00,0.6725,0.67265,0.67235,0.6725,2671500007.0
2005-12-22 22:30:00,0.67255,0.67265,0.67225,0.6723,3128600001.0
2005-12-22 23:00:00,0.67243,0.67267,0.67235,0.6725,2393900002.0
2005-12-22 23:30:00,0.67245,0.6726,0.6724,0.67245,2218099986.0
2005-12-23 00:00:00,0.6725,0.67339,0.67232,0.67266,3116699996.0
2005-12-23 00:30:00,0.67269,0.67283,0.67117,0.6719,2547599994.0
2005-12-23 01:00:00,0.67185,0.672,0.67115,0.67117,1942599993.0
2005-12-23 01:30:00,0.67125,0.6713,0.67065,0.67075,2143499988.0
2005-12-23 02:00:00,0.67087,0.67148,0.6708,0.67115,2423999997.0
2005-12-23 02:30:00,0.67125,0.67151,0.67114,0.67135,2189299998.0
2005-12-23 03:00:00,0.67135,0.67163,0.67105,0.67163,2395299998.0
2005-12-23 03:30:00,0.67163,0.67233,0.67151,0.67214,2421999992.0
2005-12-23 04:00:00,0.6721,0.67221,0.67154,0.67195,2294399999.0
2005-12-23 04:30:00,0.6719,0.6721,0.6717,0.67195,2573599993.0
2005-12-23 05:00:00,0.67195,0.67345,0.67185,0.67339,2379599994.0
2005-12-23 05:30:00,0.67321,0.6733,0.67251,0.67295,1994099993.0
2005-12-23 06:00:00,0.67304,0.67304,0.67181,0.67235,2139200016.0
2005-12-23 06:30:00,0.6723,0.67266,0.67215,0.6725,2329299995.0
2005-12-23 07:00:00,0.67235,0.67275,0.67225,0.6726,2037900005.0
2005-12-23 07:30:00,0.6726,0.67305,0.67235,0.67305,2414999999.0
2005-12-23 08:00:00,0.6729,0.67417,0.67285,0.6736,1957699998.0
2005-12-23 08:30:00,0.67365,0.67365,0.67315,0.67355,1940399999.0
2005-12-23 09:00:00,0.67349,0.67402,0.67323,0.6734,2397499994.0
2005-12-23 09:30:00,0.67342,0.67432,0.67342,0.67421,2251900002.0
2005-12-23 10:00:00,0.67422,0.6744,0.67363,0.67375,2215700001.0
2005-12-23 10:30:00,0.67375,0.674,0.67323,0.67345,2360299991.0
2005-12-23 11:00:00,0.67344,0.67468,0.67324,0.6746,2782599988.0
2005-12-23 11:30:00,0.67468,0.67528,0.6746,0.67525,2569899998.0
2005-12-23 12:00:00,0.67525,0.67526,0.67409,0.67427,2336499991.0
2005-12-23 12:30:00,0.67426,0.67493,0.67395,0.67401,2395799992.0
2005-12-23 13:00:00,0.6741,0.67452,0.67377,0.6741,2379100008.0
2005-12-23 13:30:00,0.67404,0.67419,0.67342,0.6735,2562600000.0
2005-12-23 14:00:00,0.67348,0.67359,0.67109,0.67128,2174899997.0
2005-12-23 14:30:00,0.67137,0.67225,0.67099,0.67187,2168299995.0
2005-12-23 15:00:00,0.6719,0.67225,0.67061,0.67086,2673900017.0
2005-12-23 15:30:00,0.67091,0.67125,0.67047,0.6709,1798599992.0
2005-12-23 16:00:00,0.67071,0.67074,0.66989,0.67032,2562299995.0
2005-12-23 16:30:00,0.6704,0.67112,0.67022,0.67065,2779699992.0
2005-12-23 17:00:00,0.67068,0.6714,0.67049,0.67137,2504099988.0
2005-12-23 17:30:00,0.67135,0.67238,0.67119,0.67194,2456299993.0
2005-12-23 18:00:00,0.67198,0.67231,0.67155,0.67195,5266899973.0
2005-12-23 18:30:00,0.67189,0.67281,0.67178,0.67255,5315500007.0
2005-12-23 19:00:00,0.67251,0.67252,0.67141,0.6718,3372599992.0
2005-12-23 19:30:00,0.67185,0.6721,0.67098,0.67195,3669699994.0
2005-12-23 20:00:00,0.67197,0.67215,0.67175,0.67205,3913299990.0
2005-12-23 20:30:00,0.67195,0.67215,0.67175,0.672,4229199994.0
2005-12-23 21:00:00,0.672,0.6721,0.67185,0.67195,3862099989.0
2005-12-23 21:30:00,0.67202,0.67215,0.67185,0.672,2977200003.0
2005-12-23 22:00:00,0.672,0.67215,0.67185,0.672,2651999995.0
2005-12-23 22:30:00,0.67205,0.67215,0.67175,0.6718,3487299991.0
2005-12-23 23:00:00,0.67185,0.67217,0.67185,0.672,2280099992.0
2005-12-23 23:30:00,0.67195,0.6721,0.6719,0.67195,2145899995.0
2005-12-26 00:00:00,0.673,0.6739,0.6726,0.6731,1217000010.0
2005-12-26 00:30:00,0.673,0.6743,0.6729,0.6742,1460400012.0
2005-12-26 01:00:00,0.674,0.6741,0.6732,0.6735,2555700021.0
2005-12-26 01:30:00,0.6737,0.6755,0.6735,0.6755,3651000030.0
2005-12-26 02:00:00,0.67353,0.67364,0.67246,0.6728,3639599995.0
2005-12-26 02:30:00,0.67296,0.67483,0.6729,0.67458,3386999989.0
2005-12-26 03:00:00,0.67453,0.67477,0.67354,0.6738,3231099988.0
2005-12-26 03:30:00,0.67385,0.67408,0.67312,0.67325,2939299987.0
2005-12-26 04:00:00,0.6737,0.6737,0.67287,0.6732,2772799990.0
2005-12-26 04:30:00,0.67318,0.67331,0.67243,0.67297,2806700001.0
2005-12-26 05:00:00,0.67294,0.6736,0.6727,0.67356,2536799997.0
2005-12-26 05:30:00,0.6734,0.67393,0.67292,0.67338,2628300001.0
2005-12-26 06:00:00,0.67318,0.67391,0.67295,0.67326,2826999992.0
2005-12-26 06:30:00,0.67325,0.67366,0.67287,0.67329,2896899996.0
2005-12-26 07:00:00,0.67324,0.67358,0.67274,0.67311,2832599989.0
2005-12-26 07:30:00,0.67298,0.67357,0.67272,0.67326,2925700002.0
2005-12-26 08:00:00,0.67319,0.67417,0.6731,0.67376,2848799995.0
2005-12-26 08:30:00,0.67386,0.67427,0.67358,0.67393,2204600003.0
2005-12-26 09:00:00,0.67394,0.6759,0.67361,0.67409,2688499993.0
2005-12-26 09:30:00,0.67418,0.67532,0.67357,0.6752,3104499998.0
2005-12-26 10:00:00,0.67528,0.67556,0.67478,0.67529,3311100002.0
2005-12-26 10:30:00,0.67538,0.67571,0.67488,0.6753,2559599994.0
2005-12-26 11:00:00,0.67567,0.67621,0.675,0.67574,2875299990.0
2005-12-26 11:30:00,0.67588,0.67612,0.67531,0.67557,2784299988.0
2005-12-26 12:00:00,0.6759,0.67598,0.67523,0.67562,2929700000.0
2005-12-26 12:30:00,0.6755,0.6763,0.67516,0.67571,2560499989.0
2005-12-26 13:00:00,0.67574,0.67634,0.67526,0.67535,2530899996.0
2005-12-26 13:30:00,0.67533,0.67592,0.67532,0.67535,2453299993.0
2005-12-26 14:00:00,0.67534,0.67564,0.67516,0.67531,2634999986.0
2005-12-26 14:30:00,0.67537,0.67565,0.67456,0.67553,2329700001.0
2005-12-26 15:00:00,0.67552,0.6757,0.67504,0.6756,2879099989.0
2005-12-26 15:30:00,0.67561,0.67561,0.67374,0.67484,2847299999.0
2005-12-26 16:00:00,0.67475,0.67527,0.67409,0.67513,2440199991.0
2005-12-26 16:30:00,0.67511,0.67532,0.67465,0.67476,2742999987.0
2005-12-26 17:00:00,0.67479,0.67582,0.67423,0.67509,2781999995.0
2005-12-26 17:30:00,0.67509,0.6759,0.6749,0.67553,2460999995.0
2005-12-26 18:00:00,0.67546,0.67603,0.67491,0.67557,5217399984.0
2005-12-26 18:30:00,0.67553,0.67585,0.67487,0.6757,5492399992.0
2005-12-26 19:00:00,0.67566,0.6759,0.67519,0.67564,3382099994.0
2005-12-26 19:30:00,0.67568,0.67595,0.67482,0.67564,3725999995.0
2005-12-26 20:00:00,0.67572,0.67572,0.67501,0.67514,4136599986.0
2005-12-26 20:30:00,0.67505,0.6753,0.67488,0.675,4320699992.0
2005-12-26 21:00:00,0.67502,0.67528,0.67454,0.67526,3732099989.0
2005-12-26 21:30:00,0.67522,0.67549,0.67476,0.6749,3153599994.0
2005-12-26 22:00:00,0.6751,0.67542,0.675,0.67522,2657900004.0
2005-12-26 22:30:00,0.67527,0.67548,0.67463,0.67517,3586000006.0
2005-12-26 23:00:00,0.67515,0.67534,0.6744,0.67497,2689299995.0
2005-12-26 23:30:00,0.67497,0.67528,0.6743,0.67447,2879499992.0
2005-12-27 00:00:00,0.67459,0.67498,0.67429,0.67455,3150399994.0
2005-12-27 00:30:00,0.67467,0.67497,0.67239,0.6748,2781499996.0
2005-12-27 01:00:00,0.67475,0.67518,0.67465,0.67467,2001100003.0
2005-12-27 01:30:00,0.67472,0.67472,0.67409,0.67427,2284099998.0
2005-12-27 02:00:00,0.67433,0.67465,0.67354,0.67367,2185500007.0
2005-12-27 02:30:00,0.67375,0.67489,0.67353,0.67481,2049800002.0
2005-12-27 03:00:00,0.67482,0.6749,0.67422,0.6748,2299499998.0
2005-12-27 03:30:00,0.67479,0.6754,0.67469,0.67515,2127599991.0
2005-12-27 04:00:00,0.6751,0.67515,0.67349,0.67365,2520799997.0
2005-12-27 04:30:00,0.67363,0.67385,0.67287,0.67315,2422199987.0
2005-12-27 05:00:00,0.67315,0.67385,0.67295,0.67385,2114599993.0
2005-12-27 05:30:00,0.67378,0.674,0.67318,0.67319,2161799998.0
2005-12-27 06:00:00,0.67305,0.67325,0.6727,0.67295,2047900000.0
2005-12-27 06:30:00,0.6729,0.67324,0.67275,0.67295,2298400001.0
2005-12-27 07:00:00,0.67281,0.67303,0.67225,0.67303,1954700005.0
2005-12-27 07:30:00,0.673,0.67385,0.67245,0.67358,2206300001.0
2005-12-27 08:00:00,0.6734,0.67391,0.6734,0.6737,2286900000.0
2005-12-27 08:30:00,0.67378,0.67395,0.67338,0.67377,2056799996.0
2005-12-27 09:00:00,0.67372,0.67437,0.67365,0.6741,2220299991.0
2005-12-27 09:30:00,0.6741,0.67472,0.674,0.67472,2048899997.0
2005-12-27 10:00:00,0.67473,0.67518,0.6745,0.6748,2372699989.0
2005-12-27 10:30:00,0.67481,0.6749,0.67394,0.67397,2220500000.0
2005-12-27 11:00:00,0.67395,0.67422,0.6733,0.67364,2905400002.0
2005-12-27 11:30:00,0.67367,0.6738,0.67345,0.67377,2476400002.0
2005-12-27 12:00:00,0.67375,0.67435,0.67365,0.674,2165700003.0
2005-12-27 12:30:00,0.67395,0.67465,0.67395,0.67437,2144299995.0
2005-12-27 13:00:00,0.67437,0.67515,0.6742,0.675,2620199998.0
2005-12-27 13:30:00,0.67495,0.6751,0.6741,0.67475,2295699995.0
2005-12-27 14:00:00,0.67477,0.67485,0.67383,0.67423,2300499992.0
2005-12-27 14:30:00,0.67437,0.6751,0.67425,0.6745,2216699992.0
2005-12-27 15:00:00,0.6745,0.67503,0.67412,0.6742,2473700015.0
2005-12-27 15:30:00,0.67425,0.67451,0.67385,0.67405,1900999997.0
2005-12-27 16:00:00,0.67398,0.67587,0.67398,0.67535,2536499997.0
2005-12-27 16:30:00,0.6753,0.6754,0.67375,0.674,2515699990.0
2005-12-27 17:00:00,0.67405,0.67425,0.67355,0.67415,2401599999.0
2005-12-27 17:30:00,0.67417,0.67452,0.67385,0.67447,2073499993.0
2005-12-27 18:00:00,0.67435,0.6745,0.67405,0.67437,5348200013.0
2005-12-27 18:30:00,0.67433,0.67526,0.67403,0.67417,4941600001.0
2005-12-27 19:00:00,0.67412,0.67451,0.67395,0.67434,3524699994.0
2005-12-27 19:30:00,0.67437,0.67445,0.67395,0.67405,3595399982.0
2005-12-27 20:00:00,0.67407,0.67425,0.67385,0.67415,4046999993.0
2005-12-27 20:30:00,0.67405,0.67425,0.67385,0.6741,4207199999.0
2005-12-27 21:00:00,0.6741,0.6742,0.67395,0.67405,3723499998.0
2005-12-27 21:30:00,0.67412,0.67425,0.67395,0.6741,2948099988.0
2005-12-27 22:00:00,0.6741,0.67425,0.67395,0.6741,2734900006.0
2005-12-27 22:30:00,0.67415,0.67425,0.67385,0.6739,3261299981.0
2005-12-27 23:00:00,0.67403,0.67427,0.67395,0.6741,2285299995.0
2005-12-27 23:30:00,0.67405,0.6742,0.674,0.67405,2186299994.0
2005-12-28 00:00:00,0.67415,0.67415,0.67069,0.671,2943399990.0
2005-12-28 00:30:00,0.6711,0.67151,0.67078,0.67103,2453199994.0
2005-12-28 01:00:00,0.67095,0.6715,0.67085,0.67143,2127699995.0
2005-12-28 01:30:00,0.67155,0.6719,0.6714,0.67177,2337599993.0
2005-12-28 02:00:00,0.67183,0.6721,0.67167,0.67195,2238499996.0
2005-12-28 02:30:00,0.67209,0.67259,0.67188,0.6724,2180300008.0
2005-12-28 03:00:00,0.67235,0.67292,0.6722,0.67292,2194799988.0
2005-12-28 03:30:00,0.67298,0.6742,0.67298,0.67415,2533300007.0
2005-12-28 04:00:00,0.67413,0.6745,0.67337,0.67445,2267299999.0
2005-12-28 04:30:00,0.6744,0.67453,0.67408,0.67437,2419399996.0
2005-12-28 05:00:00,0.67435,0.67691,0.6742,0.67691,2409499990.0
2005-12-28 05:30:00,0.67682,0.6769,0.67559,0.67582,2320399996.0
2005-12-28 06:00:00,0.67573,0.67638,0.67569,0.67627,2180999997.0
2005-12-28 06:30:00,0.67625,0.6764,0.67598,0.67616,2275300000.0
2005-12-28 07:00:00,0.67605,0.67663,0.67601,0.6765,1875399997.0
2005-12-28 07:30:00,0.67653,0.67859,0.67621,0.67844,2525799987.0
2005-12-28 08:00:00,0.6783,0.6807,0.6783,0.68065,2641900000.0
2005-12-28 08:30:00,0.68079,0.68251,0.68073,0.68187,2323099998.0
2005-12-28 09:00:00,0.68179,0.68388,0.68165,0.68285,2401100002.0
2005-12-28 09:30:00,0.68289,0.683,0.68223,0.68243,2070099996.0
2005-12-28 10:00:00,0.68241,0.683,0.68222,0.68252,2596599990.0
2005-12-28 10:30:00,0.68253,0.68253,0.68088,0.68097,2435199991.0
2005-12-28 11:00:00,0.68095,0.68165,0.68075,0.68145,2816399994.0
2005-12-28 11:30:00,0.6815,0.6818,0.68085,0.68105,2494799997.0
2005-12-28 12:00:00,0.68105,0.68111,0.68055,0.6807,2349000000.0
2005-12-28 12:30:00,0.68065,0.68137,0.68055,0.68057,2608499994.0
2005-12-28 13:00:00,0.68065,0.68095,0.68048,0.6808,2837599994.0
2005-12-28 13:30:00,0.68076,0.68084,0.68018,0.68035,2517199990.0
2005-12-28 14:00:00,0.68037,0.68092,0.68015,0.68087,2501499993.0
2005-12-28 14:30:00,0.68085,0.6811,0.68055,0.68091,2152599999.0
2005-12-28 15:00:00,0.6809,0.681,0.68028,0.6808,2772399990.0
2005-12-28 15:30:00,0.68088,0.68103,0.68032,0.68078,1859100005.0
2005-12-28 16:00:00,0.68066,0.68268,0.68066,0.68247,2434299989.0
2005-12-28 16:30:00,0.68231,0.68237,0.68127,0.68209,2570699993.0
2005-12-28 17:00:00,0.68209,0.68247,0.68155,0.68233,2794400001.0
2005-12-28 17:30:00,0.68231,0.68231,0.6815,0.68215,1977799994.0
2005-12-28 18:00:00,0.68211,0.68303,0.68189,0.68205,5236899993.0
2005-12-28 18:30:00,0.68202,0.68227,0.68154,0.68183,5236299991.0
2005-12-28 19:00:00,0.68178,0.68178,0.67896,0.67931,3311299992.0
2005-12-28 19:30:00,0.67934,0.67934,0.67779,0.67795,3663699997.0
2005-12-28 20:00:00,0.67797,0.67815,0.67775,0.67805,3886799986.0
2005-12-28 20:30:00,0.67795,0.67815,0.67775,0.678,4005599991.0
2005-12-28 21:00:00,0.678,0.6781,0.67785,0.67795,3720299999.0
2005-12-28 21:30:00,0.67802,0.67815,0.67785,0.678,2995199992.0
2005-12-28 22:00:00,0.678,0.67815,0.67785,0.678,2782499996.0
2005-12-28 22:30:00,0.67805,0.67815,0.67775,0.6778,3525999980.0
2005-12-28 23:00:00,0.67785,0.67817,0.67785,0.678,2238199986.0
2005-12-28 23:30:00,0.67795,0.6781,0.6779,0.67795,2279800001.0
2005-12-29 00:00:00,0.67805,0.68084,0.678,0.67973,3284499998.0
2005-12-29 00:30:00,0.67977,0.68022,0.67817,0.68014,2320700000.0
2005-12-29 01:00:00,0.68005,0.6802,0.6795,0.67997,1920500003.0
2005-12-29 01:30:00,0.68009,0.68197,0.68005,0.68162,2294899994.0
2005-12-29 02:00:00,0.68168,0.6818,0.67983,0.67995,2367599995.0
2005-12-29 02:30:00,0.68003,0.68053,0.67894,0.6797,2295999992.0
2005-12-29 03:00:00,0.67973,0.68013,0.67932,0.67971,2355999996.0
2005-12-29 03:30:00,0.67975,0.68005,0.67931,0.67955,2576999990.0
2005-12-29 04:00:00,0.67959,0.68013,0.67928,0.67929,2367000002.0
2005-12-29 04:30:00,0.67921,0.67953,0.67885,0.67896,2434399996.0
2005-12-29 05:00:00,0.67893,0.67893,0.67823,0.67891,2347500001.0
2005-12-29 05:30:00,0.67885,0.67955,0.67875,0.67945,2146800002.0
2005-12-29 06:00:00,0.67938,0.6806,0.67924,0.68025,2262699998.0
2005-12-29 06:30:00,0.6802,0.68083,0.6801,0.68045,2315199994.0
2005-12-29 07:00:00,0.68035,0.68099,0.67993,0.68025,2074799995.0
2005-12-29 07:30:00,0.6802,0.68092,0.67996,0.68057,2551199998.0
2005-12-29 08:00:00,0.6804,0.68083,0.68035,0.68047,2027399996.0
2005-12-29 08:30:00,0.68051,0.68099,0.68025,0.68083,2014399988.0
2005-12-29 09:00:00,0.6808,0.68106,0.6803,0.6804,2136000007.0
2005-12-29 09:30:00,0.68059,0.68132,0.68059,0.68095,1945999998.0
2005-12-29 10:00:00,0.68092,0.68133,0.68072,0.68093,2305499998.0
2005-12-29 10:30:00,0.68095,0.68144,0.68072,0.6812,2268500010.0
2005-12-29 11:00:00,0.68116,0.6816,0.68085,0.68085,2757899994.0
2005-12-29 11:30:00,0.6809,0.68178,0.6808,0.68153,2644199994.0
2005-12-29 12:00:00,0.68156,0.68157,0.68009,0.6802,2542999997.0
2005-12-29 12:30:00,0.68013,0.68057,0.67992,0.68037,2176499994.0
2005-12-29 13:00:00,0.68037,0.68095,0.6799,0.6809,2380199990.0
2005-12-29 13:30:00,0.68085,0.68185,0.68075,0.68128,2616999999.0
2005-12-29 14:00:00,0.68122,0.68165,0.68097,0.68133,1940900000.0
2005-12-29 14:30:00,0.68135,0.6817,0.68113,0.6816,2161300006.0
2005-12-29 15:00:00,0.6816,0.6817,0.6809,0.6813,2442499996.0
2005-12-29 15:30:00,0.68128,0.6818,0.6811,0.68145,1770099997.0
2005-12-29 16:00:00,0.68135,0.68162,0.68111,0.68143,2403000002.0
2005-12-29 16:30:00,0.68145,0.68162,0.681,0.68135,2605900011.0
2005-12-29 17:00:00,0.68136,0.68233,0.68135,0.68219,2373000000.0
2005-12-29 17:30:00,0.68215,0.68255,0.68162,0.6822,2342099996.0
2005-12-29 18:00:00,0.68215,0.68224,0.68173,0.68179,5118999992.0
2005-12-29 18:30:00,0.68172,0.682,0.68115,0.68159,4922999992.0
2005-12-29 19:00:00,0.68158,0.68237,0.6815,0.68194,3151499991.0
2005-12-29 19:30:00,0.68191,0.68215,0.68152,0.68185,3921399974.0
2005-12-29 20:00:00,0.68187,0.68205,0.68165,0.68195,3738499991.0
2005-12-29 20:30:00,0.68195,0.68205,0.68165,0.6819,3923299989.0
2005-12-29 21:00:00,0.6819,0.682,0.68175,0.68185,3568700007.0
2005-12-29 21:30:00,0.68192,0.68205,0.68175,0.6819,3167300007.0
2005-12-29 22:00:00,0.6819,0.68205,0.68175,0.6819,2698100002.0
2005-12-29 22:30:00,0.68195,0.68205,0.68165,0.6817,3326799993.0
2005-12-29 23:00:00,0.68183,0.68207,0.68175,0.6819,2250099994.0
2005-12-29 23:30:00,0.68185,0.682,0.6818,0.68185,2225699989.0
2005-12-30 00:00:00,0.68195,0.68195,0.68028,0.6816,2855200002.0
2005-12-30 00:30:00,0.6817,0.68299,0.68091,0.68244,3150599982.0
2005-12-30 01:00:00,0.6822,0.68303,0.68193,0.68287,2644700004.0
2005-12-30 01:30:00,0.68302,0.68392,0.68302,0.68347,2193299987.0
2005-12-30 02:00:00,0.68353,0.68355,0.68268,0.683,2360099994.0
2005-12-30 02:30:00,0.68315,0.68359,0.68307,0.68307,2207199997.0
2005-12-30 03:00:00,0.68302,0.68337,0.68228,0.68337,2298899989.0
2005-12-30 03:30:00,0.68332,0.68338,0.6829,0.68305,2198900000.0
2005-12-30 04:00:00,0.683,0.6839,0.68295,0.68385,2318400003.0
2005-12-30 04:30:00,0.6838,0.68405,0.68372,0.68395,2442899986.0
2005-12-30 05:00:00,0.68395,0.68453,0.68371,0.68445,2586899987.0
2005-12-30 05:30:00,0.68438,0.68476,0.68351,0.68415,2140900003.0
2005-12-30 06:00:00,0.68405,0.68425,0.68352,0.68415,2219699992.0
2005-12-30 06:30:00,0.6841,0.68505,0.68405,0.68485,2307600007.0
2005-12-30 07:00:00,0.68475,0.6849,0.68451,0.6848,1996499994.0
2005-12-30 07:30:00,0.68481,0.68506,0.68465,0.68495,2406799989.0
2005-12-30 08:00:00,0.6848,0.68505,0.68461,0.68483,2126399995.0
2005-12-30 08:30:00,0.68492,0.68514,0.68474,0.68485,1822599998.0
2005-12-30 09:00:00,0.6848,0.68505,0.68397,0.68402,2296800001.0
2005-12-30 09:30:00,0.684,0.68406,0.68205,0.68213,2072999989.0
2005-12-30 10:00:00,0.68214,0.68328,0.68212,0.68249,2259899995.0
2005-12-30 10:30:00,0.68255,0.68338,0.68229,0.68317,2521699993.0
2005-12-30 11:00:00,0.68315,0.68401,0.68295,0.68353,2763499998.0
2005-12-30 11:30:00,0.68355,0.68392,0.68318,0.68335,2473299993.0
2005-12-30 12:00:00,0.68338,0.68351,0.6832,0.6833,2445299986.0
2005-12-30 12:30:00,0.68327,0.6835,0.68292,0.68297,2296099989.0
2005-12-30 13:00:00,0.68297,0.68332,0.68269,0.68332,2664299987.0
2005-12-30 13:30:00,0.68323,0.68342,0.68285,0.68305,2557400004.0
2005-12-30 14:00:00,0.68304,0.68318,0.68265,0.68298,2320699994.0
2005-12-30 14:30:00,0.68297,0.68311,0.68195,0.68246,2267699995.0
2005-12-30 15:00:00,0.68239,0.68286,0.68214,0.6823,2543999990.0
2005-12-30 15:30:00,0.68233,0.68263,0.68135,0.68135,1793100001.0
2005-12-30 16:00:00,0.68122,0.6823,0.68122,0.68172,2208099993.0
2005-12-30 16:30:00,0.6817,0.68191,0.6814,0.68175,2415800004.0
2005-12-30 17:00:00,0.68179,0.682,0.6815,0.68195,2298099995.0
2005-12-30 17:30:00,0.68199,0.68274,0.68081,0.68081,2470100002.0
2005-12-30 18:00:00,0.68077,0.68204,0.67987,0.68184,5605499994.0
2005-12-30 18:30:00,0.68185,0.68424,0.68153,0.68405,5056499992.0
2005-12-30 19:00:00,0.684,0.684,0.68215,0.68297,3458000008.0
2005-12-30 19:30:00,0.68305,0.68308,0.67965,0.67965,3542999994.0
2005-12-30 20:00:00,0.67967,0.67985,0.67945,0.67975,4001399993.0
2005-12-30 20:30:00,0.67965,0.67985,0.67945,0.6797,4070800002.0
2005-12-30 21:00:00,0.6797,0.6798,0.67955,0.67965,3643500002.0
2005-12-30 21:30:00,0.67972,0.67985,0.67955,0.6797,3014000003.0
2005-12-30 22:00:00,0.6797,0.67985,0.67955,0.6797,2793099996.0
2005-12-30 22:30:00,0.67975,0.67985,0.67945,0.6795,3416299995.0
2005-12-30 23:00:00,0.67955,0.67988,0.67955,0.6797,1985799999.0
2005-12-30 23:30:00,0.67965,0.6798,0.6796,0.67965,2049799986.0
2006-01-02 00:30:00,0.6826,0.6826,0.6826,0.6826,65200001.0
2006-01-02 01:00:00,0.683,0.683,0.683,0.683,65200001.0
2006-01-02 01:30:00,0.6827,0.6832,0.6826,0.6832,195600003.0
2006-01-02 02:00:00,0.68318,0.68336,0.683,0.68316,2473499999.0
2006-01-02 02:30:00,0.68325,0.6834,0.68302,0.68309,2730599999.0
2006-01-02 03:00:00,0.68308,0.68339,0.6827,0.68332,2476200007.0
2006-01-02 03:30:00,0.68333,0.68343,0.683,0.68332,2267499995.0
2006-01-02 04:00:00,0.68329,0.68336,0.68307,0.6832,2450099983.0
2006-01-02 04:30:00,0.68321,0.68339,0.68299,0.68318,2314399998.0
2006-01-02 05:00:00,0.68325,0.68341,0.68295,0.6833,2429299987.0
2006-01-02 05:30:00,0.68317,0.68335,0.6829,0.68296,2394899993.0
2006-01-02 06:00:00,0.68322,0.68338,0.68301,0.6832,2661999982.0
2006-01-02 06:30:00,0.68322,0.68336,0.683,0.68318,2561300000.0
2006-01-02 07:00:00,0.68316,0.68337,0.68293,0.68318,2387199991.0
2006-01-02 07:30:00,0.68314,0.68336,0.68295,0.68333,2563599993.0
2006-01-02 08:00:00,0.68311,0.68345,0.68293,0.68312,2432599994.0
2006-01-02 08:30:00,0.6832,0.68339,0.68292,0.68318,2028300003.0
2006-01-02 09:00:00,0.68311,0.68337,0.68299,0.68321,2364399997.0
2006-01-02 09:30:00,0.68327,0.68339,0.68303,0.68326,2278600008.0
2006-01-02 10:00:00,0.6832,0.68339,0.6812,0.68326,2375600001.0
2006-01-02 10:30:00,0.68328,0.68341,0.68294,0.68324,2404100004.0
2006-01-02 11:00:00,0.68324,0.68335,0.68295,0.68319,2661999995.0
2006-01-02 11:30:00,0.68319,0.68337,0.6816,0.68325,2843799999.0
2006-01-02 12:00:00,0.68321,0.68336,0.68306,0.68321,2802099995.0
2006-01-02 12:30:00,0.6832,0.68338,0.68298,0.68315,2744999987.0
2006-01-02 13:00:00,0.68323,0.68339,0.68299,0.68327,2553499995.0
2006-01-02 13:30:00,0.68322,0.68339,0.68308,0.68315,2722000007.0
2006-01-02 14:00:00,0.68316,0.68336,0.683,0.68321,2481499994.0
2006-01-02 14:30:00,0.68327,0.68335,0.68299,0.68318,2442100001.0
2006-01-02 15:00:00,0.6832,0.68336,0.68295,0.68315,2650000002.0
2006-01-02 15:30:00,0.68318,0.68337,0.6812,0.68318,2392899995.0
2006-01-02 16:00:00,0.68309,0.68337,0.68291,0.68321,2369499997.0
2006-01-02 16:30:00,0.68321,0.68337,0.68303,0.68325,2744299993.0
2006-01-02 17:00:00,0.68328,0.68335,0.68297,0.68326,2472300003.0
2006-01-02 17:30:00,0.68326,0.68338,0.68285,0.68325,2585300009.0
2006-01-02 18:00:00,0.68326,0.68347,0.68299,0.68322,5040699988.0
2006-01-02 18:30:00,0.68321,0.68347,0.68303,0.68326,5495599982.0
2006-01-02 19:00:00,0.6832,0.68341,0.68295,0.68319,3233099989.0
2006-01-02 19:30:00,0.68324,0.6835,0.68306,0.68315,3616799991.0
2006-01-02 20:00:00,0.68314,0.68338,0.68293,0.68334,3906699977.0
2006-01-02 20:30:00,0.68326,0.68338,0.68277,0.68321,3719600002.0
2006-01-02 21:00:00,0.68321,0.68339,0.68301,0.68317,3588299989.0
2006-01-02 21:30:00,0.68328,0.68341,0.68294,0.68321,3005100008.0
2006-01-02 22:00:00,0.68322,0.68339,0.68304,0.68321,3153400000.0
2006-01-02 22:30:00,0.68322,0.68338,0.6829,0.68291,3554199995.0
2006-01-02 23:00:00,0.68293,0.68339,0.68293,0.68329,2453299996.0
2006-01-02 23:30:00,0.68324,0.68339,0.68308,0.6831,2435199993.0
2006-01-03 00:00:00,0.6832,0.68337,0.68308,0.68331,2778199997.0
2006-01-03 00:30:00,0.68334,0.6834,0.68002,0.6816,2471700002.0
2006-01-03 01:00:00,0.68151,0.68151,0.68063,0.68077,1891900007.0
2006-01-03 01:30:00,0.68085,0.68095,0.68,0.68044,2213000002.0
2006-01-03 02:00:00,0.68047,0.68103,0.67969,0.68085,2306799993.0
2006-01-03 02:30:00,0.68095,0.68155,0.68062,0.68129,2182100003.0
2006-01-03 03:00:00,0.68126,0.6816,0.68039,0.68074,2575599997.0
2006-01-03 03:30:00,0.6808,0.6814,0.68065,0.68134,2544899993.0
2006-01-03 04:00:00,0.68132,0.683,0.68132,0.68271,2477899999.0
2006-01-03 04:30:00,0.6827,0.68349,0.6823,0.68336,2545399998.0
2006-01-03 05:00:00,0.68335,0.68382,0.68307,0.68375,2526599984.0
2006-01-03 05:30:00,0.68365,0.6839,0.68335,0.68355,2454799998.0
2006-01-03 06:00:00,0.68346,0.68421,0.68346,0.68418,1860499993.0
2006-01-03 06:30:00,0.6841,0.68485,0.68385,0.68461,2546899990.0
2006-01-03 07:00:00,0.68451,0.6853,0.68405,0.6845,2252499994.0
2006-01-03 07:30:00,0.68455,0.68462,0.68374,0.68425,2493000008.0
2006-01-03 08:00:00,0.6841,0.68533,0.6841,0.68445,2090399996.0
2006-01-03 08:30:00,0.68458,0.68477,0.68385,0.68403,2080099993.0
2006-01-03 09:00:00,0.68401,0.68462,0.6835,0.6836,2180699993.0
2006-01-03 09:30:00,0.68365,0.68401,0.68331,0.68389,1981599996.0
2006-01-03 10:00:00,0.68396,0.68463,0.68384,0.68436,2280099984.0
2006-01-03 10:30:00,0.68445,0.68445,0.68293,0.68418,2328499993.0
2006-01-03 11:00:00,0.68417,0.68436,0.68234,0.68335,3107099999.0
2006-01-03 11:30:00,0.68342,0.68349,0.68197,0.68197,2755299994.0
2006-01-03 12:00:00,0.68197,0.68237,0.68075,0.68152,2615800003.0
2006-01-03 12:30:00,0.68133,0.68188,0.6809,0.68124,2418999998.0
2006-01-03 13:00:00,0.68114,0.68169,0.68065,0.68141,2485499995.0
2006-01-03 13:30:00,0.68138,0.68253,0.68138,0.68233,2506099998.0
2006-01-03 14:00:00,0.68237,0.68249,0.68209,0.6824,2059099992.0
2006-01-03 14:30:00,0.68245,0.68247,0.68034,0.68034,2335199990.0
2006-01-03 15:00:00,0.6803,0.68124,0.68024,0.68066,2601400002.0
2006-01-03 15:30:00,0.68077,0.68185,0.6807,0.68185,1888899996.0
2006-01-03 16:00:00,0.68172,0.68179,0.67983,0.6802,2756000007.0
2006-01-03 16:30:00,0.68025,0.68045,0.67883,0.67965,2898200005.0
2006-01-03 17:00:00,0.67975,0.68077,0.67927,0.68066,2715699997.0
2006-01-03 17:30:00,0.68061,0.6813,0.6778,0.68097,2641599988.0
2006-01-03 18:00:00,0.68096,0.68135,0.68031,0.68097,5254300007.0
2006-01-03 18:30:00,0.68093,0.6814,0.68079,0.68105,5225800001.0
2006-01-03 19:00:00,0.681,0.68233,0.68089,0.6818,3431199996.0
2006-01-03 19:30:00,0.68185,0.68245,0.68129,0.68225,3590499996.0
2006-01-03 20:00:00,0.68227,0.68245,0.68205,0.68235,3850799980.0
2006-01-03 20:30:00,0.68225,0.68245,0.68205,0.6823,4019499977.0
2006-01-03 21:00:00,0.6823,0.6824,0.68215,0.68225,3626699984.0
2006-01-03 21:30:00,0.68232,0.68245,0.68215,0.6823,2920399998.0
2006-01-03 22:00:00,0.6823,0.68245,0.68215,0.6823,2681499999.0
2006-01-03 22:30:00,0.68235,0.68245,0.68205,0.6821,3180099994.0
2006-01-03 23:00:00,0.68215,0.68247,0.68215,0.6823,2143800000.0
2006-01-03 23:30:00,0.68225,0.6824,0.6822,0.68225,1866099994.0
2006-01-04 00:00:00,0.68235,0.68435,0.6823,0.68313,3079200000.0
2006-01-04 00:30:00,0.68342,0.68383,0.68241,0.6837,2478999997.0
2006-01-04 01:00:00,0.68368,0.68499,0.68365,0.68487,2279699998.0
2006-01-04 01:30:00,0.68495,0.68625,0.68485,0.68512,2437999995.0
2006-01-04 02:00:00,0.68516,0.68594,0.685,0.68537,2441000000.0
2006-01-04 02:30:00,0.68543,0.68543,0.68443,0.68464,2421600000.0
2006-01-04 03:00:00,0.68459,0.6851,0.68446,0.68446,2349700005.0
2006-01-04 03:30:00,0.68423,0.6845,0.68385,0.68445,2201699995.0
2006-01-04 04:00:00,0.68446,0.68565,0.68445,0.68547,2550599998.0
2006-01-04 04:30:00,0.6853,0.68605,0.68499,0.68564,2584000002.0
2006-01-04 05:00:00,0.68562,0.68595,0.6852,0.68595,2206299996.0
2006-01-04 05:30:00,0.68582,0.68609,0.68533,0.68565,2109399992.0
2006-01-04 06:00:00,0.68553,0.68588,0.68521,0.68548,2176799996.0
2006-01-04 06:30:00,0.6854,0.6858,0.68531,0.68555,2379499986.0
2006-01-04 07:00:00,0.68545,0.68584,0.68498,0.6854,2367800000.0
2006-01-04 07:30:00,0.6854,0.68607,0.68497,0.68528,2401099999.0
2006-01-04 08:00:00,0.6851,0.68535,0.68474,0.68498,2295999991.0
2006-01-04 08:30:00,0.68507,0.68549,0.68463,0.6848,1966000008.0
2006-01-04 09:00:00,0.68467,0.68467,0.68335,0.68398,2486199992.0
2006-01-04 09:30:00,0.68405,0.68515,0.68402,0.68468,2012599999.0
2006-01-04 10:00:00,0.68462,0.6848,0.6841,0.68479,2148399994.0
2006-01-04 10:30:00,0.68487,0.68517,0.68455,0.68505,2331499994.0
2006-01-04 11:00:00,0.68507,0.68573,0.68472,0.68557,2788799992.0
2006-01-04 11:30:00,0.68554,0.68616,0.68495,0.68497,2615699989.0
2006-01-04 12:00:00,0.68511,0.68562,0.6847,0.68562,2422500009.0
2006-01-04 12:30:00,0.68563,0.68627,0.68525,0.68617,2393899993.0
2006-01-04 13:00:00,0.6861,0.68657,0.68565,0.68632,2448399987.0
2006-01-04 13:30:00,0.68625,0.68678,0.68592,0.68673,2460699994.0
2006-01-04 14:00:00,0.68676,0.68754,0.68652,0.6875,2210200004.0
2006-01-04 14:30:00,0.68757,0.68822,0.68735,0.6874,2262800003.0
2006-01-04 15:00:00,0.68737,0.68753,0.6868,0.687,2568400000.0
2006-01-04 15:30:00,0.68704,0.6876,0.68677,0.68691,1983699996.0
2006-01-04 16:00:00,0.68683,0.68699,0.68595,0.68693,2349199995.0
2006-01-04 16:30:00,0.6869,0.68732,0.6863,0.6868,2458099996.0
2006-01-04 17:00:00,0.6867,0.68703,0.68598,0.68647,2418699991.0
2006-01-04 17:30:00,0.68647,0.68731,0.68642,0.68665,2248899997.0
2006-01-04 18:00:00,0.68667,0.68818,0.68645,0.68752,5366299983.0
2006-01-04 18:30:00,0.68752,0.68792,0.68699,0.68782,5186500001.0
2006-01-04 19:00:00,0.6878,0.68845,0.68745,0.6883,3359300001.0
2006-01-04 19:30:00,0.6884,0.68856,0.68756,0.68815,3653300002.0
2006-01-04 20:00:00,0.68817,0.68835,0.68795,0.68825,3993700008.0
2006-01-04 20:30:00,0.68815,0.68835,0.68795,0.6882,4002099992.0
2006-01-04 21:00:00,0.6882,0.6883,0.68805,0.68815,3672899995.0
2006-01-04 21:30:00,0.68822,0.68835,0.68805,0.6882,2984499992.0
2006-01-04 22:00:00,0.6882,0.68835,0.68805,0.6882,2684899985.0
2006-01-04 22:30:00,0.68825,0.68835,0.68795,0.688,3355199994.0
2006-01-04 23:00:00,0.68805,0.68837,0.68805,0.6882,2610000006.0
2006-01-04 23:30:00,0.68815,0.6883,0.6881,0.68815,1966700002.0
2006-01-05 00:00:00,0.68825,0.68825,0.685,0.68541,3280699988.0
2006-01-05 00:30:00,0.68536,0.68647,0.68512,0.68587,3269899986.0
2006-01-05 01:00:00,0.686,0.68742,0.6858,0.68647,2107700006.0
2006-01-05 01:30:00,0.68659,0.6877,0.68659,0.68707,2485099992.0
2006-01-05 02:00:00,0.68707,0.68818,0.6869,0.68813,2302400006.0
2006-01-05 02:30:00,0.68828,0.6893,0.68826,0.68875,2310599990.0
2006-01-05 03:00:00,0.68873,0.68896,0.68785,0.68844,2483099981.0
2006-01-05 03:30:00,0.6884,0.68845,0.68805,0.68843,2546100003.0
2006-01-05 04:00:00,0.68845,0.68907,0.68805,0.68907,2664699993.0
2006-01-05 04:30:00,0.6891,0.68965,0.68846,0.68857,2725000002.0
2006-01-05 05:00:00,0.68855,0.68857,0.68703,0.68745,2193600008.0
2006-01-05 05:30:00,0.68731,0.68756,0.68682,0.68725,1997999997.0
2006-01-05 06:00:00,0.68715,0.68755,0.6871,0.68735,2348199988.0
2006-01-05 06:30:00,0.68736,0.6879,0.68705,0.68727,2335699990.0
2006-01-05 07:00:00,0.68715,0.68776,0.68651,0.68661,2162600009.0
2006-01-05 07:30:00,0.68657,0.68703,0.68638,0.68692,2577199996.0
2006-01-05 08:00:00,0.68682,0.6871,0.68665,0.68674,2250699987.0
2006-01-05 08:30:00,0.68676,0.68736,0.68657,0.68659,1880100003.0
2006-01-05 09:00:00,0.68643,0.68734,0.68643,0.6869,2292699991.0
2006-01-05 09:30:00,0.68692,0.68744,0.68582,0.68625,2123500000.0
2006-01-05 10:00:00,0.68624,0.68626,0.68514,0.68592,2728799995.0
2006-01-05 10:30:00,0.68606,0.68627,0.68402,0.68482,2320999989.0
2006-01-05 11:00:00,0.68471,0.68551,0.68425,0.68524,2913099991.0
2006-01-05 11:30:00,0.68531,0.6859,0.68479,0.6848,2443000002.0
2006-01-05 12:00:00,0.6848,0.68569,0.6846,0.68547,2738599995.0
2006-01-05 12:30:00,0.68542,0.68547,0.68467,0.68467,2295999995.0
2006-01-05 13:00:00,0.68467,0.68473,0.6834,0.68405,2774599991.0
2006-01-05 13:30:00,0.68396,0.68405,0.68336,0.68361,2629599998.0
2006-01-05 14:00:00,0.68368,0.68403,0.6835,0.68365,2080599993.0
2006-01-05 14:30:00,0.68365,0.68427,0.68331,0.68408,2372299998.0
2006-01-05 15:00:00,0.68413,0.6844,0.68348,0.6843,2872499991.0
2006-01-05 15:30:00,0.68419,0.68435,0.68302,0.68367,2295599998.0
2006-01-05 16:00:00,0.68355,0.68507,0.68325,0.68417,2423500003.0
2006-01-05 16:30:00,0.68409,0.68442,0.68358,0.68393,2809399991.0
2006-01-05 17:00:00,0.68398,0.68447,0.68368,0.68435,2290999990.0
2006-01-05 17:30:00,0.68439,0.6845,0.68397,0.68412,2291999997.0
2006-01-05 18:00:00,0.68417,0.68543,0.6841,0.68535,5343799979.0
2006-01-05 18:30:00,0.68532,0.687,0.68517,0.687,5451899989.0
2006-01-05 19:00:00,0.68705,0.68735,0.68621,0.68637,3403599992.0
2006-01-05 19:30:00,0.68645,0.68667,0.68584,0.68645,3957499992.0
2006-01-05 20:00:00,0.68647,0.68665,0.68625,0.68655,4200699997.0
2006-01-05 20:30:00,0.68645,0.68665,0.68625,0.6865,3697499993.0
2006-01-05 21:00:00,0.6865,0.6866,0.68635,0.68655,3572300004.0
2006-01-05 21:30:00,0.68652,0.68665,0.68635,0.6865,2988099993.0
2006-01-05 22:00:00,0.6865,0.68665,0.68635,0.6865,2812499997.0
2006-01-05 22:30:00,0.68655,0.68665,0.68625,0.6863,3523100008.0
2006-01-05 23:00:00,0.68635,0.68667,0.68635,0.6865,2087599995.0
2006-01-05 23:30:00,0.68645,0.6866,0.6864,0.68645,2039599991.0
2006-01-06 00:00:00,0.68655,0.68713,0.68591,0.68618,3272700000.0
2006-01-06 00:30:00,0.68613,0.68636,0.68548,0.68594,2416999999.0
2006-01-06 01:00:00,0.68595,0.68643,0.68578,0.68627,2017199998.0
2006-01-06 01:30:00,0.68635,0.68657,0.68595,0.68607,2449599996.0
2006-01-06 02:00:00,0.68613,0.68632,0.68567,0.68574,2134199993.0
2006-01-06 02:30:00,0.68588,0.68611,0.68574,0.68585,2294299996.0
2006-01-06 03:00:00,0.68585,0.68638,0.6858,0.68606,2170400005.0
2006-01-06 03:30:00,0.68602,0.68616,0.68535,0.68545,2399099998.0
2006-01-06 04:00:00,0.6854,0.68577,0.68539,0.68565,2497199983.0
2006-01-06 04:30:00,0.6856,0.6861,0.68553,0.68595,2358000003.0
2006-01-06 05:00:00,0.68597,0.68624,0.68564,0.68595,2103500002.0
2006-01-06 05:30:00,0.68585,0.68595,0.68555,0.68575,2272799996.0
2006-01-06 06:00:00,0.68563,0.68602,0.68559,0.68602,2201599985.0
2006-01-06 06:30:00,0.68607,0.68607,0.68447,0.68515,2430699993.0
2006-01-06 07:00:00,0.68505,0.68512,0.6846,0.6848,2272100001.0
2006-01-06 07:30:00,0.6848,0.6849,0.68404,0.68446,2222399997.0
2006-01-06 08:00:00,0.68428,0.68467,0.68402,0.68417,2135800001.0
2006-01-06 08:30:00,0.68426,0.68429,0.68365,0.68405,1814099994.0
2006-01-06 09:00:00,0.684,0.68465,0.6837,0.68451,2125399995.0
2006-01-06 09:30:00,0.68452,0.68465,0.68317,0.68398,2176099993.0
2006-01-06 10:00:00,0.68392,0.68405,0.68328,0.68354,2290699996.0
2006-01-06 10:30:00,0.68358,0.68405,0.68329,0.68377,2425600006.0
2006-01-06 11:00:00,0.68375,0.68401,0.68315,0.68335,2911199999.0
2006-01-06 11:30:00,0.68339,0.68365,0.6831,0.68365,2455900001.0
2006-01-06 12:00:00,0.68365,0.684,0.6835,0.68366,2435199992.0
2006-01-06 12:30:00,0.68365,0.6843,0.6834,0.6843,2238800004.0
2006-01-06 13:00:00,0.68424,0.68445,0.6838,0.68435,2412000002.0
2006-01-06 13:30:00,0.68424,0.68462,0.6841,0.68425,2656899997.0
2006-01-06 14:00:00,0.68426,0.6852,0.68398,0.68517,2214599991.0
2006-01-06 14:30:00,0.68521,0.68581,0.68475,0.685,2100700000.0
2006-01-06 15:00:00,0.685,0.68565,0.68466,0.68496,2820499994.0
2006-01-06 15:30:00,0.68545,0.68838,0.6834,0.68749,2406199996.0
2006-01-06 16:00:00,0.68746,0.68931,0.68727,0.6891,2362400000.0
2006-01-06 16:30:00,0.6891,0.68931,0.68835,0.68886,2684199992.0
2006-01-06 17:00:00,0.6888,0.68945,0.68853,0.68873,2386099987.0
2006-01-06 17:30:00,0.6887,0.68992,0.68858,0.68859,2672200001.0
2006-01-06 18:00:00,0.6884,0.68995,0.68809,0.6899,5201199994.0
2006-01-06 18:30:00,0.68993,0.69055,0.68985,0.69045,5140099981.0
2006-01-06 19:00:00,0.69041,0.69109,0.69032,0.6908,3481899993.0
2006-01-06 19:30:00,0.69083,0.69152,0.6906,0.69125,3699099996.0
2006-01-06 20:00:00,0.69127,0.69145,0.69105,0.69135,3868699995.0
2006-01-06 20:30:00,0.69125,0.69145,0.69105,0.6913,3813799986.0
2006-01-06 21:00:00,0.6913,0.6914,0.69115,0.69135,3635899986.0
2006-01-06 21:30:00,0.69132,0.69145,0.69115,0.6913,2994999986.0
2006-01-06 22:00:00,0.6913,0.69145,0.69115,0.6913,2720600002.0
2006-01-06 22:30:00,0.69135,0.69145,0.69105,0.6911,3385599993.0
2006-01-06 23:00:00,0.69115,0.69148,0.69115,0.6913,2160699997.0
2006-01-06 23:30:00,0.69125,0.6914,0.6912,0.69125,1962399998.0
2006-01-09 00:00:00,0.6912,0.6915,0.6906,0.6911,1259999972.0
2006-01-09 00:30:00,0.6912,0.6913,0.6906,0.691,1304999971.0
2006-01-09 01:00:00,0.6908,0.6911,0.6902,0.6905,1349999970.0
2006-01-09 01:30:00,0.6905,0.6921,0.6898,0.6918,1349999970.0
2006-01-09 02:00:00,0.69035,0.6906,0.68989,0.69005,2046599994.0
2006-01-09 02:30:00,0.6901,0.69158,0.68969,0.69146,2278099989.0
2006-01-09 03:00:00,0.69145,0.69165,0.69024,0.69039,2371599998.0
2006-01-09 03:30:00,0.69042,0.692,0.69033,0.69195,2452300002.0
2006-01-09 04:00:00,0.6919,0.69278,0.69145,0.69155,2435699999.0
2006-01-09 04:30:00,0.69142,0.69215,0.6912,0.69205,2223699990.0
2006-01-09 05:00:00,0.69205,0.69217,0.69165,0.69193,2391499988.0
2006-01-09 05:30:00,0.69182,0.69204,0.69133,0.69195,2128099993.0
2006-01-09 06:00:00,0.69185,0.69202,0.69074,0.69184,2072299997.0
2006-01-09 06:30:00,0.69178,0.69346,0.6917,0.69275,2840699988.0
2006-01-09 07:00:00,0.6925,0.69297,0.6923,0.6928,1956500012.0
2006-01-09 07:30:00,0.69275,0.69293,0.69235,0.69275,2497899997.0
2006-01-09 08:00:00,0.6926,0.69336,0.69255,0.69257,2425799993.0
2006-01-09 08:30:00,0.69265,0.69299,0.69188,0.69227,2197499986.0
2006-01-09 09:00:00,0.69222,0.69247,0.69175,0.69187,2181699997.0
2006-01-09 09:30:00,0.69195,0.69217,0.69147,0.6915,2118499995.0
2006-01-09 10:00:00,0.69144,0.69229,0.69118,0.69229,2474499995.0
2006-01-09 10:30:00,0.69225,0.6924,0.69178,0.69185,2500299993.0
2006-01-09 11:00:00,0.69184,0.69201,0.69103,0.69134,2973499992.0
2006-01-09 11:30:00,0.69137,0.69229,0.69134,0.69196,2429999996.0
2006-01-09 12:00:00,0.69192,0.6922,0.69151,0.69151,2471199998.0
2006-01-09 12:30:00,0.69142,0.6921,0.69126,0.69171,2303499992.0
2006-01-09 13:00:00,0.69163,0.69181,0.69078,0.69132,2738699999.0
2006-01-09 13:30:00,0.69124,0.69269,0.69118,0.69254,2478199998.0
2006-01-09 14:00:00,0.69257,0.6931,0.69235,0.69282,2377900005.0
2006-01-09 14:30:00,0.69287,0.69319,0.69243,0.69247,2111999986.0
2006-01-09 15:00:00,0.6925,0.6928,0.69205,0.69255,2513299992.0
2006-01-09 15:30:00,0.6926,0.69286,0.6907,0.69076,2189600002.0
2006-01-09 16:00:00,0.69066,0.69149,0.69066,0.69132,2068100003.0
2006-01-09 16:30:00,0.6913,0.69154,0.6907,0.69095,2591000005.0
2006-01-09 17:00:00,0.69095,0.69156,0.69029,0.69156,2472599986.0
2006-01-09 17:30:00,0.69153,0.692,0.69049,0.69091,2637199990.0
2006-01-09 18:00:00,0.69078,0.69095,0.68977,0.68994,5083499993.0
2006-01-09 18:30:00,0.68989,0.69169,0.68974,0.69165,5489899984.0
2006-01-09 19:00:00,0.69162,0.69275,0.69152,0.6927,3447299987.0
2006-01-09 19:30:00,0.69275,0.69338,0.69258,0.69325,3929199990.0
2006-01-09 20:00:00,0.69327,0.69345,0.69305,0.69335,3915799996.0
2006-01-09 20:30:00,0.69335,0.69345,0.69305,0.6933,4188299991.0
2006-01-09 21:00:00,0.6933,0.6934,0.69315,0.69325,3692099994.0
2006-01-09 21:30:00,0.69332,0.69345,0.69315,0.6933,2854100000.0
2006-01-09 22:00:00,0.6933,0.69345,0.69315,0.6933,2782299990.0
2006-01-09 22:30:00,0.69335,0.69345,0.69305,0.6931,3261499998.0
2006-01-09 23:00:00,0.69315,0.69348,0.69315,0.6933,2315199993.0
2006-01-09 23:30:00,0.69325,0.6934,0.6932,0.69325,1990199995.0
2006-01-10 00:00:00,0.6933,0.69411,0.69302,0.6933,3184899997.0
2006-01-10 00:30:00,0.69349,0.69367,0.6931,0.69355,2361599996.0
2006-01-10 01:00:00,0.69343,0.69373,0.69264,0.69272,2011200010.0
2006-01-10 01:30:00,0.69275,0.69295,0.69195,0.69265,2184800004.0
2006-01-10 02:00:00,0.69269,0.69326,0.69255,0.69275,2306100009.0
2006-01-10 02:30:00,0.6927,0.69357,0.69222,0.69335,2308699996.0
2006-01-10 03:00:00,0.69334,0.6944,0.69333,0.69355,2333599989.0
2006-01-10 03:30:00,0.69355,0.69453,0.69345,0.69453,2234199991.0
2006-01-10 04:00:00,0.69444,0.69444,0.69363,0.69363,2094199995.0
2006-01-10 04:30:00,0.69347,0.6935,0.6927,0.69311,2721699997.0
2006-01-10 05:00:00,0.69311,0.69336,0.69265,0.69295,2301299996.0
2006-01-10 05:30:00,0.69285,0.6929,0.69245,0.69255,2173199998.0
2006-01-10 06:00:00,0.69245,0.69252,0.69101,0.69104,2156399992.0
2006-01-10 06:30:00,0.69103,0.69131,0.69052,0.69115,2432699993.0
2006-01-10 07:00:00,0.69101,0.69154,0.6906,0.69143,2112900000.0
2006-01-10 07:30:00,0.6914,0.69223,0.69105,0.69223,2436599997.0
2006-01-10 08:00:00,0.69207,0.69227,0.6901,0.69032,2331199997.0
2006-01-10 08:30:00,0.69043,0.69079,0.69003,0.69045,2069500004.0
2006-01-10 09:00:00,0.69039,0.69095,0.68997,0.69023,2189500001.0
2006-01-10 09:30:00,0.69018,0.6912,0.68979,0.69115,2288999990.0
2006-01-10 10:00:00,0.69114,0.69283,0.69083,0.6923,2546899989.0
2006-01-10 10:30:00,0.69235,0.69265,0.69184,0.69198,2320799990.0
2006-01-10 11:00:00,0.69195,0.69302,0.69175,0.69283,3020099997.0
2006-01-10 11:30:00,0.69288,0.69453,0.69277,0.69436,2426799994.0
2006-01-10 12:00:00,0.6944,0.69474,0.69362,0.6941,2612099986.0
2006-01-10 12:30:00,0.69403,0.69427,0.69359,0.69394,2371599994.0
2006-01-10 13:00:00,0.69397,0.6941,0.6931,0.6934,2465900007.0
2006-01-10 13:30:00,0.69335,0.69442,0.69335,0.69434,2270100001.0
2006-01-10 14:00:00,0.69437,0.6945,0.6934,0.6935,2168899997.0
2006-01-10 14:30:00,0.69357,0.69369,0.69322,0.6933,1914099999.0
2006-01-10 15:00:00,0.6933,0.69335,0.6923,0.6925,2586599999.0
2006-01-10 15:30:00,0.69255,0.69261,0.69158,0.6919,1973399998.0
2006-01-10 16:00:00,0.69174,0.69209,0.69131,0.69135,2288699999.0
2006-01-10 16:30:00,0.69131,0.6936,0.69115,0.6936,2755400008.0
2006-01-10 17:00:00,0.6936,0.69402,0.69329,0.69349,2656999998.0
2006-01-10 17:30:00,0.69338,0.6942,0.69328,0.69378,2255100001.0
2006-01-10 18:00:00,0.69372,0.69434,0.69332,0.69355,5153400002.0
2006-01-10 18:30:00,0.69346,0.69422,0.69248,0.69275,5084399983.0
2006-01-10 19:00:00,0.69269,0.69393,0.6925,0.69335,3114600000.0
2006-01-10 19:30:00,0.69335,0.69347,0.69288,0.69305,3515300001.0
2006-01-10 20:00:00,0.69307,0.69325,0.69285,0.69315,4102699999.0
2006-01-10 20:30:00,0.69305,0.69325,0.69285,0.6931,3883799993.0
2006-01-10 21:00:00,0.6931,0.6932,0.69295,0.69305,3501499998.0
2006-01-10 21:30:00,0.69312,0.69325,0.69295,0.6931,3166899991.0
2006-01-10 22:00:00,0.6931,0.69325,0.69295,0.6931,2976599999.0
2006-01-10 22:30:00,0.69315,0.69325,0.69285,0.6929,3176099989.0
2006-01-10 23:00:00,0.69295,0.69328,0.69295,0.6931,2026299999.0
2006-01-10 23:30:00,0.69305,0.6932,0.693,0.69305,2053799996.0
2006-01-11 00:00:00,0.69315,0.69393,0.69252,0.69308,3037100003.0
2006-01-11 00:30:00,0.69314,0.6936,0.69248,0.69356,2257899996.0
2006-01-11 01:00:00,0.69359,0.69471,0.69359,0.69447,1974399996.0
2006-01-11 01:30:00,0.69455,0.69455,0.69389,0.69415,2238999995.0
2006-01-11 02:00:00,0.69421,0.69429,0.69375,0.69405,2385899993.0
2006-01-11 02:30:00,0.69424,0.69445,0.69393,0.69405,2169599989.0
2006-01-11 03:00:00,0.69405,0.6944,0.69385,0.6942,2417299994.0
2006-01-11 03:30:00,0.69418,0.6943,0.6934,0.69385,2403999994.0
2006-01-11 04:00:00,0.69388,0.69431,0.69362,0.6938,2483899992.0
2006-01-11 04:30:00,0.69363,0.69415,0.69357,0.69405,2451499996.0
2006-01-11 05:00:00,0.69405,0.69407,0.69249,0.6939,2326400002.0
2006-01-11 05:30:00,0.69374,0.69391,0.69286,0.69323,2429100002.0
2006-01-11 06:00:00,0.69315,0.69386,0.69299,0.69365,2248199999.0
2006-01-11 06:30:00,0.6936,0.69372,0.69317,0.69336,2487899988.0
2006-01-11 07:00:00,0.69329,0.69358,0.69305,0.6934,2034500000.0
2006-01-11 07:30:00,0.69339,0.69349,0.69278,0.69331,2436900000.0
2006-01-11 08:00:00,0.69312,0.69396,0.69299,0.69339,2261299997.0
2006-01-11 08:30:00,0.69338,0.69398,0.69335,0.6936,2065499993.0
2006-01-11 09:00:00,0.69345,0.69357,0.69299,0.6934,2034799997.0
2006-01-11 09:30:00,0.69342,0.69389,0.69282,0.69335,2307999999.0
2006-01-11 10:00:00,0.69332,0.69423,0.69324,0.69411,2197899998.0
2006-01-11 10:30:00,0.69406,0.69433,0.69324,0.69335,2591399991.0
2006-01-11 11:00:00,0.69335,0.69392,0.69261,0.69355,3005999990.0
2006-01-11 11:30:00,0.69355,0.69378,0.69308,0.69333,2383000002.0
2006-01-11 12:00:00,0.69335,0.69388,0.69304,0.6938,2296099997.0
2006-01-11 12:30:00,0.69374,0.69392,0.69306,0.69317,2312799996.0
2006-01-11 13:00:00,0.69314,0.69424,0.69285,0.69418,2538499992.0
2006-01-11 13:30:00,0.69405,0.69452,0.69358,0.69415,2718999989.0
2006-01-11 14:00:00,0.69417,0.69477,0.69395,0.6947,2233399993.0
2006-01-11 14:30:00,0.69475,0.69506,0.69447,0.6947,2331899988.0
2006-01-11 15:00:00,0.69471,0.69484,0.69435,0.69452,2626399981.0
2006-01-11 15:30:00,0.69459,0.69494,0.69442,0.69455,2016800000.0
2006-01-11 16:00:00,0.6945,0.69626,0.6945,0.69595,2630200001.0
2006-01-11 16:30:00,0.69585,0.69676,0.69567,0.69645,2521699998.0
2006-01-11 17:00:00,0.69643,0.69645,0.6951,0.69547,2557199999.0
2006-01-11 17:30:00,0.69545,0.6963,0.69495,0.69539,2395099998.0
2006-01-11 18:00:00,0.69527,0.69673,0.69509,0.69645,5337899997.0
2006-01-11 18:30:00,0.69644,0.69691,0.69573,0.69679,4982199979.0
2006-01-11 19:00:00,0.69671,0.69762,0.69658,0.6974,3488699991.0
2006-01-11 19:30:00,0.69738,0.69745,0.69682,0.69725,3634299994.0
2006-01-11 20:00:00,0.69727,0.69745,0.69705,0.69735,3791100000.0
2006-01-11 20:30:00,0.69725,0.69745,0.69705,0.6973,4099399992.0
2006-01-11 21:00:00,0.6973,0.6974,0.69715,0.69725,3506299992.0
2006-01-11 21:30:00,0.69732,0.69745,0.69715,0.6973,2875999991.0
2006-01-11 22:00:00,0.6973,0.69745,0.69715,0.6973,2665699999.0
2006-01-11 22:30:00,0.69735,0.69745,0.69705,0.6971,3491399980.0
2006-01-11 23:00:00,0.69715,0.69748,0.69715,0.6973,2058299998.0
2006-01-11 23:30:00,0.69725,0.6974,0.6972,0.69725,2253800007.0
2006-01-12 00:00:00,0.69735,0.69737,0.69637,0.69653,2971099995.0
2006-01-12 00:30:00,0.69682,0.69725,0.69646,0.6967,2345999991.0
2006-01-12 01:00:00,0.69665,0.69695,0.69655,0.69673,2066199999.0
2006-01-12 01:30:00,0.69682,0.69718,0.69663,0.69677,2229199999.0
2006-01-12 02:00:00,0.69681,0.69696,0.69651,0.69655,2224599984.0
2006-01-12 02:30:00,0.69674,0.69725,0.69674,0.69702,2468799998.0
2006-01-12 03:00:00,0.69705,0.69741,0.69667,0.69737,2495199999.0
2006-01-12 03:30:00,0.69733,0.69821,0.69707,0.69775,2373699999.0
2006-01-12 04:00:00,0.69768,0.69842,0.69741,0.6979,2437899992.0
2006-01-12 04:30:00,0.6978,0.69795,0.69721,0.69755,2410599997.0
2006-01-12 05:00:00,0.69755,0.69778,0.69691,0.69735,2058399998.0
2006-01-12 05:30:00,0.69725,0.69785,0.69714,0.69775,2058599999.0
2006-01-12 06:00:00,0.69765,0.69793,0.6975,0.69793,2350400005.0
2006-01-12 06:30:00,0.6979,0.69823,0.69742,0.69755,2567300006.0
2006-01-12 07:00:00,0.69745,0.69753,0.697,0.69725,1961999995.0
2006-01-12 07:30:00,0.6972,0.698,0.69697,0.698,2449300004.0
2006-01-12 08:00:00,0.69786,0.69869,0.69725,0.69819,2013999994.0
2006-01-12 08:30:00,0.69828,0.69894,0.69806,0.69862,2185699996.0
2006-01-12 09:00:00,0.69858,0.69872,0.6977,0.6978,2303699991.0
2006-01-12 09:30:00,0.6978,0.69857,0.6975,0.69785,2275399999.0
2006-01-12 10:00:00,0.69782,0.6979,0.69702,0.6973,2343299997.0
2006-01-12 10:30:00,0.69742,0.6981,0.69738,0.69797,2396900000.0
2006-01-12 11:00:00,0.69795,0.6987,0.69775,0.69814,3017599990.0
2006-01-12 11:30:00,0.69816,0.69906,0.69809,0.69831,2628799993.0
2006-01-12 12:00:00,0.69831,0.6989,0.69749,0.69817,2389999992.0
2006-01-12 12:30:00,0.69816,0.69927,0.69804,0.69877,2876399990.0
2006-01-12 13:00:00,0.69877,0.69905,0.6985,0.69888,2474599999.0
2006-01-12 13:30:00,0.69875,0.69915,0.69844,0.69855,2481299995.0
2006-01-12 14:00:00,0.69859,0.69869,0.69758,0.6984,2493399997.0
2006-01-12 14:30:00,0.69846,0.69856,0.69792,0.6984,2164699992.0
2006-01-12 15:00:00,0.6984,0.69854,0.69715,0.69747,2713199995.0
2006-01-12 15:30:00,0.69725,0.69803,0.69626,0.69629,2251299997.0
2006-01-12 16:00:00,0.69594,0.69598,0.69439,0.69484,2820199988.0
2006-01-12 16:30:00,0.6949,0.69523,0.69427,0.69445,2910499994.0
2006-01-12 17:00:00,0.69447,0.6946,0.69348,0.69357,2413600001.0
2006-01-12 17:30:00,0.69353,0.69405,0.69289,0.69311,2295800000.0
2006-01-12 18:00:00,0.69313,0.6934,0.69252,0.69333,5188500000.0
2006-01-12 18:30:00,0.6933,0.69335,0.69191,0.69262,5106000002.0
2006-01-12 19:00:00,0.69253,0.69313,0.69219,0.69264,3645399987.0
2006-01-12 19:30:00,0.6926,0.69323,0.69207,0.69285,3665299990.0
2006-01-12 20:00:00,0.69287,0.69305,0.69265,0.69295,3918700004.0
2006-01-12 20:30:00,0.69285,0.69305,0.69265,0.6929,4089599991.0
2006-01-12 21:00:00,0.6929,0.693,0.69275,0.69285,3587199988.0
2006-01-12 21:30:00,0.69292,0.69305,0.69275,0.6929,2914499992.0
2006-01-12 22:00:00,0.6929,0.69305,0.69275,0.6929,2782199993.0
2006-01-12 22:30:00,0.69295,0.69305,0.69265,0.6927,3273999993.0
2006-01-12 23:00:00,0.69275,0.69308,0.69275,0.6929,2285699995.0
2006-01-12 23:30:00,0.69285,0.693,0.6928,0.69285,2074599997.0
2006-01-13 00:00:00,0.6929,0.69363,0.69266,0.69277,2521600004.0
2006-01-13 00:30:00,0.69284,0.69289,0.6922,0.6928,2251899991.0
2006-01-13 01:00:00,0.69282,0.69323,0.6927,0.69301,2049700000.0
2006-01-13 01:30:00,0.69303,0.6939,0.69249,0.69346,2173299997.0
2006-01-13 02:00:00,0.69351,0.69394,0.69294,0.69365,2558400002.0
2006-01-13 02:30:00,0.69375,0.69404,0.69342,0.69385,2144499996.0
2006-01-13 03:00:00,0.69382,0.69444,0.69376,0.69433,2455799984.0
2006-01-13 03:30:00,0.69435,0.69445,0.69413,0.69435,2271999995.0
2006-01-13 04:00:00,0.6943,0.69461,0.69415,0.69445,2326899995.0
2006-01-13 04:30:00,0.6944,0.69466,0.69415,0.69463,2565000002.0
2006-01-13 05:00:00,0.69463,0.69463,0.69418,0.69455,2337599995.0
2006-01-13 05:30:00,0.69443,0.69443,0.69402,0.6943,2172499998.0
2006-01-13 06:00:00,0.69431,0.69464,0.69419,0.69455,2073199999.0
2006-01-13 06:30:00,0.6945,0.69461,0.69382,0.69405,2480000005.0
2006-01-13 07:00:00,0.69391,0.69455,0.69391,0.69423,1929100000.0
2006-01-13 07:30:00,0.6942,0.69439,0.69383,0.69426,2471000002.0
2006-01-13 08:00:00,0.6941,0.69451,0.69406,0.69433,2403999999.0
2006-01-13 08:30:00,0.69435,0.69452,0.69398,0.69452,1868099994.0
2006-01-13 09:00:00,0.69467,0.69476,0.69395,0.69446,2278799993.0
2006-01-13 09:30:00,0.69452,0.69485,0.69402,0.69485,2160799991.0
2006-01-13 10:00:00,0.69482,0.69542,0.69432,0.69535,2341699992.0
2006-01-13 10:30:00,0.6955,0.69638,0.69546,0.69623,2314000011.0
2006-01-13 11:00:00,0.69626,0.69704,0.69605,0.69655,2884099990.0
2006-01-13 11:30:00,0.6966,0.69683,0.69585,0.69595,2727999996.0
2006-01-13 12:00:00,0.69604,0.69634,0.69491,0.69494,2277900002.0
2006-01-13 12:30:00,0.69485,0.69532,0.69465,0.69483,2333099997.0
2006-01-13 13:00:00,0.69487,0.69547,0.69487,0.69545,2567899985.0
2006-01-13 13:30:00,0.69532,0.69544,0.69489,0.69513,2400199996.0
2006-01-13 14:00:00,0.69517,0.6954,0.69495,0.69523,2303299991.0
2006-01-13 14:30:00,0.69525,0.69563,0.69415,0.69431,2250199991.0
2006-01-13 15:00:00,0.69428,0.69486,0.6935,0.69472,2570700001.0
2006-01-13 15:30:00,0.6948,0.6964,0.69429,0.69548,2218599998.0
2006-01-13 16:00:00,0.69543,0.69566,0.69453,0.69502,2724600007.0
2006-01-13 16:30:00,0.69495,0.6956,0.69463,0.69552,2947600009.0
2006-01-13 17:00:00,0.69552,0.6958,0.6952,0.69545,2497299990.0
2006-01-13 17:30:00,0.69545,0.69658,0.69531,0.69571,2393199997.0
2006-01-13 18:00:00,0.69586,0.697,0.69565,0.69693,5579399993.0
2006-01-13 18:30:00,0.69695,0.69777,0.6965,0.69714,5320999982.0
2006-01-13 19:00:00,0.69711,0.6972,0.69641,0.69687,3327899990.0
2006-01-13 19:30:00,0.69685,0.69877,0.6968,0.69835,3843900004.0
2006-01-13 20:00:00,0.69837,0.69855,0.69815,0.69845,4127500010.0
2006-01-13 20:30:00,0.69845,0.69855,0.69815,0.6984,4024999986.0
2006-01-13 21:00:00,0.6984,0.6985,0.69825,0.69835,3496000001.0
2006-01-13 21:30:00,0.69842,0.69855,0.69825,0.6984,3107899997.0
2006-01-13 22:00:00,0.6984,0.69855,0.69825,0.6984,2899499993.0
2006-01-13 22:30:00,0.69845,0.69855,0.69815,0.6982,3227399995.0
2006-01-13 23:00:00,0.69825,0.69857,0.69825,0.6984,2232099995.0
2006-01-13 23:30:00,0.69835,0.6985,0.6983,0.69835,2074099996.0
2006-01-16 00:00:00,0.6992,0.7002,0.6988,0.7,1744200000.0
2006-01-16 00:30:00,0.6999,0.7004,0.6996,0.6996,1938000000.0
2006-01-16 01:00:00,0.7002,0.7003,0.6995,0.6996,1938000000.0
2006-01-16 01:30:00,0.6997,0.7002,0.6991,0.6997,1938000000.0
2006-01-16 02:00:00,0.69973,0.69982,0.69915,0.69925,2323999999.0
2006-01-16 02:30:00,0.69934,0.69965,0.6989,0.69922,2534199990.0
2006-01-16 03:00:00,0.69926,0.69968,0.69876,0.6988,2196799997.0
2006-01-16 03:30:00,0.69887,0.69895,0.69799,0.69813,2294199997.0
2006-01-16 04:00:00,0.69811,0.69868,0.69811,0.69825,2240599989.0
2006-01-16 04:30:00,0.6982,0.69872,0.69814,0.69856,2384099995.0
2006-01-16 05:00:00,0.69855,0.69917,0.69835,0.69899,2231199993.0
2006-01-16 05:30:00,0.69885,0.699,0.69855,0.6989,2368799999.0
2006-01-16 06:00:00,0.69885,0.69886,0.69825,0.69855,2175800003.0
2006-01-16 06:30:00,0.6985,0.69888,0.69824,0.69886,2562099986.0
2006-01-16 07:00:00,0.69879,0.69895,0.69793,0.698,2150699996.0
2006-01-16 07:30:00,0.698,0.6983,0.69764,0.69815,2413600015.0
2006-01-16 08:00:00,0.69796,0.6982,0.6977,0.69798,1955299990.0
2006-01-16 08:30:00,0.69805,0.6981,0.69767,0.698,2014900002.0
2006-01-16 09:00:00,0.69797,0.69825,0.69765,0.6981,2215499993.0
2006-01-16 09:30:00,0.69808,0.69934,0.69792,0.69905,2169499999.0
2006-01-16 10:00:00,0.69901,0.6992,0.69855,0.69872,2396800002.0
2006-01-16 10:30:00,0.69865,0.69887,0.69834,0.69877,2167999997.0
2006-01-16 11:00:00,0.69874,0.69894,0.69806,0.69864,2809499996.0
2006-01-16 11:30:00,0.69872,0.69958,0.69853,0.69875,2636599992.0
2006-01-16 12:00:00,0.69875,0.69908,0.69823,0.6987,2753299996.0
2006-01-16 12:30:00,0.69865,0.69976,0.69835,0.69947,2327999992.0
2006-01-16 13:00:00,0.69943,0.69957,0.69839,0.69885,2671099988.0
2006-01-16 13:30:00,0.69878,0.6991,0.69812,0.69835,2510699990.0
2006-01-16 14:00:00,0.69837,0.699,0.69815,0.6985,2105800000.0
2006-01-16 14:30:00,0.69855,0.6988,0.69825,0.69861,2034500004.0
2006-01-16 15:00:00,0.69866,0.69894,0.69721,0.6973,2616300003.0
2006-01-16 15:30:00,0.69735,0.69808,0.6973,0.69755,1650599996.0
2006-01-16 16:00:00,0.69745,0.69785,0.6972,0.69762,1989899998.0
2006-01-16 16:30:00,0.6976,0.69764,0.69693,0.69715,2517899989.0
2006-01-16 17:00:00,0.69715,0.69732,0.69669,0.69732,2400399992.0
2006-01-16 17:30:00,0.69737,0.69753,0.69673,0.69686,2026699999.0
2006-01-16 18:00:00,0.6968,0.69814,0.69675,0.69722,5381199995.0
2006-01-16 18:30:00,0.69722,0.6975,0.69715,0.69745,5275499993.0
2006-01-16 19:00:00,0.69736,0.69776,0.69704,0.6973,3428300007.0
2006-01-16 19:30:00,0.69735,0.69748,0.69715,0.69725,3860599990.0
2006-01-16 20:00:00,0.69727,0.69745,0.69705,0.69735,4041300004.0
2006-01-16 20:30:00,0.69725,0.69745,0.69705,0.6973,3617099991.0
2006-01-16 21:00:00,0.6973,0.6974,0.69715,0.69725,3616299990.0
2006-01-16 21:30:00,0.69732,0.69745,0.69715,0.6973,2942899989.0
2006-01-16 22:00:00,0.6973,0.69745,0.69715,0.6973,2746099997.0
2006-01-16 22:30:00,0.69735,0.69745,0.69705,0.6971,3233399994.0
2006-01-16 23:00:00,0.69715,0.69748,0.69715,0.6973,2268399991.0
2006-01-16 23:30:00,0.69725,0.6974,0.6972,0.69725,1944499995.0
2006-01-17 00:00:00,0.69735,0.69735,0.69448,0.69522,3107899992.0
2006-01-17 00:30:00,0.69536,0.69574,0.69505,0.6957,2451099992.0
2006-01-17 01:00:00,0.69565,0.69594,0.69539,0.69567,2070399996.0
2006-01-17 01:30:00,0.69575,0.69582,0.69485,0.69488,2352799983.0
2006-01-17 02:00:00,0.6949,0.69502,0.69387,0.69399,2294499994.0
2006-01-17 02:30:00,0.69407,0.69415,0.69192,0.69222,2375500005.0
2006-01-17 03:00:00,0.69246,0.69332,0.69221,0.69328,2406099995.0
2006-01-17 03:30:00,0.69328,0.69387,0.69307,0.69362,2583999993.0
2006-01-17 04:00:00,0.69362,0.694,0.69339,0.69389,2445699994.0
2006-01-17 04:30:00,0.6938,0.69424,0.69365,0.69405,2357499999.0
2006-01-17 05:00:00,0.69409,0.69495,0.69399,0.69455,2151499999.0
2006-01-17 05:30:00,0.69445,0.69453,0.69407,0.69435,2364300014.0
2006-01-17 06:00:00,0.69423,0.6944,0.694,0.69435,2215999999.0
2006-01-17 06:30:00,0.6943,0.69465,0.69413,0.69461,2194999997.0
2006-01-17 07:00:00,0.69462,0.69483,0.69429,0.69437,1899699997.0
2006-01-17 07:30:00,0.6944,0.69511,0.69419,0.69466,2505900002.0
2006-01-17 08:00:00,0.69457,0.69513,0.69418,0.69513,2347200004.0
2006-01-17 08:30:00,0.69525,0.69534,0.69445,0.69523,2216799991.0
2006-01-17 09:00:00,0.69515,0.69591,0.69485,0.69578,2292000001.0
2006-01-17 09:30:00,0.6958,0.69603,0.6946,0.6951,2190000000.0
2006-01-17 10:00:00,0.69502,0.69569,0.69463,0.69505,2486199999.0
2006-01-17 10:30:00,0.69509,0.69524,0.69473,0.69515,2359299990.0
2006-01-17 11:00:00,0.69514,0.69536,0.69408,0.69435,2896899992.0
2006-01-17 11:30:00,0.6944,0.69461,0.69242,0.69297,2556399988.0
2006-01-17 12:00:00,0.69297,0.69297,0.69095,0.69126,2510700001.0
2006-01-17 12:30:00,0.69116,0.69241,0.69097,0.6916,2733800004.0
2006-01-17 13:00:00,0.69157,0.69177,0.69084,0.69107,2754699985.0
2006-01-17 13:30:00,0.69095,0.69172,0.69077,0.69095,2770299986.0
2006-01-17 14:00:00,0.69095,0.69127,0.69031,0.69119,2496499998.0
2006-01-17 14:30:00,0.69125,0.69182,0.69105,0.69111,2624899996.0
2006-01-17 15:00:00,0.69113,0.69122,0.68993,0.69018,2751599986.0
2006-01-17 15:30:00,0.69025,0.6909,0.68978,0.69032,1983000004.0
2006-01-17 16:00:00,0.69026,0.69041,0.68915,0.68933,2731799993.0
2006-01-17 16:30:00,0.68924,0.69107,0.68924,0.69099,2768899989.0
2006-01-17 17:00:00,0.691,0.69135,0.68989,0.69095,2438400002.0
2006-01-17 17:30:00,0.69091,0.69092,0.68883,0.6896,2556299992.0
2006-01-17 18:00:00,0.6896,0.69103,0.68912,0.69005,4827199997.0
2006-01-17 18:30:00,0.69,0.69007,0.6892,0.68959,5254299986.0
2006-01-17 19:00:00,0.68957,0.69009,0.68926,0.6898,3379699996.0
2006-01-17 19:30:00,0.6899,0.69001,0.6892,0.68935,3682399996.0
2006-01-17 20:00:00,0.68937,0.69057,0.6892,0.69022,4027099996.0
2006-01-17 20:30:00,0.69005,0.69077,0.68983,0.69051,4559499999.0
2006-01-17 21:00:00,0.69053,0.69066,0.68975,0.69027,4011699982.0
2006-01-17 21:30:00,0.69029,0.69127,0.6899,0.6905,3454399988.0
2006-01-17 22:00:00,0.6907,0.69159,0.69024,0.69129,3320400004.0
2006-01-17 22:30:00,0.69128,0.69149,0.69069,0.69082,4292600002.0
2006-01-17 23:00:00,0.69089,0.69157,0.69008,0.69092,3111199992.0
2006-01-17 23:30:00,0.69118,0.6912,0.68891,0.69038,2874299995.0
2006-01-18 00:00:00,0.69054,0.69058,0.6892,0.6897,2807300006.0
2006-01-18 00:30:00,0.68991,0.69098,0.68973,0.6909,2665199990.0
2006-01-18 01:00:00,0.6909,0.69119,0.69005,0.69005,2001600000.0
2006-01-18 01:30:00,0.6901,0.69023,0.68817,0.68877,2400200000.0
2006-01-18 02:00:00,0.68885,0.68892,0.68743,0.68759,2448599999.0
2006-01-18 02:30:00,0.68775,0.68806,0.68725,0.68787,1998699995.0
2006-01-18 03:00:00,0.68785,0.68817,0.68724,0.68753,2470800006.0
2006-01-18 03:30:00,0.6876,0.68835,0.68744,0.68755,2380199992.0
2006-01-18 04:00:00,0.6875,0.68811,0.68705,0.68758,2828500008.0
2006-01-18 04:30:00,0.68761,0.6881,0.6875,0.68794,2675500000.0
2006-01-18 05:00:00,0.68795,0.68855,0.68775,0.68848,2239899991.0
2006-01-18 05:30:00,0.68837,0.68895,0.68778,0.68884,2111899999.0
2006-01-18 06:00:00,0.68877,0.68877,0.68643,0.68732,2493600001.0
2006-01-18 06:30:00,0.68732,0.68795,0.68719,0.6875,2403299998.0
2006-01-18 07:00:00,0.68743,0.68814,0.68712,0.68802,2253400003.0
2006-01-18 07:30:00,0.68796,0.68851,0.68739,0.68832,2445700001.0
2006-01-18 08:00:00,0.68815,0.68836,0.68733,0.68766,2196099996.0
2006-01-18 08:30:00,0.68776,0.68807,0.68728,0.68775,2077999999.0
2006-01-18 09:00:00,0.68771,0.68815,0.6877,0.688,2086400003.0
2006-01-18 09:30:00,0.688,0.68913,0.68792,0.68889,2259300006.0
2006-01-18 10:00:00,0.68884,0.6896,0.68835,0.68855,2599699995.0
2006-01-18 10:30:00,0.68855,0.69023,0.68845,0.69005,2426999990.0
2006-01-18 11:00:00,0.68996,0.6903,0.68844,0.68844,2779399990.0
2006-01-18 11:30:00,0.68854,0.68933,0.68849,0.68876,2672399978.0
2006-01-18 12:00:00,0.68871,0.68945,0.6884,0.6894,2660699995.0
2006-01-18 12:30:00,0.68933,0.69022,0.6893,0.68946,2284499988.0
2006-01-18 13:00:00,0.68937,0.68945,0.68844,0.6889,2621899994.0
2006-01-18 13:30:00,0.68882,0.68948,0.68802,0.68805,2376799992.0
2006-01-18 14:00:00,0.68809,0.68866,0.68701,0.6871,2428699997.0
2006-01-18 14:30:00,0.6872,0.68805,0.68709,0.68723,2355500005.0
2006-01-18 15:00:00,0.68723,0.6881,0.68713,0.68788,2741099996.0
2006-01-18 15:30:00,0.68802,0.68896,0.68753,0.68785,2208400004.0
2006-01-18 16:00:00,0.68779,0.68796,0.68648,0.68683,2522899995.0
2006-01-18 16:30:00,0.68676,0.68759,0.68658,0.68661,2613299991.0
2006-01-18 17:00:00,0.68663,0.68669,0.68505,0.68593,2929000001.0
2006-01-18 17:30:00,0.68596,0.68687,0.68575,0.68665,2465799988.0
2006-01-18 18:00:00,0.68658,0.68745,0.68647,0.68705,5399899982.0
2006-01-18 18:30:00,0.68702,0.68711,0.68583,0.68655,5118099976.0
2006-01-18 19:00:00,0.68649,0.68701,0.686,0.68684,3278000002.0
2006-01-18 19:30:00,0.68695,0.68695,0.68602,0.68625,3867799999.0
2006-01-18 20:00:00,0.68627,0.68645,0.68605,0.68635,3931899991.0
2006-01-18 20:30:00,0.68635,0.6866,0.68512,0.68628,4493699998.0
2006-01-18 21:00:00,0.68635,0.6868,0.68556,0.68565,3826300003.0
2006-01-18 21:30:00,0.68576,0.68638,0.68532,0.68609,3727899988.0
2006-01-18 22:00:00,0.68578,0.68606,0.68485,0.68538,3291699995.0
2006-01-18 22:30:00,0.68539,0.68579,0.68483,0.6849,3807699986.0
2006-01-18 23:00:00,0.68493,0.68576,0.68448,0.68542,2993600007.0
2006-01-18 23:30:00,0.68534,0.68578,0.68467,0.68518,3242899999.0
2006-01-19 00:00:00,0.68513,0.68588,0.68467,0.68477,2840099988.0
2006-01-19 00:30:00,0.68478,0.68545,0.68424,0.68536,2278500003.0
2006-01-19 01:00:00,0.68535,0.68627,0.68535,0.68597,2292499985.0
2006-01-19 01:30:00,0.68605,0.68651,0.68565,0.68608,2149099998.0
2006-01-19 02:00:00,0.68612,0.6866,0.68585,0.68633,2289400001.0
2006-01-19 02:30:00,0.68643,0.68655,0.6858,0.68595,2348800010.0
2006-01-19 03:00:00,0.68596,0.68622,0.68491,0.68534,2515499989.0
2006-01-19 03:30:00,0.68535,0.68655,0.68521,0.68642,2249399996.0
2006-01-19 04:00:00,0.6864,0.68657,0.68242,0.68269,2648399997.0
2006-01-19 04:30:00,0.68279,0.68351,0.68208,0.68269,2378599992.0
2006-01-19 05:00:00,0.68251,0.68275,0.68193,0.6827,2632799998.0
2006-01-19 05:30:00,0.68257,0.68279,0.68173,0.682,2148999998.0
2006-01-19 06:00:00,0.6819,0.6827,0.6815,0.68265,2283899991.0
2006-01-19 06:30:00,0.6826,0.68275,0.68205,0.68265,2516899999.0
2006-01-19 07:00:00,0.68259,0.68294,0.68211,0.68272,2275999993.0
2006-01-19 07:30:00,0.6827,0.68296,0.68213,0.68258,2390399991.0
2006-01-19 08:00:00,0.6824,0.68352,0.68232,0.68307,2276299995.0
2006-01-19 08:30:00,0.6831,0.68326,0.68263,0.68305,1959799994.0
2006-01-19 09:00:00,0.68301,0.6833,0.6812,0.6819,2465399994.0
2006-01-19 09:30:00,0.68195,0.68195,0.68035,0.68092,2243799998.0
2006-01-19 10:00:00,0.68082,0.68108,0.67962,0.67965,2618700007.0
2006-01-19 10:30:00,0.67957,0.67975,0.67888,0.67923,2770299994.0
2006-01-19 11:00:00,0.67924,0.67961,0.67883,0.67916,2870200000.0
2006-01-19 11:30:00,0.67922,0.6802,0.67891,0.68009,2627000006.0
2006-01-19 12:00:00,0.68007,0.68037,0.67973,0.67986,2434900007.0
2006-01-19 12:30:00,0.67986,0.67995,0.67824,0.67837,2185700001.0
2006-01-19 13:00:00,0.6784,0.67898,0.67811,0.67883,2447299995.0
2006-01-19 13:30:00,0.67875,0.67888,0.67818,0.67818,2627199993.0
2006-01-19 14:00:00,0.67804,0.67885,0.67754,0.6784,2413900006.0
2006-01-19 14:30:00,0.6784,0.6784,0.67732,0.67789,2281799994.0
2006-01-19 15:00:00,0.67778,0.6778,0.6766,0.67713,2876399994.0
2006-01-19 15:30:00,0.67714,0.67748,0.67667,0.67692,2625899996.0
2006-01-19 16:00:00,0.67683,0.67789,0.67619,0.67789,2663099998.0
2006-01-19 16:30:00,0.6779,0.67815,0.67712,0.67744,2860599989.0
2006-01-19 17:00:00,0.67748,0.67874,0.6771,0.67807,2383899992.0
2006-01-19 17:30:00,0.67798,0.67841,0.67737,0.67785,2903399992.0
2006-01-19 18:00:00,0.67784,0.67913,0.67778,0.67872,5414899987.0
2006-01-19 18:30:00,0.67867,0.67878,0.67773,0.67807,5070499987.0
2006-01-19 19:00:00,0.67807,0.67837,0.67697,0.67836,3176400004.0
2006-01-19 19:30:00,0.67842,0.67943,0.67833,0.67905,3628499988.0
2006-01-19 20:00:00,0.67907,0.67925,0.67885,0.67915,3896300003.0
2006-01-19 20:30:00,0.67905,0.67925,0.67885,0.6791,3986699977.0
2006-01-19 21:00:00,0.6791,0.6792,0.67895,0.67915,3616900002.0
2006-01-19 21:30:00,0.67912,0.67925,0.67895,0.6791,3201699995.0
2006-01-19 22:00:00,0.6791,0.67925,0.67895,0.6791,2820799991.0
2006-01-19 22:30:00,0.67915,0.67925,0.67885,0.6789,3305699999.0
2006-01-19 23:00:00,0.67895,0.67928,0.67895,0.6791,2070900000.0
2006-01-19 23:30:00,0.67905,0.6792,0.679,0.67905,2142799989.0
2006-01-20 00:00:00,0.6791,0.68077,0.6779,0.68006,3015299992.0
2006-01-20 00:30:00,0.6802,0.68122,0.67936,0.68118,2264200005.0
2006-01-20 01:00:00,0.68115,0.68238,0.68115,0.68137,2048100000.0
2006-01-20 01:30:00,0.68145,0.68145,0.6803,0.68057,2422699995.0
2006-01-20 02:00:00,0.68063,0.68156,0.68055,0.6812,2490800002.0
2006-01-20 02:30:00,0.6812,0.68154,0.68009,0.68073,2311599997.0
2006-01-20 03:00:00,0.6808,0.68132,0.68033,0.68132,2546599992.0
2006-01-20 03:30:00,0.68135,0.68213,0.68081,0.68183,2629699997.0
2006-01-20 04:00:00,0.68182,0.68207,0.67984,0.68008,2491799995.0
2006-01-20 04:30:00,0.68001,0.68098,0.67914,0.67986,2381100001.0
2006-01-20 05:00:00,0.67985,0.68051,0.6794,0.68028,2469899998.0
2006-01-20 05:30:00,0.68035,0.68059,0.67985,0.68034,2103999994.0
2006-01-20 06:00:00,0.68035,0.68123,0.6803,0.68123,2154099998.0
2006-01-20 06:30:00,0.68123,0.68145,0.68071,0.68125,2300400000.0
2006-01-20 07:00:00,0.68107,0.68168,0.68075,0.68095,2090100003.0
2006-01-20 07:30:00,0.68091,0.68172,0.68085,0.68165,2424100001.0
2006-01-20 08:00:00,0.68148,0.68175,0.68003,0.68012,2492899993.0
2006-01-20 08:30:00,0.67997,0.68153,0.67987,0.68094,2127999989.0
2006-01-20 09:00:00,0.68088,0.68111,0.68035,0.681,2275499996.0
2006-01-20 09:30:00,0.68111,0.68137,0.67982,0.68008,2606699991.0
2006-01-20 10:00:00,0.68,0.68031,0.67935,0.68027,2582499998.0
2006-01-20 10:30:00,0.68035,0.68089,0.67988,0.68075,2569899989.0
2006-01-20 11:00:00,0.68075,0.68154,0.68051,0.68075,2793399995.0
2006-01-20 11:30:00,0.68084,0.68123,0.68062,0.68067,2421900002.0
2006-01-20 12:00:00,0.68067,0.68085,0.67995,0.68006,2645399991.0
2006-01-20 12:30:00,0.68004,0.68009,0.67952,0.67983,2255999997.0
2006-01-20 13:00:00,0.67981,0.67981,0.67797,0.67823,2660000000.0
2006-01-20 13:30:00,0.67814,0.67865,0.67773,0.67831,2680099996.0
2006-01-20 14:00:00,0.67834,0.67868,0.67789,0.67846,2428599995.0
2006-01-20 14:30:00,0.67853,0.67914,0.67841,0.679,2317200002.0
2006-01-20 15:00:00,0.679,0.67951,0.67881,0.6789,2740699999.0
2006-01-20 15:30:00,0.67895,0.68101,0.67845,0.68053,2290899993.0
2006-01-20 16:00:00,0.68056,0.68193,0.68056,0.68135,2281899997.0
2006-01-20 16:30:00,0.68123,0.68143,0.68031,0.68095,2922300005.0
2006-01-20 17:00:00,0.68097,0.68131,0.67943,0.67957,2416799993.0
2006-01-20 17:30:00,0.67951,0.6796,0.67798,0.67839,2442799989.0
2006-01-20 18:00:00,0.67828,0.67856,0.67758,0.67791,5568799986.0
2006-01-20 18:30:00,0.6779,0.67819,0.67774,0.67797,5355099992.0
2006-01-20 19:00:00,0.67793,0.67823,0.67709,0.67763,3662999996.0
2006-01-20 19:30:00,0.67764,0.67775,0.67695,0.67765,3875799998.0
2006-01-20 20:00:00,0.67767,0.67785,0.67745,0.67775,3914299986.0
2006-01-20 20:30:00,0.67765,0.67785,0.67745,0.6777,4089399998.0
2006-01-20 21:00:00,0.6777,0.6778,0.67755,0.67765,3644699991.0
2006-01-20 21:30:00,0.67772,0.67785,0.67755,0.6777,3147100000.0
2006-01-20 22:00:00,0.6777,0.67785,0.67755,0.6777,2743699993.0
2006-01-20 22:30:00,0.67775,0.67785,0.67745,0.6775,3180099996.0
2006-01-20 23:00:00,0.67755,0.67788,0.67755,0.6777,2056500000.0
2006-01-20 23:30:00,0.67765,0.6778,0.6776,0.67765,2335900002.0
2006-01-23 00:00:00,0.6806,0.681,0.6802,0.6807,2212600000.0
2006-01-23 00:30:00,0.6808,0.6818,0.6805,0.6815,2553000000.0
2006-01-23 01:00:00,0.6815,0.6824,0.6809,0.6813,2467900000.0
2006-01-23 01:30:00,0.6816,0.684,0.6809,0.6822,2553000000.0
2006-01-23 02:00:00,0.6811,0.68198,0.68055,0.68092,3136199986.0
2006-01-23 02:30:00,0.68103,0.68352,0.68049,0.68182,3128799982.0
2006-01-23 03:00:00,0.68212,0.68316,0.68124,0.68263,3153099995.0
2006-01-23 03:30:00,0.68232,0.68319,0.68207,0.683,3127700000.0
2006-01-23 04:00:00,0.68297,0.68369,0.68249,0.68351,3350599985.0
2006-01-23 04:30:00,0.68346,0.68405,0.68326,0.68361,3189499985.0
2006-01-23 05:00:00,0.68369,0.68407,0.68326,0.68402,3128700001.0
2006-01-23 05:30:00,0.68399,0.68447,0.68316,0.68378,2885000000.0
2006-01-23 06:00:00,0.68385,0.68419,0.68295,0.68342,3140499994.0
2006-01-23 06:30:00,0.68339,0.68417,0.68314,0.68395,3254699998.0
2006-01-23 07:00:00,0.68381,0.68392,0.67905,0.68325,2281499994.0
2006-01-23 07:30:00,0.68321,0.68347,0.68291,0.68335,2364799999.0
2006-01-23 08:00:00,0.6832,0.6839,0.6832,0.68332,2099700000.0
2006-01-23 08:30:00,0.6833,0.68385,0.68288,0.68335,2134599992.0
2006-01-23 09:00:00,0.68334,0.68391,0.68324,0.68363,2379699998.0
2006-01-23 09:30:00,0.68361,0.68524,0.68357,0.68503,2478299995.0
2006-01-23 10:00:00,0.685,0.6853,0.68423,0.68432,2337600005.0
2006-01-23 10:30:00,0.68437,0.6845,0.68348,0.68349,2361600006.0
2006-01-23 11:00:00,0.68347,0.68356,0.68234,0.68295,3045199992.0
2006-01-23 11:30:00,0.68302,0.68382,0.68288,0.68344,2900700002.0
2006-01-23 12:00:00,0.68321,0.68331,0.68273,0.6831,2576500005.0
2006-01-23 12:30:00,0.68305,0.68368,0.68295,0.68352,2492099994.0
2006-01-23 13:00:00,0.68364,0.68368,0.68281,0.68305,2750099995.0
2006-01-23 13:30:00,0.68293,0.68332,0.68249,0.68265,2475200005.0
2006-01-23 14:00:00,0.68267,0.68331,0.68245,0.6832,2405700002.0
2006-01-23 14:30:00,0.68328,0.68424,0.6832,0.68388,2384000005.0
2006-01-23 15:00:00,0.68385,0.68492,0.68368,0.68475,2641600001.0
2006-01-23 15:30:00,0.68491,0.68507,0.68412,0.68425,1924299991.0
2006-01-23 16:00:00,0.68415,0.68435,0.68358,0.68393,2178499995.0
2006-01-23 16:30:00,0.68388,0.68402,0.68313,0.68335,2789999993.0
2006-01-23 17:00:00,0.68335,0.68345,0.6825,0.6828,2435699997.0
2006-01-23 17:30:00,0.68285,0.68343,0.68267,0.68343,2279099995.0
2006-01-23 18:00:00,0.68338,0.68339,0.68266,0.68278,5350299998.0
2006-01-23 18:30:00,0.68274,0.68351,0.68272,0.68333,5208299991.0
2006-01-23 19:00:00,0.68327,0.68427,0.68315,0.6841,3163399995.0
2006-01-23 19:30:00,0.68415,0.68445,0.68341,0.68375,3699899995.0
2006-01-23 20:00:00,0.68377,0.68395,0.68355,0.68385,4006000000.0
2006-01-23 20:30:00,0.68385,0.68395,0.68355,0.6838,3979600002.0
2006-01-23 21:00:00,0.6838,0.6839,0.68365,0.68375,3841499989.0
2006-01-23 21:30:00,0.68382,0.68395,0.68365,0.6838,2873899987.0
2006-01-23 22:00:00,0.6838,0.68395,0.68365,0.6838,2487099987.0
2006-01-23 22:30:00,0.68385,0.68395,0.68355,0.6836,3426200002.0
2006-01-23 23:00:00,0.68365,0.68397,0.68365,0.6838,2186899994.0
2006-01-23 23:30:00,0.68375,0.6839,0.6837,0.68375,2357899996.0
2006-01-24 00:00:00,0.68385,0.68433,0.68304,0.68347,3027599990.0
2006-01-24 00:30:00,0.68387,0.68395,0.68327,0.6836,2350299996.0
2006-01-24 01:00:00,0.68355,0.68407,0.68355,0.68387,1769599991.0
2006-01-24 01:30:00,0.68395,0.6845,0.68335,0.68367,2496900000.0
2006-01-24 02:00:00,0.68376,0.68391,0.68257,0.68275,2278399999.0
2006-01-24 02:30:00,0.68281,0.68281,0.68171,0.68186,2217799998.0
2006-01-24 03:00:00,0.68186,0.68194,0.68025,0.68097,2522999990.0
2006-01-24 03:30:00,0.68089,0.68089,0.67967,0.68004,2293000000.0
2006-01-24 04:00:00,0.68002,0.68049,0.67961,0.67961,2219700001.0
2006-01-24 04:30:00,0.6794,0.68009,0.67913,0.67965,2662999995.0
2006-01-24 05:00:00,0.67965,0.67975,0.67905,0.67975,2641799982.0
2006-01-24 05:30:00,0.67962,0.67962,0.67855,0.67905,2268599994.0
2006-01-24 06:00:00,0.67895,0.6791,0.67856,0.67895,2109999991.0
2006-01-24 06:30:00,0.67897,0.67904,0.67799,0.67856,2428199999.0
2006-01-24 07:00:00,0.67841,0.67945,0.678,0.67933,2285799990.0
2006-01-24 07:30:00,0.6793,0.67948,0.67892,0.67925,2419799998.0
2006-01-24 08:00:00,0.67907,0.67932,0.67812,0.67825,2298899993.0
2006-01-24 08:30:00,0.6783,0.67843,0.67666,0.67689,2193299999.0
2006-01-24 09:00:00,0.67687,0.6776,0.67641,0.67746,2590000002.0
2006-01-24 09:30:00,0.67756,0.67855,0.67726,0.67853,2239499990.0
2006-01-24 10:00:00,0.67851,0.67887,0.67765,0.67808,2633399998.0
2006-01-24 10:30:00,0.67803,0.67803,0.67606,0.67624,2330699996.0
2006-01-24 11:00:00,0.67626,0.67717,0.67585,0.6771,3113099999.0
2006-01-24 11:30:00,0.67719,0.67733,0.67602,0.6764,2599899998.0
2006-01-24 12:00:00,0.67638,0.67726,0.67601,0.67625,2528900003.0
2006-01-24 12:30:00,0.67625,0.67768,0.67625,0.67737,2251399998.0
2006-01-24 13:00:00,0.6774,0.67801,0.67678,0.6779,2569499985.0
2006-01-24 13:30:00,0.67786,0.678,0.67726,0.67764,2507800003.0
2006-01-24 14:00:00,0.67772,0.6786,0.6775,0.67841,2450799987.0
2006-01-24 14:30:00,0.67845,0.67847,0.67753,0.67805,2304900000.0
2006-01-24 15:00:00,0.67806,0.6783,0.67756,0.67767,2702899990.0
2006-01-24 15:30:00,0.67768,0.67784,0.67731,0.67752,2376499988.0
2006-01-24 16:00:00,0.67748,0.6785,0.67699,0.67732,2670199992.0
2006-01-24 16:30:00,0.67736,0.6783,0.67726,0.6783,2603000003.0
2006-01-24 17:00:00,0.67835,0.67904,0.67795,0.67903,2402900014.0
2006-01-24 17:30:00,0.67906,0.68034,0.67903,0.6801,2459499990.0
2006-01-24 18:00:00,0.68004,0.68065,0.67994,0.68035,5493599998.0
2006-01-24 18:30:00,0.68038,0.68151,0.68025,0.68135,5485299983.0
2006-01-24 19:00:00,0.68131,0.68185,0.68105,0.68178,3146899994.0
2006-01-24 19:30:00,0.68185,0.68225,0.68155,0.68165,3851199996.0
2006-01-24 20:00:00,0.68167,0.68185,0.68145,0.68175,3734599991.0
2006-01-24 20:30:00,0.68165,0.68185,0.68145,0.6817,3898999991.0
2006-01-24 21:00:00,0.6817,0.6818,0.68155,0.68165,3763500008.0
2006-01-24 21:30:00,0.68172,0.68185,0.68155,0.6817,2955399986.0
2006-01-24 22:00:00,0.6817,0.68185,0.68155,0.6817,2662700004.0
2006-01-24 22:30:00,0.68175,0.68259,0.68145,0.68191,3393299990.0
2006-01-24 23:00:00,0.68199,0.68247,0.68155,0.68229,3245499996.0
2006-01-24 23:30:00,0.68232,0.68342,0.68186,0.6827,3157699992.0
2006-01-25 00:00:00,0.68276,0.68359,0.68238,0.68299,3007299996.0
2006-01-25 00:30:00,0.68324,0.68324,0.68077,0.68129,2614400000.0
2006-01-25 01:00:00,0.68127,0.682,0.68117,0.68171,2011100003.0
2006-01-25 01:30:00,0.68171,0.68241,0.68116,0.68207,2283299998.0
2006-01-25 02:00:00,0.68215,0.683,0.68207,0.68275,2326300001.0
2006-01-25 02:30:00,0.68289,0.68327,0.68224,0.68244,2401499993.0
2006-01-25 03:00:00,0.68247,0.68271,0.68154,0.68174,2385599990.0
2006-01-25 03:30:00,0.68172,0.68172,0.68116,0.68147,2437999989.0
2006-01-25 04:00:00,0.68141,0.68224,0.68141,0.68202,2599199997.0
2006-01-25 04:30:00,0.68198,0.68198,0.68135,0.68185,2486199989.0
2006-01-25 05:00:00,0.68182,0.68205,0.68153,0.68205,2231500001.0
2006-01-25 05:30:00,0.68197,0.68208,0.68172,0.68185,2042099998.0
2006-01-25 06:00:00,0.68175,0.68273,0.6817,0.68243,2215199995.0
2006-01-25 06:30:00,0.6825,0.68276,0.68225,0.68255,2653599995.0
2006-01-25 07:00:00,0.68251,0.68295,0.68209,0.68214,2210299994.0
2006-01-25 07:30:00,0.68212,0.68237,0.68184,0.68225,2521499988.0
2006-01-25 08:00:00,0.68209,0.68283,0.68192,0.6827,1987099991.0
2006-01-25 08:30:00,0.68273,0.68358,0.68261,0.68285,2287799996.0
2006-01-25 09:00:00,0.68273,0.68316,0.68176,0.68176,2280599993.0
2006-01-25 09:30:00,0.68173,0.68199,0.68114,0.68181,2437300002.0
2006-01-25 10:00:00,0.68184,0.683,0.68151,0.68285,2708900004.0
2006-01-25 10:30:00,0.68275,0.68332,0.68262,0.68298,2311299990.0
2006-01-25 11:00:00,0.68301,0.68488,0.68288,0.68403,2982499988.0
2006-01-25 11:30:00,0.68417,0.68553,0.68408,0.68447,2606199996.0
2006-01-25 12:00:00,0.68437,0.68467,0.68307,0.68365,2719299991.0
2006-01-25 12:30:00,0.68359,0.68423,0.68346,0.68377,2736299984.0
2006-01-25 13:00:00,0.68377,0.68544,0.68351,0.685,2670599992.0
2006-01-25 13:30:00,0.68497,0.68556,0.68497,0.68525,2470199998.0
2006-01-25 14:00:00,0.68529,0.68545,0.68468,0.6852,2280299997.0
2006-01-25 14:30:00,0.68524,0.68687,0.68511,0.68681,2192900002.0
2006-01-25 15:00:00,0.68679,0.68734,0.68624,0.68647,2781200001.0
2006-01-25 15:30:00,0.68658,0.68695,0.68611,0.68647,2160099997.0
2006-01-25 16:00:00,0.68639,0.68654,0.68565,0.68605,2501199992.0
2006-01-25 16:30:00,0.686,0.68631,0.68549,0.68575,2387100003.0
2006-01-25 17:00:00,0.68579,0.68593,0.68514,0.68537,2366599999.0
2006-01-25 17:30:00,0.68534,0.68546,0.68282,0.68439,2793399993.0
2006-01-25 18:00:00,0.68436,0.68501,0.68363,0.685,5191999998.0
2006-01-25 18:30:00,0.68501,0.68501,0.68408,0.68445,5123399991.0
2006-01-25 19:00:00,0.68445,0.68528,0.68404,0.68508,3532799991.0
2006-01-25 19:30:00,0.68513,0.68531,0.68454,0.68485,3508199987.0
2006-01-25 20:00:00,0.68487,0.68505,0.68465,0.68495,3962699987.0
2006-01-25 20:30:00,0.68485,0.68505,0.68465,0.6849,4135199988.0
2006-01-25 21:00:00,0.6849,0.685,0.68475,0.68485,3621499996.0
2006-01-25 21:30:00,0.68492,0.68505,0.68475,0.6849,2813999996.0
2006-01-25 22:00:00,0.6849,0.68505,0.68475,0.6849,2873699988.0
2006-01-25 22:30:00,0.68495,0.68505,0.68465,0.6847,3191099995.0
2006-01-25 23:00:00,0.68475,0.68508,0.68475,0.6849,2183899997.0
2006-01-25 23:30:00,0.68485,0.6868,0.6848,0.68485,2059699991.0
2006-01-26 00:00:00,0.68495,0.68723,0.6849,0.68675,2972899983.0
2006-01-26 00:30:00,0.68647,0.68667,0.68512,0.68621,2329799986.0
2006-01-26 01:00:00,0.68618,0.6863,0.68556,0.6861,2118299999.0
2006-01-26 01:30:00,0.6862,0.68645,0.68585,0.68637,2278299998.0
2006-01-26 02:00:00,0.68643,0.68645,0.68536,0.68565,2325100006.0
2006-01-26 02:30:00,0.68579,0.6862,0.68547,0.68581,2354600003.0
2006-01-26 03:00:00,0.68585,0.6864,0.6858,0.6864,2203800004.0
2006-01-26 03:30:00,0.68635,0.68762,0.68625,0.68705,2679999986.0
2006-01-26 04:00:00,0.68699,0.68774,0.68699,0.68741,2327199998.0
2006-01-26 04:30:00,0.68739,0.68742,0.6867,0.68697,2588399996.0
2006-01-26 05:00:00,0.68695,0.68725,0.68675,0.68725,2219300000.0
2006-01-26 05:30:00,0.68715,0.68752,0.68674,0.68722,2268700010.0
2006-01-26 06:00:00,0.68715,0.68757,0.68675,0.687,2387999996.0
2006-01-26 06:30:00,0.68696,0.68788,0.68685,0.68765,2378299997.0
2006-01-26 07:00:00,0.68755,0.68783,0.68725,0.68745,2024799999.0
2006-01-26 07:30:00,0.6874,0.68795,0.68723,0.68795,2696800004.0
2006-01-26 08:00:00,0.68784,0.6883,0.68779,0.68796,2316099998.0
2006-01-26 08:30:00,0.68802,0.68831,0.68735,0.6879,1971499993.0
2006-01-26 09:00:00,0.68783,0.68822,0.68758,0.68771,2514099995.0
2006-01-26 09:30:00,0.68766,0.68809,0.68701,0.68785,2247600002.0
2006-01-26 10:00:00,0.68778,0.68839,0.68734,0.68792,2617700002.0
2006-01-26 10:30:00,0.68775,0.68834,0.68721,0.68749,2711199997.0
2006-01-26 11:00:00,0.68743,0.6881,0.68729,0.68787,3033600005.0
2006-01-26 11:30:00,0.68791,0.68879,0.6879,0.68879,2544699992.0
2006-01-26 12:00:00,0.68889,0.6893,0.68861,0.689,2258799999.0
2006-01-26 12:30:00,0.68887,0.6889,0.68787,0.68792,2662899994.0
2006-01-26 13:00:00,0.68785,0.68835,0.68726,0.68805,2581299994.0
2006-01-26 13:30:00,0.68795,0.68857,0.68745,0.68845,2570999995.0
2006-01-26 14:00:00,0.68847,0.68855,0.68785,0.688,2143900004.0
2006-01-26 14:30:00,0.68805,0.68845,0.68784,0.68807,2144099992.0
2006-01-26 15:00:00,0.68802,0.68882,0.68797,0.68831,2576100002.0
2006-01-26 15:30:00,0.68823,0.68874,0.68718,0.68847,2379999995.0
2006-01-26 16:00:00,0.68835,0.68854,0.68741,0.68746,2331999995.0
2006-01-26 16:30:00,0.68743,0.68751,0.68477,0.685,2997999996.0
2006-01-26 17:00:00,0.68505,0.68564,0.68424,0.68435,2351399995.0
2006-01-26 17:30:00,0.68434,0.68487,0.68267,0.6846,2534599997.0
2006-01-26 18:00:00,0.68434,0.68477,0.68325,0.68353,5130299981.0
2006-01-26 18:30:00,0.6836,0.68487,0.6835,0.68442,5311400012.0
2006-01-26 19:00:00,0.68448,0.6849,0.68385,0.68473,3485199996.0
2006-01-26 19:30:00,0.68474,0.68492,0.68405,0.68455,3663000002.0
2006-01-26 20:00:00,0.68457,0.68475,0.68435,0.68465,4051099992.0
2006-01-26 20:30:00,0.68455,0.68475,0.68435,0.6846,3937999995.0
2006-01-26 21:00:00,0.6846,0.6847,0.68445,0.68455,3640499990.0
2006-01-26 21:30:00,0.68462,0.68475,0.68445,0.6846,3177400000.0
2006-01-26 22:00:00,0.6846,0.68475,0.68445,0.6846,2668399990.0
2006-01-26 22:30:00,0.68465,0.6847,0.68264,0.68275,3553799991.0
2006-01-26 23:00:00,0.68295,0.68387,0.68269,0.68306,2903899993.0
2006-01-26 23:30:00,0.68293,0.68388,0.68265,0.6832,2924299983.0
2006-01-27 00:00:00,0.68313,0.68395,0.68258,0.68317,3056100001.0
2006-01-27 00:30:00,0.6831,0.68444,0.68275,0.68319,2319499995.0
2006-01-27 01:00:00,0.68323,0.6834,0.68293,0.68307,2138400001.0
2006-01-27 01:30:00,0.68318,0.68452,0.683,0.68398,2298799994.0
2006-01-27 02:00:00,0.68402,0.68475,0.68328,0.68335,2295200004.0
2006-01-27 02:30:00,0.68345,0.68379,0.68322,0.68355,2098100006.0
2006-01-27 03:00:00,0.68355,0.68363,0.683,0.68316,2236099986.0
2006-01-27 03:30:00,0.6832,0.68348,0.6831,0.68325,2427900004.0
2006-01-27 04:00:00,0.6832,0.68327,0.68255,0.68281,2430899991.0
2006-01-27 04:30:00,0.6828,0.68338,0.6827,0.68317,2665899986.0
2006-01-27 05:00:00,0.68318,0.68376,0.68313,0.68365,2167799999.0
2006-01-27 05:30:00,0.68355,0.684,0.67801,0.6783,2323199994.0
2006-01-27 06:00:00,0.67816,0.67884,0.67737,0.67814,2596599994.0
2006-01-27 06:30:00,0.67808,0.67809,0.67709,0.6771,2426699992.0
2006-01-27 07:00:00,0.67691,0.67979,0.67541,0.67979,2375400001.0
2006-01-27 07:30:00,0.68005,0.68055,0.67791,0.67814,2761999986.0
2006-01-27 08:00:00,0.67793,0.67885,0.67752,0.67817,2535399984.0
2006-01-27 08:30:00,0.67828,0.67886,0.67798,0.6784,2342999992.0
2006-01-27 09:00:00,0.6784,0.67886,0.67733,0.67827,2466100013.0
2006-01-27 09:30:00,0.6783,0.67858,0.67727,0.67798,2155899996.0
2006-01-27 10:00:00,0.67793,0.68014,0.67778,0.68009,2349099998.0
2006-01-27 10:30:00,0.68008,0.6812,0.67983,0.68099,2604500001.0
2006-01-27 11:00:00,0.68101,0.68299,0.68083,0.68284,2775099999.0
2006-01-27 11:30:00,0.68286,0.68415,0.68252,0.68404,2606999999.0
2006-01-27 12:00:00,0.6841,0.68475,0.68364,0.68396,2532700003.0
2006-01-27 12:30:00,0.68395,0.68544,0.68383,0.68412,2833399997.0
2006-01-27 13:00:00,0.68397,0.68419,0.68233,0.68335,2708400005.0
2006-01-27 13:30:00,0.68326,0.68399,0.68266,0.68297,2752399987.0
2006-01-27 14:00:00,0.68298,0.68317,0.68259,0.68285,2538699986.0
2006-01-27 14:30:00,0.68289,0.68291,0.68151,0.6819,2259999987.0
2006-01-27 15:00:00,0.68193,0.68298,0.68168,0.68272,2621599989.0
2006-01-27 15:30:00,0.68318,0.68487,0.68318,0.6838,2406599983.0
2006-01-27 16:00:00,0.6838,0.68623,0.68375,0.68596,2234499999.0
2006-01-27 16:30:00,0.68585,0.68628,0.68559,0.68614,3085900004.0
2006-01-27 17:00:00,0.68605,0.6861,0.68384,0.68417,2546699990.0
2006-01-27 17:30:00,0.6841,0.68456,0.68256,0.68318,2486600000.0
2006-01-27 18:00:00,0.68321,0.68379,0.68216,0.68372,5228899984.0
2006-01-27 18:30:00,0.68371,0.68409,0.68211,0.68278,5642899976.0
2006-01-27 19:00:00,0.68273,0.68315,0.68213,0.68225,3454899992.0
2006-01-27 19:30:00,0.68232,0.68259,0.68185,0.68185,3813699991.0
2006-01-27 20:00:00,0.68187,0.68205,0.68165,0.68195,4028099987.0
2006-01-27 20:30:00,0.68185,0.68205,0.68165,0.6819,4020799988.0
2006-01-27 21:00:00,0.6819,0.682,0.68175,0.68185,3447799993.0
2006-01-27 21:30:00,0.68192,0.68205,0.68175,0.6819,2710499994.0
2006-01-27 22:00:00,0.6819,0.68205,0.68175,0.6819,2861799997.0
2006-01-27 22:30:00,0.68195,0.68205,0.68165,0.6817,3153399988.0
2006-01-27 23:00:00,0.68175,0.68207,0.68175,0.6819,2405799989.0
2006-01-27 23:30:00,0.68185,0.682,0.6818,0.68185,1983899994.0
2006-01-30 00:00:00,0.6802,0.6808,0.68,0.6808,589499991.0
2006-01-30 00:30:00,0.6806,0.6812,0.6803,0.6812,785999988.0
2006-01-30 01:00:00,0.6811,0.6818,0.6807,0.6817,1244499981.0
2006-01-30 01:30:00,0.6816,0.6817,0.681,0.6815,785999988.0
2006-01-30 02:00:00,0.68093,0.68154,0.68053,0.68138,2137600000.0
2006-01-30 02:30:00,0.68145,0.6815,0.68087,0.68115,2105899991.0
2006-01-30 03:00:00,0.68113,0.68131,0.68025,0.68123,2535400002.0
2006-01-30 03:30:00,0.68125,0.68266,0.68115,0.68266,2414399997.0
2006-01-30 04:00:00,0.68279,0.683,0.68114,0.68135,2549999990.0
2006-01-30 04:30:00,0.6813,0.68144,0.68093,0.68115,2602900002.0
2006-01-30 05:00:00,0.68115,0.68138,0.68078,0.68138,2436500000.0
2006-01-30 05:30:00,0.68125,0.68145,0.68092,0.68115,2032200001.0
2006-01-30 06:00:00,0.68106,0.68155,0.6808,0.68152,2017399999.0
2006-01-30 06:30:00,0.68148,0.68152,0.68105,0.68135,2421900012.0
2006-01-30 07:00:00,0.68125,0.6815,0.6807,0.6814,1870400005.0
2006-01-30 07:30:00,0.6814,0.68241,0.68135,0.68232,2363899996.0
2006-01-30 08:00:00,0.68214,0.68235,0.68188,0.68207,2112800000.0
2006-01-30 08:30:00,0.68215,0.68233,0.68167,0.68225,2026000009.0
2006-01-30 09:00:00,0.68224,0.6825,0.68115,0.68163,2023099994.0
2006-01-30 09:30:00,0.68162,0.68232,0.68162,0.68222,2155899999.0
2006-01-30 10:00:00,0.68224,0.68251,0.68087,0.68093,2228699995.0
2006-01-30 10:30:00,0.68102,0.68117,0.68015,0.68026,2431100005.0
2006-01-30 11:00:00,0.68028,0.68122,0.68014,0.68118,2872099990.0
2006-01-30 11:30:00,0.68129,0.68243,0.68128,0.68243,2351300005.0
2006-01-30 12:00:00,0.68252,0.68252,0.68177,0.68185,2473499996.0
2006-01-30 12:30:00,0.68176,0.6823,0.6815,0.68186,2492999990.0
2006-01-30 13:00:00,0.68178,0.68221,0.6814,0.68157,2478600000.0
2006-01-30 13:30:00,0.68159,0.68213,0.6814,0.68175,2492699995.0
2006-01-30 14:00:00,0.68174,0.68215,0.68152,0.68171,2566399992.0
2006-01-30 14:30:00,0.6817,0.68188,0.68107,0.6814,2306800001.0
2006-01-30 15:00:00,0.68128,0.68179,0.68078,0.6809,2686100008.0
2006-01-30 15:30:00,0.681,0.68215,0.6809,0.68165,2097199984.0
2006-01-30 16:00:00,0.68155,0.68223,0.68089,0.68187,2087900001.0
2006-01-30 16:30:00,0.68183,0.68215,0.68101,0.68118,2736499993.0
2006-01-30 17:00:00,0.68115,0.6819,0.68071,0.68105,2489900002.0
2006-01-30 17:30:00,0.68105,0.68178,0.68048,0.68078,2465399999.0
2006-01-30 18:00:00,0.68068,0.6816,0.68067,0.68147,5171399989.0
2006-01-30 18:30:00,0.68147,0.68195,0.68133,0.68156,5451500000.0
2006-01-30 19:00:00,0.68155,0.68188,0.68107,0.6817,3214000002.0
2006-01-30 19:30:00,0.68175,0.68176,0.68118,0.68155,3645599992.0
2006-01-30 20:00:00,0.68157,0.68175,0.68135,0.68165,4179999997.0
2006-01-30 20:30:00,0.68165,0.68175,0.68135,0.6816,4101599997.0
2006-01-30 21:00:00,0.6816,0.6817,0.68145,0.68155,3544200001.0
2006-01-30 21:30:00,0.68162,0.68175,0.68145,0.6816,3182200002.0
2006-01-30 22:00:00,0.6816,0.68175,0.68145,0.6816,2665200002.0
2006-01-30 22:30:00,0.68165,0.68175,0.68135,0.6814,3011299999.0
2006-01-30 23:00:00,0.68145,0.68178,0.68145,0.6816,2213699993.0
2006-01-30 23:30:00,0.68155,0.6817,0.6815,0.68155,2013799998.0
2006-01-31 00:00:00,0.68165,0.68165,0.6805,0.68121,2807300001.0
2006-01-31 00:30:00,0.68143,0.68191,0.68112,0.6814,2494400001.0
2006-01-31 01:00:00,0.68131,0.6814,0.68033,0.68045,2008999994.0
2006-01-31 01:30:00,0.68045,0.68136,0.67901,0.68125,2401600002.0
2006-01-31 02:00:00,0.68133,0.68182,0.68119,0.68165,2386399991.0
2006-01-31 02:30:00,0.68175,0.68178,0.68136,0.68145,2290399994.0
2006-01-31 03:00:00,0.68145,0.68207,0.6814,0.68203,2157200008.0
2006-01-31 03:30:00,0.68205,0.68235,0.6817,0.682,2549099992.0
2006-01-31 04:00:00,0.6819,0.68283,0.68189,0.68225,2494299996.0
2006-01-31 04:30:00,0.68218,0.68265,0.68191,0.68255,2406599992.0
2006-01-31 05:00:00,0.68258,0.68295,0.68229,0.68253,2196799991.0
2006-01-31 05:30:00,0.68243,0.6825,0.68179,0.68205,2215199997.0
2006-01-31 06:00:00,0.68195,0.68245,0.6819,0.68232,2211699999.0
2006-01-31 06:30:00,0.6823,0.68243,0.68205,0.68215,2138599994.0
2006-01-31 07:00:00,0.68205,0.68237,0.68103,0.68181,2168500002.0
2006-01-31 07:30:00,0.68168,0.68197,0.68133,0.68164,2204600000.0
2006-01-31 08:00:00,0.68148,0.68177,0.68033,0.6809,2478399990.0
2006-01-31 08:30:00,0.68097,0.68115,0.68035,0.68092,2018599999.0
2006-01-31 09:00:00,0.68093,0.6815,0.68071,0.68138,2205400002.0
2006-01-31 09:30:00,0.68142,0.68191,0.68116,0.68165,2192099996.0
2006-01-31 10:00:00,0.68164,0.6818,0.68023,0.68072,2737199994.0
2006-01-31 10:30:00,0.68077,0.68198,0.68068,0.68152,2429899995.0
2006-01-31 11:00:00,0.68145,0.68237,0.68125,0.68218,3082399998.0
2006-01-31 11:30:00,0.68232,0.68282,0.68155,0.68267,2585299995.0
2006-01-31 12:00:00,0.68252,0.68425,0.68247,0.68385,2421000005.0
2006-01-31 12:30:00,0.68383,0.68494,0.6837,0.68442,2678300003.0
2006-01-31 13:00:00,0.68447,0.6855,0.68433,0.68534,2662399999.0
2006-01-31 13:30:00,0.68525,0.68552,0.68459,0.68479,2547799998.0
2006-01-31 14:00:00,0.68492,0.6853,0.68471,0.685,2314499997.0
2006-01-31 14:30:00,0.68505,0.6854,0.68452,0.6849,2104999995.0
2006-01-31 15:00:00,0.6849,0.68504,0.68385,0.68408,2972400004.0
2006-01-31 15:30:00,0.68415,0.68478,0.68396,0.68477,2019999998.0
2006-01-31 16:00:00,0.68476,0.68535,0.68456,0.68502,2431400005.0
2006-01-31 16:30:00,0.68498,0.68522,0.68439,0.68488,2722299992.0
2006-01-31 17:00:00,0.68481,0.68485,0.68347,0.68458,2661000010.0
2006-01-31 17:30:00,0.68471,0.68588,0.6845,0.68466,2352600002.0
2006-01-31 18:00:00,0.68471,0.68494,0.68398,0.68442,5174299994.0
2006-01-31 18:30:00,0.68448,0.68508,0.6841,0.6848,5562299998.0
2006-01-31 19:00:00,0.68483,0.68589,0.68475,0.68515,3375499998.0
2006-01-31 19:30:00,0.68525,0.68615,0.68471,0.68475,3841000000.0
2006-01-31 20:00:00,0.68477,0.68495,0.68455,0.68485,3989199979.0
2006-01-31 20:30:00,0.68485,0.68495,0.68455,0.6848,4109499996.0
2006-01-31 21:00:00,0.6848,0.6849,0.68465,0.68475,3741899995.0
2006-01-31 21:30:00,0.68482,0.68495,0.68465,0.6848,2979099994.0
2006-01-31 22:00:00,0.6848,0.68495,0.68465,0.6848,2620099994.0
2006-01-31 22:30:00,0.68485,0.68495,0.68455,0.6846,3398099994.0
2006-01-31 23:00:00,0.68465,0.68498,0.68465,0.6848,2045599997.0
2006-01-31 23:30:00,0.68475,0.6849,0.6847,0.68475,2093099999.0
2006-02-01 00:00:00,0.68485,0.68831,0.6848,0.68783,3068099991.0
2006-02-01 00:30:00,0.68523,0.68828,0.68523,0.68752,2531299998.0
2006-02-01 01:00:00,0.68745,0.68755,0.68685,0.68703,2355600000.0
2006-02-01 01:30:00,0.68715,0.68792,0.68702,0.68769,2217200006.0
2006-02-01 02:00:00,0.68775,0.68781,0.68716,0.6874,2191099989.0
2006-02-01 02:30:00,0.68757,0.68795,0.68675,0.68745,2232899994.0
2006-02-01 03:00:00,0.68732,0.68735,0.68644,0.68701,2593899999.0
2006-02-01 03:30:00,0.68711,0.6875,0.68697,0.68745,2180899992.0
2006-02-01 04:00:00,0.68745,0.68792,0.68713,0.68735,2404799997.0
2006-02-01 04:30:00,0.6873,0.68749,0.68688,0.68735,2506500003.0
2006-02-01 05:00:00,0.68735,0.68743,0.68698,0.68733,2221299997.0
2006-02-01 05:30:00,0.68725,0.6873,0.68695,0.68705,2210399992.0
2006-02-01 06:00:00,0.68691,0.68742,0.68657,0.68735,2215200001.0
2006-02-01 06:30:00,0.6873,0.68765,0.68698,0.68755,2412399996.0
2006-02-01 07:00:00,0.68742,0.68775,0.68712,0.6873,2167299993.0
2006-02-01 07:30:00,0.6873,0.68765,0.68705,0.68755,2293000000.0
2006-02-01 08:00:00,0.6874,0.68768,0.68714,0.68718,2313999992.0
2006-02-01 08:30:00,0.68725,0.68741,0.68675,0.68718,1890700003.0
2006-02-01 09:00:00,0.6872,0.68839,0.6872,0.68793,2042299993.0
2006-02-01 09:30:00,0.68791,0.68849,0.68755,0.68768,1986199991.0
2006-02-01 10:00:00,0.68766,0.6882,0.68715,0.68773,2553199991.0
2006-02-01 10:30:00,0.68763,0.68841,0.68754,0.68811,2740599987.0
2006-02-01 11:00:00,0.68813,0.68846,0.68783,0.68788,2978799994.0
2006-02-01 11:30:00,0.68792,0.68802,0.68691,0.68784,2743799991.0
2006-02-01 12:00:00,0.68792,0.68815,0.68728,0.68776,2510799986.0
2006-02-01 12:30:00,0.68775,0.68815,0.68613,0.68665,2408899997.0
2006-02-01 13:00:00,0.68682,0.68761,0.6858,0.687,2629699998.0
2006-02-01 13:30:00,0.68697,0.68719,0.68604,0.68625,2556099989.0
2006-02-01 14:00:00,0.68627,0.68667,0.68591,0.68607,2361799995.0
2006-02-01 14:30:00,0.68615,0.68666,0.68581,0.68649,1996599991.0
2006-02-01 15:00:00,0.6865,0.68655,0.68549,0.6858,2833099997.0
2006-02-01 15:30:00,0.6859,0.6864,0.68537,0.68625,1982699994.0
2006-02-01 16:00:00,0.68617,0.68645,0.68575,0.68632,2482199994.0
2006-02-01 16:30:00,0.68635,0.68653,0.68526,0.6854,3062999998.0
2006-02-01 17:00:00,0.68533,0.68688,0.68513,0.68675,2475699998.0
2006-02-01 17:30:00,0.68672,0.68697,0.68612,0.6867,2261499997.0
2006-02-01 18:00:00,0.68662,0.68685,0.68575,0.68623,5184199996.0
2006-02-01 18:30:00,0.68621,0.68621,0.68485,0.68504,5102099993.0
2006-02-01 19:00:00,0.68501,0.68502,0.6837,0.6843,3733099988.0
2006-02-01 19:30:00,0.68435,0.68446,0.6835,0.68355,3558500001.0
2006-02-01 20:00:00,0.68357,0.68375,0.68335,0.68365,3749299998.0
2006-02-01 20:30:00,0.68365,0.68375,0.68335,0.6836,4090399996.0
2006-02-01 21:00:00,0.6836,0.6837,0.68345,0.68355,3468399980.0
2006-02-01 21:30:00,0.68362,0.68375,0.68345,0.6836,3166699991.0
2006-02-01 22:00:00,0.6836,0.68375,0.68345,0.6836,2720000005.0
2006-02-01 22:30:00,0.68365,0.68375,0.68335,0.6834,3281000002.0
2006-02-01 23:00:00,0.68345,0.68378,0.68345,0.6836,2162799995.0
2006-02-01 23:30:00,0.68355,0.6837,0.6835,0.68355,1989200000.0
2006-02-02 00:00:00,0.68365,0.68433,0.68344,0.6838,2761799994.0
2006-02-02 00:30:00,0.6839,0.68429,0.68355,0.684,2303699991.0
2006-02-02 01:00:00,0.68395,0.6844,0.6839,0.68417,1875600002.0
2006-02-02 01:30:00,0.68418,0.68513,0.6839,0.68478,2110399996.0
2006-02-02 02:00:00,0.68483,0.68541,0.68455,0.68525,2286600008.0
2006-02-02 02:30:00,0.68535,0.6854,0.6848,0.68495,2115599995.0
2006-02-02 03:00:00,0.68495,0.68506,0.68389,0.6843,2474000000.0
2006-02-02 03:30:00,0.68431,0.68483,0.68391,0.68407,2380499994.0
2006-02-02 04:00:00,0.68402,0.6843,0.68395,0.68411,2301799998.0
2006-02-02 04:30:00,0.6841,0.68418,0.68366,0.68405,2404099991.0
2006-02-02 05:00:00,0.68405,0.6847,0.68385,0.6847,2404199999.0
2006-02-02 05:30:00,0.68459,0.68463,0.68395,0.68415,2271499988.0
2006-02-02 06:00:00,0.68405,0.68454,0.684,0.68438,2472200000.0
2006-02-02 06:30:00,0.68426,0.68449,0.68408,0.6843,2319400003.0
2006-02-02 07:00:00,0.6843,0.68485,0.68411,0.68452,2105499996.0
2006-02-02 07:30:00,0.68445,0.6846,0.68388,0.68402,2655800002.0
2006-02-02 08:00:00,0.68388,0.68455,0.68388,0.68447,2097800000.0
2006-02-02 08:30:00,0.68452,0.68473,0.68415,0.68458,1927699989.0
2006-02-02 09:00:00,0.68446,0.68504,0.68441,0.68488,2191999999.0
2006-02-02 09:30:00,0.68495,0.68517,0.68451,0.68492,1986500001.0
2006-02-02 10:00:00,0.68494,0.68573,0.68478,0.68536,2421899993.0
2006-02-02 10:30:00,0.68541,0.68586,0.6849,0.68528,2468399994.0
2006-02-02 11:00:00,0.68524,0.68591,0.68506,0.68565,2947900008.0
2006-02-02 11:30:00,0.6857,0.68721,0.6856,0.68688,2379700008.0
2006-02-02 12:00:00,0.68681,0.68718,0.68665,0.68678,2358099988.0
2006-02-02 12:30:00,0.68676,0.6874,0.68676,0.68685,2668399992.0
2006-02-02 13:00:00,0.68679,0.68705,0.68634,0.6866,2699799994.0
2006-02-02 13:30:00,0.68654,0.687,0.68643,0.68673,2632699992.0
2006-02-02 14:00:00,0.68677,0.68708,0.68638,0.6867,2450599992.0
2006-02-02 14:30:00,0.68679,0.6872,0.68664,0.68688,2284899997.0
2006-02-02 15:00:00,0.6869,0.68696,0.68652,0.68655,2544299991.0
2006-02-02 15:30:00,0.68656,0.68678,0.68577,0.68592,1837899995.0
2006-02-02 16:00:00,0.68588,0.68818,0.68588,0.68778,2538599984.0
2006-02-02 16:30:00,0.68774,0.68822,0.68754,0.68782,2369400004.0
2006-02-02 17:00:00,0.68777,0.6884,0.68737,0.68822,2508299998.0
2006-02-02 17:30:00,0.6883,0.68873,0.68794,0.6883,2455300000.0
2006-02-02 18:00:00,0.68821,0.6892,0.68802,0.68919,5432599991.0
2006-02-02 18:30:00,0.68925,0.69035,0.68892,0.68898,5292199989.0
2006-02-02 19:00:00,0.68894,0.68905,0.68776,0.68833,3324899993.0
2006-02-02 19:30:00,0.68848,0.68935,0.68825,0.68925,3561999983.0
2006-02-02 20:00:00,0.68927,0.68945,0.68905,0.68935,3547199999.0
2006-02-02 20:30:00,0.68925,0.68945,0.68905,0.6893,3947699995.0
2006-02-02 21:00:00,0.6893,0.6894,0.68915,0.68925,3655099988.0
2006-02-02 21:30:00,0.68932,0.68945,0.68915,0.6893,2911399987.0
2006-02-02 22:00:00,0.6893,0.68945,0.68915,0.6893,2711699989.0
2006-02-02 22:30:00,0.68935,0.68945,0.68905,0.6891,3439700001.0
2006-02-02 23:00:00,0.68915,0.68948,0.68915,0.6893,2226299997.0
2006-02-02 23:30:00,0.68925,0.6894,0.6892,0.68925,1981499994.0
2006-02-03 00:00:00,0.68935,0.69039,0.6893,0.69002,2833900001.0
2006-02-03 00:30:00,0.69013,0.69059,0.68932,0.6896,2559600015.0
2006-02-03 01:00:00,0.68972,0.6901,0.68946,0.69003,2252999992.0
2006-02-03 01:30:00,0.69015,0.6903,0.68941,0.68998,2215400003.0
2006-02-03 02:00:00,0.69004,0.69021,0.68902,0.68918,2328799992.0
2006-02-03 02:30:00,0.68929,0.6902,0.68923,0.69005,2297900003.0
2006-02-03 03:00:00,0.69005,0.69024,0.68917,0.68964,2189499993.0
2006-02-03 03:30:00,0.68961,0.68961,0.68895,0.68927,2355699989.0
2006-02-03 04:00:00,0.6892,0.68976,0.689,0.68965,2274899997.0
2006-02-03 04:30:00,0.68957,0.68969,0.6886,0.689,2431199996.0
2006-02-03 05:00:00,0.68905,0.68918,0.68867,0.68918,2221200003.0
2006-02-03 05:30:00,0.68907,0.6892,0.68865,0.68885,2142799986.0
2006-02-03 06:00:00,0.68875,0.68936,0.6887,0.68925,2294300004.0
2006-02-03 06:30:00,0.6892,0.68981,0.68897,0.6895,2450800001.0
2006-02-03 07:00:00,0.68949,0.68988,0.68935,0.6898,2169900000.0
2006-02-03 07:30:00,0.68975,0.69009,0.68955,0.68988,2403699996.0
2006-02-03 08:00:00,0.68968,0.69037,0.68968,0.68991,2092599993.0
2006-02-03 08:30:00,0.68997,0.69027,0.68965,0.69015,2159199991.0
2006-02-03 09:00:00,0.69009,0.69053,0.68994,0.69038,2184699998.0
2006-02-03 09:30:00,0.69032,0.69072,0.6893,0.6907,2757899997.0
2006-02-03 10:00:00,0.69086,0.69123,0.69041,0.69072,2415600009.0
2006-02-03 10:30:00,0.69072,0.69153,0.69056,0.69092,2696099988.0
2006-02-03 11:00:00,0.69086,0.69126,0.69048,0.69048,2898099991.0
2006-02-03 11:30:00,0.69056,0.69075,0.68994,0.69015,2422999990.0
2006-02-03 12:00:00,0.69013,0.69108,0.69,0.69094,2400599988.0
2006-02-03 12:30:00,0.69086,0.69132,0.69015,0.69057,2624199993.0
2006-02-03 13:00:00,0.69054,0.6906,0.68876,0.68927,2659899991.0
2006-02-03 13:30:00,0.68925,0.68977,0.68865,0.68922,2989000001.0
2006-02-03 14:00:00,0.6892,0.68987,0.68895,0.68921,2282899996.0
2006-02-03 14:30:00,0.68925,0.68994,0.68899,0.68953,2525800002.0
2006-02-03 15:00:00,0.68955,0.6899,0.68889,0.68914,2719399997.0
2006-02-03 15:30:00,0.68937,0.68976,0.68589,0.68692,2468300005.0
2006-02-03 16:00:00,0.68701,0.68705,0.68473,0.68485,2554299994.0
2006-02-03 16:30:00,0.68476,0.6862,0.68463,0.68541,2745900002.0
2006-02-03 17:00:00,0.68542,0.68684,0.68542,0.68593,2320999992.0
2006-02-03 17:30:00,0.68599,0.68624,0.68522,0.68605,2448699989.0
2006-02-03 18:00:00,0.68618,0.6871,0.68607,0.68658,5339599981.0
2006-02-03 18:30:00,0.68657,0.68703,0.6861,0.68625,5193600004.0
2006-02-03 19:00:00,0.68618,0.68674,0.6858,0.6863,3625500005.0
2006-02-03 19:30:00,0.68637,0.68669,0.68587,0.68605,3665899990.0
2006-02-03 20:00:00,0.68607,0.68625,0.68585,0.68615,4007599991.0
2006-02-03 20:30:00,0.68615,0.68625,0.68585,0.6861,3891799998.0
2006-02-03 21:00:00,0.6861,0.6862,0.68595,0.68605,3370499992.0
2006-02-03 21:30:00,0.68612,0.68625,0.68595,0.6861,2870799993.0
2006-02-03 22:00:00,0.6861,0.68625,0.68595,0.6861,2830300002.0
2006-02-03 22:30:00,0.68615,0.68625,0.68585,0.6859,3272499994.0
2006-02-03 23:00:00,0.68595,0.68627,0.68595,0.6861,2113199986.0
2006-02-03 23:30:00,0.68605,0.6862,0.686,0.68605,2224699998.0
2006-02-06 00:00:00,0.6874,0.6876,0.6873,0.6876,364799992.0
2006-02-06 00:30:00,0.6873,0.6876,0.687,0.6874,547199988.0
2006-02-06 01:00:00,0.6873,0.6876,0.6871,0.6872,638399986.0
2006-02-06 01:30:00,0.6871,0.6872,0.6867,0.6868,729599984.0
2006-02-06 02:00:00,0.68722,0.6874,0.6868,0.68685,2333799989.0
2006-02-06 02:30:00,0.68695,0.68697,0.68652,0.68654,2141600009.0
2006-02-06 03:00:00,0.68655,0.68667,0.68544,0.68566,2243499999.0
2006-02-06 03:30:00,0.68567,0.6861,0.68552,0.68566,2337300006.0
2006-02-06 04:00:00,0.6856,0.68572,0.68323,0.68337,2587299997.0
2006-02-06 04:30:00,0.6832,0.68335,0.68172,0.68205,2731599991.0
2006-02-06 05:00:00,0.68199,0.68293,0.68165,0.68289,2394199993.0
2006-02-06 05:30:00,0.68274,0.68292,0.68224,0.68292,2274500005.0
2006-02-06 06:00:00,0.68285,0.68343,0.6828,0.68322,2427700004.0
2006-02-06 06:30:00,0.6832,0.68361,0.68311,0.68329,2519099991.0
2006-02-06 07:00:00,0.68319,0.68355,0.68299,0.68343,1955399997.0
2006-02-06 07:30:00,0.6834,0.68409,0.68305,0.68396,2199200007.0
2006-02-06 08:00:00,0.68382,0.68404,0.68338,0.6837,2113900004.0
2006-02-06 08:30:00,0.68375,0.68375,0.68253,0.68363,2188299994.0
2006-02-06 09:00:00,0.68363,0.68389,0.68292,0.68303,2266800002.0
2006-02-06 09:30:00,0.68307,0.68354,0.68281,0.68288,2092799996.0
2006-02-06 10:00:00,0.6828,0.6837,0.68271,0.68335,2449199998.0
2006-02-06 10:30:00,0.68338,0.68375,0.68261,0.68261,2446500002.0
2006-02-06 11:00:00,0.68255,0.68323,0.68233,0.68279,2938899998.0
2006-02-06 11:30:00,0.6828,0.6831,0.68256,0.68267,2459599997.0
2006-02-06 12:00:00,0.68271,0.68436,0.68253,0.6842,2500999999.0
2006-02-06 12:30:00,0.68403,0.68448,0.6838,0.68397,2285299986.0
2006-02-06 13:00:00,0.68395,0.68436,0.68324,0.68337,2528300008.0
2006-02-06 13:30:00,0.68325,0.68365,0.68307,0.68307,2604199990.0
2006-02-06 14:00:00,0.68311,0.68356,0.68293,0.683,2259199992.0
2006-02-06 14:30:00,0.68307,0.68354,0.68267,0.6835,2248499991.0
2006-02-06 15:00:00,0.6835,0.68385,0.6826,0.68277,2681299985.0
2006-02-06 15:30:00,0.68291,0.68346,0.68161,0.68187,2462799996.0
2006-02-06 16:00:00,0.68189,0.68237,0.68129,0.68197,2842999995.0
2006-02-06 16:30:00,0.68185,0.68219,0.68125,0.68155,2853999994.0
2006-02-06 17:00:00,0.68152,0.68193,0.68102,0.68186,2281399985.0
2006-02-06 17:30:00,0.68185,0.6822,0.68164,0.68204,2391499992.0
2006-02-06 18:00:00,0.6819,0.68196,0.68095,0.6813,5333100000.0
2006-02-06 18:30:00,0.68129,0.68139,0.68067,0.68095,5182499998.0
2006-02-06 19:00:00,0.68093,0.68112,0.68025,0.68068,3277099994.0
2006-02-06 19:30:00,0.68073,0.68106,0.68055,0.68065,3626400005.0
2006-02-06 20:00:00,0.68067,0.68085,0.68045,0.68075,3845699996.0
2006-02-06 20:30:00,0.68065,0.68085,0.68045,0.6807,3877499994.0
2006-02-06 21:00:00,0.6807,0.6808,0.68055,0.68065,3455700000.0
2006-02-06 21:30:00,0.68072,0.68085,0.68055,0.6807,2877399982.0
2006-02-06 22:00:00,0.6807,0.68085,0.68055,0.6807,2815299997.0
2006-02-06 22:30:00,0.68075,0.68085,0.68045,0.6805,3341700002.0
2006-02-06 23:00:00,0.68055,0.68087,0.68055,0.6807,2126099995.0
2006-02-06 23:30:00,0.68065,0.6808,0.6806,0.68065,2069799991.0
2006-02-07 00:00:00,0.68075,0.68081,0.67975,0.68056,3139600003.0
2006-02-07 00:30:00,0.68073,0.6809,0.68022,0.68035,2199399994.0
2006-02-07 01:00:00,0.68034,0.681,0.68023,0.68087,1932199998.0
2006-02-07 01:30:00,0.68093,0.68122,0.68071,0.68097,2234800004.0
2006-02-07 02:00:00,0.68103,0.68118,0.68075,0.68085,2219899997.0
2006-02-07 02:30:00,0.68095,0.68128,0.68075,0.68107,2101899999.0
2006-02-07 03:00:00,0.68105,0.68125,0.68074,0.68115,2399699986.0
2006-02-07 03:30:00,0.68115,0.68121,0.68011,0.68058,2605099992.0
2006-02-07 04:00:00,0.6805,0.6814,0.68045,0.68135,2447399993.0
2006-02-07 04:30:00,0.68131,0.68215,0.68121,0.68205,2712299994.0
2006-02-07 05:00:00,0.68205,0.68273,0.68162,0.6826,2157999990.0
2006-02-07 05:30:00,0.68255,0.68284,0.68216,0.68255,2145800004.0
2006-02-07 06:00:00,0.68253,0.68272,0.6821,0.68242,2305099997.0
2006-02-07 06:30:00,0.6824,0.6826,0.68199,0.68225,2313099996.0
2006-02-07 07:00:00,0.68215,0.6824,0.68195,0.68235,2045600000.0
2006-02-07 07:30:00,0.6823,0.68265,0.68205,0.68255,2576499986.0
2006-02-07 08:00:00,0.6824,0.6831,0.68239,0.68292,2302299990.0
2006-02-07 08:30:00,0.6829,0.6834,0.68257,0.68299,1945300001.0
2006-02-07 09:00:00,0.6829,0.68309,0.68268,0.68295,2108699994.0
2006-02-07 09:30:00,0.68305,0.68419,0.68284,0.68383,2331199990.0
2006-02-07 10:00:00,0.68384,0.68415,0.68324,0.68325,2310899996.0
2006-02-07 10:30:00,0.68323,0.68385,0.6817,0.68188,2687699998.0
2006-02-07 11:00:00,0.68176,0.68225,0.68115,0.68204,2875099992.0
2006-02-07 11:30:00,0.68214,0.68349,0.68211,0.68298,2505499989.0
2006-02-07 12:00:00,0.68291,0.68318,0.68221,0.68253,2825099996.0
2006-02-07 12:30:00,0.68245,0.68299,0.68224,0.68231,2592099995.0
2006-02-07 13:00:00,0.68237,0.68263,0.68198,0.68198,2623199989.0
2006-02-07 13:30:00,0.68194,0.68249,0.68173,0.68205,2482400000.0
2006-02-07 14:00:00,0.68209,0.68233,0.68177,0.68201,2474500002.0
2006-02-07 14:30:00,0.68205,0.68232,0.6819,0.68192,2356699990.0
2006-02-07 15:00:00,0.6819,0.68231,0.68104,0.6811,2615799994.0
2006-02-07 15:30:00,0.68118,0.68171,0.68084,0.68125,2145999999.0
2006-02-07 16:00:00,0.68109,0.6816,0.68075,0.68142,2397199992.0
2006-02-07 16:30:00,0.6814,0.68187,0.68102,0.68125,2745299999.0
2006-02-07 17:00:00,0.68122,0.68122,0.67996,0.68015,2598999993.0
2006-02-07 17:30:00,0.68012,0.68028,0.67922,0.67999,2539099997.0
2006-02-07 18:00:00,0.67983,0.68148,0.67941,0.68124,5253299991.0
2006-02-07 18:30:00,0.68124,0.68239,0.68063,0.68197,5201699992.0
2006-02-07 19:00:00,0.68193,0.68206,0.68133,0.6817,3436499996.0
2006-02-07 19:30:00,0.68175,0.68178,0.68085,0.68125,3788900006.0
2006-02-07 20:00:00,0.68127,0.68145,0.68105,0.68135,3967999991.0
2006-02-07 20:30:00,0.68125,0.68145,0.68105,0.6813,3653399999.0
2006-02-07 21:00:00,0.6813,0.6814,0.68115,0.68125,3505399998.0
2006-02-07 21:30:00,0.68132,0.68145,0.68115,0.6813,2928399994.0
2006-02-07 22:00:00,0.6813,0.68145,0.68115,0.6813,2627700001.0
2006-02-07 22:30:00,0.68135,0.68145,0.68105,0.6811,3173899985.0
2006-02-07 23:00:00,0.68115,0.68148,0.68115,0.6813,2461800001.0
2006-02-07 23:30:00,0.68125,0.6814,0.6812,0.68125,2109999993.0
2006-02-08 00:00:00,0.68135,0.68135,0.67718,0.67784,3105199993.0
2006-02-08 00:30:00,0.67766,0.68083,0.67701,0.6772,2412099990.0
2006-02-08 01:00:00,0.67718,0.67777,0.67684,0.67732,2219099999.0
2006-02-08 01:30:00,0.67728,0.67864,0.67724,0.67788,2349799998.0
2006-02-08 02:00:00,0.67798,0.67842,0.67732,0.67773,2210099987.0
2006-02-08 02:30:00,0.67783,0.67818,0.67722,0.6779,2170699992.0
2006-02-08 03:00:00,0.67797,0.67854,0.67797,0.67854,2321200003.0
2006-02-08 03:30:00,0.67855,0.67986,0.67832,0.67953,2446500000.0
2006-02-08 04:00:00,0.67952,0.67967,0.6787,0.67885,2321000002.0
2006-02-08 04:30:00,0.67882,0.67921,0.6788,0.67905,2279699994.0
2006-02-08 05:00:00,0.67907,0.67931,0.67794,0.6785,2320700003.0
2006-02-08 05:30:00,0.67844,0.67851,0.67785,0.67835,2436499996.0
2006-02-08 06:00:00,0.67825,0.67835,0.67775,0.67815,2312300004.0
2006-02-08 06:30:00,0.6781,0.67817,0.67725,0.67775,2277999991.0
2006-02-08 07:00:00,0.67765,0.67782,0.67677,0.6773,2301900009.0
2006-02-08 07:30:00,0.6773,0.67844,0.67712,0.67816,2391899996.0
2006-02-08 08:00:00,0.678,0.67825,0.67728,0.67786,2253599997.0
2006-02-08 08:30:00,0.67795,0.67856,0.67783,0.67855,2221599994.0
2006-02-08 09:00:00,0.67853,0.6789,0.67793,0.67838,2262399999.0
2006-02-08 09:30:00,0.67835,0.67885,0.678,0.67825,2252299995.0
2006-02-08 10:00:00,0.67822,0.6783,0.67689,0.67698,2397099994.0
2006-02-08 10:30:00,0.67692,0.67742,0.67664,0.67707,2516199996.0
2006-02-08 11:00:00,0.67705,0.6775,0.67653,0.67656,2958799994.0
2006-02-08 11:30:00,0.67663,0.67681,0.67441,0.67552,2697799996.0
2006-02-08 12:00:00,0.67561,0.67623,0.67514,0.67588,2434299993.0
2006-02-08 12:30:00,0.67583,0.67641,0.67541,0.67633,2120000002.0
2006-02-08 13:00:00,0.67636,0.67646,0.6758,0.67592,2503699999.0
2006-02-08 13:30:00,0.67585,0.6765,0.6758,0.67615,2438799990.0
2006-02-08 14:00:00,0.67615,0.67636,0.67575,0.67615,2208400003.0
2006-02-08 14:30:00,0.67606,0.67646,0.67575,0.67614,2267199996.0
2006-02-08 15:00:00,0.67613,0.67623,0.67558,0.67602,2708600002.0
2006-02-08 15:30:00,0.6761,0.67778,0.67598,0.67742,2148499995.0
2006-02-08 16:00:00,0.67734,0.67763,0.67703,0.67747,2416199987.0
2006-02-08 16:30:00,0.67744,0.67744,0.67643,0.677,2679799985.0
2006-02-08 17:00:00,0.677,0.67769,0.6767,0.67765,2134499997.0
2006-02-08 17:30:00,0.67763,0.67769,0.67673,0.67713,2277899998.0
2006-02-08 18:00:00,0.67711,0.67725,0.67621,0.67702,5239600003.0
2006-02-08 18:30:00,0.677,0.67759,0.67682,0.67741,5123200002.0
2006-02-08 19:00:00,0.67739,0.67775,0.67665,0.67748,3609499986.0
2006-02-08 19:30:00,0.67752,0.67845,0.6773,0.67805,3894499991.0
2006-02-08 20:00:00,0.67807,0.67825,0.67785,0.67815,3904399991.0
2006-02-08 20:30:00,0.67815,0.67825,0.67785,0.6781,3945299983.0
2006-02-08 21:00:00,0.6781,0.6782,0.67795,0.67805,3614499985.0
2006-02-08 21:30:00,0.67815,0.67825,0.67795,0.6781,2839700006.0
2006-02-08 22:00:00,0.6781,0.67825,0.67795,0.6781,2723600002.0
2006-02-08 22:30:00,0.67815,0.67825,0.67785,0.6779,3410100000.0
2006-02-08 23:00:00,0.67803,0.67827,0.67795,0.6781,2053300007.0
2006-02-08 23:30:00,0.67805,0.6782,0.678,0.67805,2040199996.0
2006-02-09 00:00:00,0.67815,0.67815,0.67352,0.67395,3041600003.0
2006-02-09 00:30:00,0.6742,0.67472,0.6738,0.67443,2994299990.0
2006-02-09 01:00:00,0.67435,0.67747,0.67428,0.67491,2536399999.0
2006-02-09 01:30:00,0.67499,0.67602,0.67489,0.67529,2247700001.0
2006-02-09 02:00:00,0.67533,0.67592,0.67528,0.67565,2478599996.0
2006-02-09 02:30:00,0.6757,0.67727,0.67513,0.67714,2431199987.0
2006-02-09 03:00:00,0.67712,0.6772,0.67582,0.67597,2230299991.0
2006-02-09 03:30:00,0.67597,0.67672,0.67592,0.67608,2560900001.0
2006-02-09 04:00:00,0.67597,0.67613,0.67421,0.67433,2736500000.0
2006-02-09 04:30:00,0.67422,0.67453,0.67395,0.67425,2576699986.0
2006-02-09 05:00:00,0.67425,0.67511,0.67357,0.67511,2496000001.0
2006-02-09 05:30:00,0.67505,0.67554,0.67495,0.67526,2292599990.0
2006-02-09 06:00:00,0.67515,0.67612,0.67497,0.67612,2213699988.0
2006-02-09 06:30:00,0.67598,0.67691,0.67585,0.67664,2639299995.0
2006-02-09 07:00:00,0.67656,0.67764,0.67636,0.6773,1992699995.0
2006-02-09 07:30:00,0.6773,0.67773,0.67681,0.67728,2312099989.0
2006-02-09 08:00:00,0.67715,0.67754,0.67643,0.67708,2383700001.0
2006-02-09 08:30:00,0.67713,0.67848,0.67695,0.67808,1860799995.0
2006-02-09 09:00:00,0.67801,0.67863,0.67783,0.67796,2454500005.0
2006-02-09 09:30:00,0.67794,0.67816,0.67726,0.67753,2164899996.0
2006-02-09 10:00:00,0.67743,0.67746,0.67681,0.67722,2244699997.0
2006-02-09 10:30:00,0.67725,0.67916,0.67715,0.67879,2403699984.0
2006-02-09 11:00:00,0.67876,0.67886,0.67741,0.67775,2939600001.0
2006-02-09 11:30:00,0.67776,0.67776,0.6772,0.67763,2510999990.0
2006-02-09 12:00:00,0.67763,0.67763,0.6769,0.67733,2279699997.0
2006-02-09 12:30:00,0.67732,0.6775,0.67612,0.67633,2506299993.0
2006-02-09 13:00:00,0.67637,0.67648,0.6757,0.67616,2642900001.0
2006-02-09 13:30:00,0.67605,0.67715,0.676,0.67676,2451700002.0
2006-02-09 14:00:00,0.6767,0.67709,0.67608,0.67636,2492199994.0
2006-02-09 14:30:00,0.6764,0.6764,0.67575,0.67582,2187700005.0
2006-02-09 15:00:00,0.67574,0.67639,0.67543,0.67621,2700499990.0
2006-02-09 15:30:00,0.67628,0.67737,0.67625,0.67722,1890699994.0
2006-02-09 16:00:00,0.67715,0.6773,0.67644,0.67712,2302300005.0
2006-02-09 16:30:00,0.67712,0.67745,0.67626,0.67668,2645099999.0
2006-02-09 17:00:00,0.6768,0.67735,0.67607,0.67728,2418199989.0
2006-02-09 17:30:00,0.67725,0.6773,0.67649,0.67683,2113399998.0
2006-02-09 18:00:00,0.67676,0.67737,0.67643,0.67693,5472699979.0
2006-02-09 18:30:00,0.67697,0.67765,0.67665,0.67699,5106800002.0
2006-02-09 19:00:00,0.67698,0.67725,0.67665,0.677,3289299989.0
2006-02-09 19:30:00,0.67705,0.67789,0.6769,0.67775,3758099992.0
2006-02-09 20:00:00,0.67777,0.67795,0.67755,0.67785,3682700008.0
2006-02-09 20:30:00,0.67775,0.67795,0.67755,0.6778,3896399985.0
2006-02-09 21:00:00,0.6778,0.6779,0.67765,0.67775,3762599988.0
2006-02-09 21:30:00,0.67782,0.67795,0.67765,0.6778,3000199991.0
2006-02-09 22:00:00,0.6778,0.67795,0.67765,0.6778,2726600002.0
2006-02-09 22:30:00,0.67785,0.67795,0.67755,0.6776,3392199993.0
2006-02-09 23:00:00,0.67765,0.67797,0.67765,0.6778,2115099988.0
2006-02-09 23:30:00,0.67775,0.6779,0.6777,0.67775,2053199994.0
2006-02-10 00:00:00,0.6778,0.67881,0.6778,0.67843,3139299992.0
2006-02-10 00:30:00,0.67802,0.67867,0.678,0.67865,2394799991.0
2006-02-10 01:00:00,0.67861,0.67981,0.67855,0.67927,2384999998.0
2006-02-10 01:30:00,0.67935,0.68127,0.67925,0.68057,2629800009.0
2006-02-10 02:00:00,0.68073,0.68111,0.6802,0.68025,2685799999.0
2006-02-10 02:30:00,0.68028,0.68056,0.67905,0.67925,2165899995.0
2006-02-10 03:00:00,0.67926,0.67967,0.67903,0.67937,2339200002.0
2006-02-10 03:30:00,0.67928,0.67948,0.67876,0.6789,2426799993.0
2006-02-10 04:00:00,0.67883,0.67916,0.67853,0.67899,2733800001.0
2006-02-10 04:30:00,0.6789,0.67915,0.67816,0.67883,2572099990.0
2006-02-10 05:00:00,0.67885,0.6791,0.67842,0.6791,2332299997.0
2006-02-10 05:30:00,0.67905,0.67985,0.67889,0.67975,2081799991.0
2006-02-10 06:00:00,0.67965,0.6797,0.67909,0.67949,2169899992.0
2006-02-10 06:30:00,0.67945,0.67997,0.6793,0.67975,2595899992.0
2006-02-10 07:00:00,0.67965,0.68058,0.6795,0.68053,2184499992.0
2006-02-10 07:30:00,0.6805,0.68089,0.67985,0.68004,2426599993.0
2006-02-10 08:00:00,0.67991,0.68046,0.6798,0.68015,1893400002.0
2006-02-10 08:30:00,0.68028,0.68033,0.67975,0.68005,1886599997.0
2006-02-10 09:00:00,0.68001,0.68036,0.67966,0.68036,2167300000.0
2006-02-10 09:30:00,0.68038,0.68094,0.67995,0.68005,2170499998.0
2006-02-10 10:00:00,0.68002,0.68035,0.67935,0.6797,2234499994.0
2006-02-10 10:30:00,0.67966,0.68013,0.67926,0.67944,2432399991.0
2006-02-10 11:00:00,0.67947,0.68012,0.67923,0.67997,3030399994.0
2006-02-10 11:30:00,0.68002,0.68085,0.67979,0.68073,2538999999.0
2006-02-10 12:00:00,0.68072,0.68158,0.68033,0.6815,2418400002.0
2006-02-10 12:30:00,0.68145,0.68208,0.6811,0.682,2532900002.0
2006-02-10 13:00:00,0.68203,0.68258,0.68177,0.68249,2667599988.0
2006-02-10 13:30:00,0.68245,0.68261,0.68212,0.68214,2214099995.0
2006-02-10 14:00:00,0.68217,0.68257,0.68193,0.682,2240999994.0
2006-02-10 14:30:00,0.68202,0.68222,0.6814,0.68192,2154699995.0
2006-02-10 15:00:00,0.68193,0.6823,0.68086,0.6811,2661300000.0
2006-02-10 15:30:00,0.68115,0.68327,0.68112,0.68313,2597099990.0
2006-02-10 16:00:00,0.68307,0.68324,0.68203,0.68239,2896300000.0
2006-02-10 16:30:00,0.68245,0.68265,0.68116,0.68151,2690499993.0
2006-02-10 17:00:00,0.68155,0.6824,0.68003,0.68048,2489500011.0
2006-02-10 17:30:00,0.68053,0.68054,0.67792,0.67868,2516000003.0
2006-02-10 18:00:00,0.67864,0.67982,0.6778,0.67805,5532399993.0
2006-02-10 18:30:00,0.678,0.67891,0.67752,0.67878,5255999984.0
2006-02-10 19:00:00,0.67877,0.67892,0.67784,0.67811,3302899993.0
2006-02-10 19:30:00,0.67793,0.67862,0.67744,0.67845,3910399997.0
2006-02-10 20:00:00,0.67847,0.67865,0.67825,0.67855,3660799988.0
2006-02-10 20:30:00,0.67855,0.67865,0.67825,0.6785,3614699985.0
2006-02-10 21:00:00,0.6785,0.6786,0.67835,0.67845,3505499980.0
2006-02-10 21:30:00,0.67852,0.67865,0.67835,0.6785,3132599977.0
2006-02-10 22:00:00,0.6785,0.67865,0.67835,0.6785,2636199989.0
2006-02-10 22:30:00,0.67855,0.67865,0.67825,0.6783,3452599986.0
2006-02-10 23:00:00,0.67843,0.67867,0.67835,0.6785,2237399999.0
2006-02-10 23:30:00,0.67845,0.6786,0.6784,0.67845,1972599997.0
2006-02-13 00:00:00,0.6782,0.6786,0.6782,0.6784,507100000.0
2006-02-13 00:30:00,0.6783,0.6786,0.6781,0.6786,645400000.0
2006-02-13 01:00:00,0.6787,0.6787,0.6778,0.678,783700000.0
2006-02-13 01:30:00,0.6781,0.6792,0.678,0.6788,1014200000.0
2006-02-13 02:00:00,0.67833,0.6785,0.67745,0.67765,2437000003.0
2006-02-13 02:30:00,0.67778,0.67884,0.67774,0.67857,2485399990.0
2006-02-13 03:00:00,0.67855,0.67906,0.67854,0.67867,2211399995.0
2006-02-13 03:30:00,0.67865,0.6788,0.67824,0.67862,2423400000.0
2006-02-13 04:00:00,0.6786,0.67877,0.67832,0.67835,2321699997.0
2006-02-13 04:30:00,0.6783,0.6791,0.6782,0.67897,2389799992.0
2006-02-13 05:00:00,0.67891,0.67961,0.67875,0.67924,2316899993.0
2006-02-13 05:30:00,0.67913,0.67941,0.67855,0.67932,2377999999.0
2006-02-13 06:00:00,0.67925,0.67933,0.67869,0.67927,2098799996.0
2006-02-13 06:30:00,0.67916,0.67964,0.6789,0.67905,2405599992.0
2006-02-13 07:00:00,0.67899,0.67963,0.67882,0.67935,2120599997.0
2006-02-13 07:30:00,0.67931,0.67945,0.67905,0.67944,2284800003.0
2006-02-13 08:00:00,0.67931,0.67949,0.67885,0.67908,1935699989.0
2006-02-13 08:30:00,0.67915,0.67953,0.67881,0.67942,2079000001.0
2006-02-13 09:00:00,0.6794,0.6799,0.67895,0.67962,2197900004.0
2006-02-13 09:30:00,0.67961,0.68012,0.6787,0.67881,2109599999.0
2006-02-13 10:00:00,0.67881,0.67945,0.67831,0.67927,2166599983.0
2006-02-13 10:30:00,0.67925,0.67953,0.67897,0.67898,2379699990.0
2006-02-13 11:00:00,0.67895,0.67911,0.67855,0.67875,2779400001.0
2006-02-13 11:30:00,0.6788,0.67908,0.67855,0.67887,2449899996.0
2006-02-13 12:00:00,0.67885,0.67916,0.6786,0.67892,2694599997.0
2006-02-13 12:30:00,0.67885,0.67937,0.67854,0.67917,2701699996.0
2006-02-13 13:00:00,0.67917,0.67966,0.67875,0.6794,2484299988.0
2006-02-13 13:30:00,0.67935,0.6795,0.67865,0.67865,2432800001.0
2006-02-13 14:00:00,0.67864,0.679,0.67805,0.67821,2346499990.0
2006-02-13 14:30:00,0.67825,0.6787,0.67742,0.67753,2170900001.0
2006-02-13 15:00:00,0.67765,0.67835,0.67764,0.678,2747699995.0
2006-02-13 15:30:00,0.67805,0.67851,0.67788,0.67828,1981000001.0
2006-02-13 16:00:00,0.67814,0.67864,0.67804,0.67851,2346000001.0
2006-02-13 16:30:00,0.6785,0.67909,0.67842,0.67865,2876099986.0
2006-02-13 17:00:00,0.67867,0.67991,0.67864,0.67976,2827199989.0
2006-02-13 17:30:00,0.6798,0.6804,0.67934,0.67945,2406699986.0
2006-02-13 18:00:00,0.67938,0.67951,0.67872,0.67912,5103899987.0
2006-02-13 18:30:00,0.67908,0.6794,0.67869,0.67935,4796300004.0
2006-02-13 19:00:00,0.67934,0.67955,0.67902,0.67931,3607099991.0
2006-02-13 19:30:00,0.67935,0.67945,0.67885,0.67885,4086099993.0
2006-02-13 20:00:00,0.67887,0.67905,0.67865,0.67895,4103199994.0
2006-02-13 20:30:00,0.67895,0.67905,0.67865,0.6789,3952499998.0
2006-02-13 21:00:00,0.6789,0.679,0.67875,0.67885,3715099985.0
2006-02-13 21:30:00,0.67892,0.67905,0.67875,0.6789,3059900004.0
2006-02-13 22:00:00,0.6789,0.67905,0.67875,0.6789,2631699998.0
2006-02-13 22:30:00,0.67895,0.67905,0.67865,0.6787,3652699984.0
2006-02-13 23:00:00,0.67875,0.67908,0.67875,0.6789,2158900002.0
2006-02-13 23:30:00,0.67885,0.679,0.6788,0.67885,2139199997.0
2006-02-14 00:00:00,0.6789,0.67895,0.67361,0.67421,2795799998.0
2006-02-14 00:30:00,0.67793,0.67793,0.67401,0.6744,2303199997.0
2006-02-14 01:00:00,0.67434,0.67492,0.67421,0.67435,2265799997.0
2006-02-14 01:30:00,0.6744,0.67487,0.67426,0.67447,2455999994.0
2006-02-14 02:00:00,0.67453,0.67474,0.6742,0.67427,2379399997.0
2006-02-14 02:30:00,0.67438,0.67441,0.6721,0.67295,2490299996.0
2006-02-14 03:00:00,0.67296,0.67318,0.67238,0.67304,2298200001.0
2006-02-14 03:30:00,0.67305,0.6731,0.67234,0.67275,2643399993.0
2006-02-14 04:00:00,0.67265,0.67366,0.67256,0.67353,2359299997.0
2006-02-14 04:30:00,0.6735,0.6736,0.67304,0.67345,2410599999.0
2006-02-14 05:00:00,0.67342,0.67373,0.67319,0.67373,2217299995.0
2006-02-14 05:30:00,0.67367,0.67414,0.67358,0.67386,2183499997.0
2006-02-14 06:00:00,0.67384,0.67435,0.67379,0.67435,2221499998.0
2006-02-14 06:30:00,0.6743,0.67452,0.67405,0.67445,2350899994.0
2006-02-14 07:00:00,0.67435,0.67455,0.67415,0.6745,2060199999.0
2006-02-14 07:30:00,0.67447,0.67469,0.67406,0.67432,2436499993.0
2006-02-14 08:00:00,0.6742,0.67474,0.67386,0.67405,2134799999.0
2006-02-14 08:30:00,0.67415,0.67473,0.67378,0.67415,2181899988.0
2006-02-14 09:00:00,0.67411,0.67445,0.67275,0.67306,2474899996.0
2006-02-14 09:30:00,0.67314,0.67402,0.67307,0.67392,2146899999.0
2006-02-14 10:00:00,0.6739,0.67402,0.67324,0.67395,2363499995.0
2006-02-14 10:30:00,0.67402,0.67448,0.67363,0.67441,2165699987.0
2006-02-14 11:00:00,0.67444,0.67464,0.67342,0.67372,2696599999.0
2006-02-14 11:30:00,0.67377,0.67381,0.67343,0.67357,2763999996.0
2006-02-14 12:00:00,0.67355,0.6736,0.67272,0.6729,2649799981.0
2006-02-14 12:30:00,0.67283,0.67315,0.67217,0.67291,2265399987.0
2006-02-14 13:00:00,0.67285,0.673,0.6721,0.67215,2512199988.0
2006-02-14 13:30:00,0.67206,0.67245,0.67165,0.67214,2439299993.0
2006-02-14 14:00:00,0.67217,0.67225,0.67138,0.67219,2179999991.0
2006-02-14 14:30:00,0.67216,0.67283,0.67216,0.6725,2264600005.0
2006-02-14 15:00:00,0.67252,0.67311,0.67202,0.67282,2766900004.0
2006-02-14 15:30:00,0.67253,0.67253,0.67083,0.67249,2385599994.0
2006-02-14 16:00:00,0.67242,0.67283,0.6717,0.67266,2686599997.0
2006-02-14 16:30:00,0.6726,0.67397,0.67221,0.67285,2852899990.0
2006-02-14 17:00:00,0.67276,0.6735,0.67249,0.67343,2451000002.0
2006-02-14 17:30:00,0.67344,0.6741,0.67276,0.67289,2554800005.0
2006-02-14 18:00:00,0.6729,0.67388,0.6729,0.67375,5543299999.0
2006-02-14 18:30:00,0.67368,0.67378,0.67299,0.67325,5139399989.0
2006-02-14 19:00:00,0.67328,0.67449,0.67328,0.6738,3527299988.0
2006-02-14 19:30:00,0.67385,0.67433,0.6737,0.67385,3768500000.0
2006-02-14 20:00:00,0.67387,0.67405,0.67365,0.67395,3947899986.0
2006-02-14 20:30:00,0.67395,0.67405,0.67365,0.6739,3809199985.0
2006-02-14 21:00:00,0.6739,0.674,0.67375,0.67385,3475299998.0
2006-02-14 21:30:00,0.67392,0.67405,0.67375,0.6739,3212799999.0
2006-02-14 22:00:00,0.6739,0.67405,0.67375,0.6739,2750699995.0
2006-02-14 22:30:00,0.67395,0.67405,0.67365,0.6737,3188499994.0
2006-02-14 23:00:00,0.67383,0.67407,0.67375,0.6739,2096999999.0
2006-02-14 23:30:00,0.67385,0.674,0.6738,0.67385,2008899984.0
2006-02-15 00:00:00,0.6739,0.67764,0.6739,0.677,3112600001.0
2006-02-15 00:30:00,0.67432,0.67707,0.67432,0.6768,2254999995.0
2006-02-15 01:00:00,0.67675,0.67739,0.67617,0.67653,1948699995.0
2006-02-15 01:30:00,0.67669,0.67714,0.67626,0.67637,2531799998.0
2006-02-15 02:00:00,0.67643,0.67679,0.67587,0.67652,2629100003.0
2006-02-15 02:30:00,0.67669,0.67702,0.67609,0.67625,2152099998.0
2006-02-15 03:00:00,0.67625,0.67694,0.67603,0.67694,2180699997.0
2006-02-15 03:30:00,0.67695,0.67745,0.67678,0.67717,2421099988.0
2006-02-15 04:00:00,0.67708,0.67727,0.67655,0.67665,2441199994.0
2006-02-15 04:30:00,0.6766,0.67676,0.67645,0.67657,2269199993.0
2006-02-15 05:00:00,0.67657,0.67663,0.67624,0.67641,2142199996.0
2006-02-15 05:30:00,0.67636,0.67666,0.67615,0.67647,2099899996.0
2006-02-15 06:00:00,0.67635,0.67685,0.67611,0.67635,2409099990.0
2006-02-15 06:30:00,0.6763,0.67655,0.67595,0.67635,2567199986.0
2006-02-15 07:00:00,0.67625,0.67653,0.67603,0.67618,2129699998.0
2006-02-15 07:30:00,0.6761,0.67633,0.67585,0.67628,2456900000.0
2006-02-15 08:00:00,0.6761,0.67668,0.67604,0.67616,2093299995.0
2006-02-15 08:30:00,0.67625,0.6769,0.67598,0.67689,1873999997.0
2006-02-15 09:00:00,0.67692,0.67747,0.67653,0.6769,2624400000.0
2006-02-15 09:30:00,0.67682,0.67705,0.67652,0.67695,2206099998.0
2006-02-15 10:00:00,0.67694,0.67741,0.67665,0.67692,2402399992.0
2006-02-15 10:30:00,0.67695,0.67712,0.67662,0.67674,2643599984.0
2006-02-15 11:00:00,0.67679,0.6773,0.67659,0.67713,2788699994.0
2006-02-15 11:30:00,0.6772,0.67733,0.67655,0.67679,2235000000.0
2006-02-15 12:00:00,0.6767,0.67728,0.67656,0.6771,2389500007.0
2006-02-15 12:30:00,0.67705,0.67728,0.6766,0.67724,2240099996.0
2006-02-15 13:00:00,0.67717,0.67728,0.67618,0.67651,2304999995.0
2006-02-15 13:30:00,0.67645,0.67682,0.67597,0.67612,2577800003.0
2006-02-15 14:00:00,0.67617,0.67701,0.67595,0.67662,2219999988.0
2006-02-15 14:30:00,0.67665,0.67725,0.67645,0.677,2348399992.0
2006-02-15 15:00:00,0.677,0.67748,0.67685,0.6772,2570299987.0
2006-02-15 15:30:00,0.67725,0.67847,0.67714,0.67828,2224200003.0
2006-02-15 16:00:00,0.67829,0.67909,0.67829,0.67868,2716799986.0
2006-02-15 16:30:00,0.67863,0.67893,0.67737,0.67798,3031399994.0
2006-02-15 17:00:00,0.67788,0.67952,0.67707,0.67801,2605199989.0
2006-02-15 17:30:00,0.67802,0.67804,0.67651,0.67668,2513199996.0
2006-02-15 18:00:00,0.67646,0.67708,0.67542,0.67558,5368399983.0
2006-02-15 18:30:00,0.67553,0.6759,0.67482,0.67543,5131099994.0
2006-02-15 19:00:00,0.67566,0.67582,0.67476,0.67486,3498600005.0
2006-02-15 19:30:00,0.67489,0.67503,0.67324,0.6738,3710799998.0
2006-02-15 20:00:00,0.67382,0.674,0.6736,0.6739,3837499986.0
2006-02-15 20:30:00,0.6739,0.674,0.6736,0.67385,4036599994.0
2006-02-15 21:00:00,0.67385,0.67395,0.6737,0.6738,3581899989.0
2006-02-15 21:30:00,0.6739,0.674,0.6737,0.67385,3149399997.0
2006-02-15 22:00:00,0.67385,0.674,0.6737,0.67385,2887399992.0
2006-02-15 22:30:00,0.6739,0.674,0.6736,0.67365,3298999999.0
2006-02-15 23:00:00,0.6737,0.67403,0.6737,0.67385,2136199985.0
2006-02-15 23:30:00,0.6738,0.67395,0.67375,0.6738,2164200000.0
2006-02-16 00:00:00,0.67385,0.67409,0.6729,0.6732,3018699990.0
2006-02-16 00:30:00,0.6733,0.67385,0.67284,0.67362,3248199991.0
2006-02-16 01:00:00,0.67369,0.67371,0.67325,0.67353,2050000000.0
2006-02-16 01:30:00,0.67355,0.67485,0.67345,0.67426,2222599997.0
2006-02-16 02:00:00,0.67437,0.6746,0.67373,0.67377,2267099995.0
2006-02-16 02:30:00,0.67387,0.67425,0.67377,0.67385,1978799989.0
2006-02-16 03:00:00,0.67383,0.67415,0.67341,0.67372,2486999999.0
2006-02-16 03:30:00,0.67372,0.67411,0.67351,0.67369,2320199989.0
2006-02-16 04:00:00,0.6736,0.67393,0.67325,0.67335,2526000000.0
2006-02-16 04:30:00,0.67331,0.67351,0.67273,0.67333,2502999994.0
2006-02-16 05:00:00,0.67333,0.67348,0.67305,0.67337,2098599996.0
2006-02-16 05:30:00,0.67327,0.67383,0.67295,0.67365,2248199995.0
2006-02-16 06:00:00,0.67355,0.67385,0.67323,0.67375,2202799999.0
2006-02-16 06:30:00,0.67372,0.67438,0.6736,0.6742,2340199992.0
2006-02-16 07:00:00,0.67422,0.67423,0.67355,0.6738,2106099993.0
2006-02-16 07:30:00,0.6738,0.67429,0.67375,0.67414,2369499995.0
2006-02-16 08:00:00,0.67399,0.67426,0.67385,0.67417,2068899990.0
2006-02-16 08:30:00,0.67425,0.67444,0.67377,0.67399,2072400000.0
2006-02-16 09:00:00,0.67396,0.67412,0.67231,0.67266,2238200000.0
2006-02-16 09:30:00,0.6727,0.67335,0.6727,0.67325,2137899992.0
2006-02-16 10:00:00,0.67323,0.6735,0.67294,0.67322,2288799992.0
2006-02-16 10:30:00,0.67315,0.67361,0.67272,0.67322,2725599998.0
2006-02-16 11:00:00,0.67325,0.67344,0.67289,0.67325,2859899985.0
2006-02-16 11:30:00,0.6733,0.67375,0.6731,0.67348,2418599999.0
2006-02-16 12:00:00,0.6734,0.67343,0.6729,0.6732,2469099984.0
2006-02-16 12:30:00,0.67317,0.67338,0.67271,0.67287,2264899993.0
2006-02-16 13:00:00,0.67287,0.67305,0.67148,0.67188,2504799994.0
2006-02-16 13:30:00,0.6718,0.67276,0.67164,0.67263,2570599991.0
2006-02-16 14:00:00,0.67273,0.6729,0.6721,0.67274,2583700007.0
2006-02-16 14:30:00,0.67262,0.67271,0.67146,0.67168,2477499986.0
2006-02-16 15:00:00,0.67159,0.67159,0.67018,0.67085,2809399986.0
2006-02-16 15:30:00,0.67093,0.67179,0.67035,0.67108,2415699996.0
2006-02-16 16:00:00,0.67111,0.67151,0.67074,0.67107,2637499992.0
2006-02-16 16:30:00,0.67105,0.67189,0.6708,0.67119,2804499988.0
2006-02-16 17:00:00,0.67113,0.67113,0.66706,0.66794,2628199996.0
2006-02-16 17:30:00,0.66803,0.66875,0.66731,0.6678,2701699988.0
2006-02-16 18:00:00,0.66785,0.66844,0.66738,0.66834,5798299983.0
2006-02-16 18:30:00,0.66836,0.66877,0.66788,0.66853,5335399984.0
2006-02-16 19:00:00,0.66849,0.6686,0.66776,0.66817,3304499996.0
2006-02-16 19:30:00,0.66819,0.66865,0.66796,0.66845,3560899989.0
2006-02-16 20:00:00,0.66847,0.66865,0.66825,0.66855,3932500000.0
2006-02-16 20:30:00,0.66855,0.66865,0.66825,0.6685,3993199987.0
2006-02-16 21:00:00,0.6685,0.6686,0.66835,0.66845,3605200005.0
2006-02-16 21:30:00,0.66852,0.66865,0.66835,0.6685,3125199996.0
2006-02-16 22:00:00,0.6685,0.66865,0.66835,0.6685,2755799994.0
2006-02-16 22:30:00,0.66855,0.66865,0.66825,0.6683,3271999993.0
2006-02-16 23:00:00,0.66835,0.66867,0.66835,0.6685,2130499996.0
2006-02-16 23:30:00,0.66845,0.6686,0.6684,0.66845,2094999987.0
2006-02-17 00:00:00,0.66855,0.66982,0.6685,0.66919,3232399994.0
2006-02-17 00:30:00,0.66917,0.66978,0.66862,0.66924,2984899993.0
2006-02-17 01:00:00,0.6692,0.6699,0.6689,0.66977,1949299993.0
2006-02-17 01:30:00,0.66985,0.67149,0.66975,0.6711,2468500004.0
2006-02-17 02:00:00,0.67115,0.67117,0.66944,0.67035,2351899993.0
2006-02-17 02:30:00,0.67043,0.67114,0.6703,0.67085,2321600003.0
2006-02-17 03:00:00,0.67085,0.67102,0.67011,0.67027,2308599996.0
2006-02-17 03:30:00,0.67025,0.67025,0.66904,0.66922,2523100002.0
2006-02-17 04:00:00,0.6692,0.66961,0.66898,0.66921,2382700003.0
2006-02-17 04:30:00,0.66918,0.66958,0.66907,0.66935,2447699990.0
2006-02-17 05:00:00,0.66933,0.66933,0.66785,0.66815,2092999995.0
2006-02-17 05:30:00,0.66805,0.66805,0.66612,0.66704,2277399994.0
2006-02-17 06:00:00,0.66693,0.66805,0.66685,0.66805,2018899993.0
2006-02-17 06:30:00,0.66795,0.66845,0.66782,0.66835,2417499988.0
2006-02-17 07:00:00,0.66821,0.6684,0.66771,0.66795,2002899994.0
2006-02-17 07:30:00,0.6679,0.66806,0.66725,0.66752,2607300000.0
2006-02-17 08:00:00,0.66743,0.66767,0.66662,0.6671,2203399998.0
2006-02-17 08:30:00,0.66718,0.66727,0.66649,0.66701,2042800009.0
2006-02-17 09:00:00,0.667,0.66729,0.66612,0.66641,2266000001.0
2006-02-17 09:30:00,0.66649,0.66686,0.66471,0.66541,2322200004.0
2006-02-17 10:00:00,0.66539,0.66612,0.66453,0.66592,2532800001.0
2006-02-17 10:30:00,0.66588,0.66613,0.66338,0.664,2965199982.0
2006-02-17 11:00:00,0.66393,0.6648,0.66379,0.66472,2743699986.0
2006-02-17 11:30:00,0.66473,0.66496,0.66421,0.66458,2469900002.0
2006-02-17 12:00:00,0.66459,0.66486,0.66402,0.66431,2579000005.0
2006-02-17 12:30:00,0.6643,0.6647,0.6636,0.66375,2615299988.0
2006-02-17 13:00:00,0.66369,0.66401,0.66335,0.66392,2465999989.0
2006-02-17 13:30:00,0.66387,0.66397,0.66201,0.66257,2637899985.0
2006-02-17 14:00:00,0.66257,0.66293,0.66193,0.66245,2459599989.0
2006-02-17 14:30:00,0.66246,0.66335,0.66233,0.66291,2435699993.0
2006-02-17 15:00:00,0.66288,0.66315,0.6623,0.66279,2767899998.0
2006-02-17 15:30:00,0.66281,0.66405,0.66278,0.66341,2228399998.0
2006-02-17 16:00:00,0.66338,0.66466,0.66331,0.66384,2585999992.0
2006-02-17 16:30:00,0.66385,0.66452,0.66328,0.66452,2922399994.0
2006-02-17 17:00:00,0.66457,0.66539,0.66436,0.66528,2466899981.0
2006-02-17 17:30:00,0.66526,0.66636,0.66506,0.66626,2596000006.0
2006-02-17 18:00:00,0.66619,0.66675,0.66619,0.66651,4975899990.0
2006-02-17 18:30:00,0.66652,0.66739,0.66633,0.667,5007799988.0
2006-02-17 19:00:00,0.66697,0.667,0.66592,0.6662,3487299991.0
2006-02-17 19:30:00,0.66627,0.66687,0.66595,0.6662,3869600013.0
2006-02-17 20:00:00,0.66622,0.6664,0.666,0.6663,3814699992.0
2006-02-17 20:30:00,0.6663,0.6664,0.666,0.66625,4093700013.0
2006-02-17 21:00:00,0.66625,0.66635,0.6661,0.6662,3511900002.0
2006-02-17 21:30:00,0.66627,0.6664,0.6661,0.66625,3023599979.0
2006-02-17 22:00:00,0.66625,0.6664,0.6661,0.66625,2747899981.0
2006-02-17 22:30:00,0.6663,0.6664,0.666,0.66605,3263399997.0
2006-02-17 23:00:00,0.6661,0.66643,0.6661,0.66625,2377599995.0
2006-02-17 23:30:00,0.6662,0.66635,0.66615,0.6662,2210399995.0
2006-02-20 00:00:00,0.6684,0.6686,0.6677,0.6678,1278400016.0
2006-02-20 00:30:00,0.6681,0.6694,0.6678,0.6691,1278400016.0
2006-02-20 01:00:00,0.669,0.6696,0.6683,0.6685,1917600024.0
2006-02-20 01:30:00,0.6686,0.669,0.6682,0.6686,1118600014.0
2006-02-20 02:00:00,0.66872,0.66887,0.6679,0.66795,2473999994.0
2006-02-20 02:30:00,0.66805,0.66857,0.66795,0.66835,2118299996.0
2006-02-20 03:00:00,0.66838,0.66926,0.66838,0.6691,2367499999.0
2006-02-20 03:30:00,0.66909,0.66919,0.6683,0.66845,2380699998.0
2006-02-20 04:00:00,0.6684,0.669,0.66835,0.66885,2466700005.0
2006-02-20 04:30:00,0.66881,0.66943,0.66873,0.66885,2388400000.0
2006-02-20 05:00:00,0.66885,0.66905,0.66855,0.66905,2304299994.0
2006-02-20 05:30:00,0.66895,0.669,0.66841,0.66855,2143800004.0
2006-02-20 06:00:00,0.66845,0.66948,0.66834,0.66935,2362800000.0
2006-02-20 06:30:00,0.66934,0.66975,0.66912,0.66955,2477799984.0
2006-02-20 07:00:00,0.66945,0.6696,0.66873,0.66948,2098500000.0
2006-02-20 07:30:00,0.6695,0.6696,0.66855,0.66865,2377799996.0
2006-02-20 08:00:00,0.6685,0.66935,0.6685,0.66921,2296299993.0
2006-02-20 08:30:00,0.66925,0.6695,0.66903,0.66942,1879799990.0
2006-02-20 09:00:00,0.66941,0.66961,0.66875,0.669,2256699997.0
2006-02-20 09:30:00,0.669,0.66963,0.669,0.66935,2105099992.0
2006-02-20 10:00:00,0.6693,0.6696,0.66885,0.66932,2328800003.0
2006-02-20 10:30:00,0.66925,0.66953,0.66895,0.66908,2595499997.0
2006-02-20 11:00:00,0.66905,0.6692,0.66774,0.66825,3230700001.0
2006-02-20 11:30:00,0.66827,0.66848,0.66776,0.66848,2306300007.0
2006-02-20 12:00:00,0.66851,0.6687,0.66814,0.6684,2315300008.0
2006-02-20 12:30:00,0.66835,0.6686,0.66815,0.66821,2179899999.0
2006-02-20 13:00:00,0.66817,0.66848,0.6679,0.66824,2481899993.0
2006-02-20 13:30:00,0.66815,0.66845,0.66781,0.66815,2500999990.0
2006-02-20 14:00:00,0.66819,0.66845,0.66778,0.66788,2669200001.0
2006-02-20 14:30:00,0.66797,0.6683,0.66785,0.66815,2221399998.0
2006-02-20 15:00:00,0.66815,0.66841,0.66795,0.66815,2894399988.0
2006-02-20 15:30:00,0.66815,0.66904,0.66797,0.66882,1680999993.0
2006-02-20 16:00:00,0.66875,0.66913,0.66845,0.66871,2469699995.0
2006-02-20 16:30:00,0.6687,0.66924,0.66845,0.66908,2920299981.0
2006-02-20 17:00:00,0.66914,0.6694,0.66899,0.6692,2116800006.0
2006-02-20 17:30:00,0.6692,0.6694,0.66902,0.66935,2176799989.0
2006-02-20 18:00:00,0.66931,0.66958,0.66903,0.66919,5227799997.0
2006-02-20 18:30:00,0.66918,0.66946,0.66894,0.66931,5415499998.0
2006-02-20 19:00:00,0.66932,0.66955,0.6692,0.66947,3514600003.0
2006-02-20 19:30:00,0.66955,0.6699,0.6694,0.6697,3909699994.0
2006-02-20 20:00:00,0.66972,0.6699,0.6695,0.6698,3824499985.0
2006-02-20 20:30:00,0.6697,0.6699,0.6695,0.66975,3928999985.0
2006-02-20 21:00:00,0.66975,0.66985,0.6696,0.6697,3481699989.0
2006-02-20 21:30:00,0.66977,0.6699,0.6696,0.66975,2967799993.0
2006-02-20 22:00:00,0.66975,0.6699,0.6696,0.66975,2883299985.0
2006-02-20 22:30:00,0.6698,0.6699,0.6695,0.66955,3390600003.0
2006-02-20 23:00:00,0.6696,0.66993,0.6696,0.66975,2112300007.0
2006-02-20 23:30:00,0.6697,0.66985,0.66965,0.6697,2090699983.0
2006-02-21 00:00:00,0.6698,0.67046,0.66901,0.67007,2768899996.0
2006-02-21 00:30:00,0.67008,0.67026,0.66932,0.66957,2930499986.0
2006-02-21 01:00:00,0.66956,0.67007,0.66956,0.66977,1968999988.0
2006-02-21 01:30:00,0.66981,0.67038,0.66955,0.66957,2418499997.0
2006-02-21 02:00:00,0.66958,0.66995,0.6692,0.66938,2089399996.0
2006-02-21 02:30:00,0.6694,0.6694,0.66803,0.66883,2396499992.0
2006-02-21 03:00:00,0.66894,0.66898,0.66699,0.66707,2409499995.0
2006-02-21 03:30:00,0.66705,0.66705,0.66613,0.66677,2529599996.0
2006-02-21 04:00:00,0.66666,0.66673,0.66531,0.66567,2732100004.0
2006-02-21 04:30:00,0.66565,0.66585,0.6652,0.66575,2436200000.0
2006-02-21 05:00:00,0.66575,0.66585,0.66443,0.66511,2444100000.0
2006-02-21 05:30:00,0.66505,0.66648,0.665,0.66626,2203899996.0
2006-02-21 06:00:00,0.6662,0.66657,0.666,0.66635,2291800002.0
2006-02-21 06:30:00,0.6663,0.66637,0.66585,0.6661,2451200003.0
2006-02-21 07:00:00,0.66587,0.6659,0.66504,0.6658,2034900000.0
2006-02-21 07:30:00,0.66581,0.66595,0.66543,0.66592,2274299998.0
2006-02-21 08:00:00,0.66577,0.66618,0.66526,0.66541,2408500006.0
2006-02-21 08:30:00,0.66549,0.66618,0.66536,0.66615,2212800003.0
2006-02-21 09:00:00,0.66609,0.66626,0.66531,0.66546,2412799990.0
2006-02-21 09:30:00,0.66539,0.66607,0.66525,0.66548,2158700008.0
2006-02-21 10:00:00,0.66544,0.66551,0.66311,0.66336,2649699982.0
2006-02-21 10:30:00,0.66323,0.66365,0.66283,0.66294,2569799997.0
2006-02-21 11:00:00,0.66296,0.66302,0.66173,0.6628,3053799992.0
2006-02-21 11:30:00,0.66274,0.66318,0.66044,0.66285,2747399995.0
2006-02-21 12:00:00,0.66282,0.66345,0.66271,0.66327,2801799995.0
2006-02-21 12:30:00,0.66325,0.66362,0.66295,0.6635,2315299992.0
2006-02-21 13:00:00,0.66341,0.66421,0.6632,0.66412,2548000001.0
2006-02-21 13:30:00,0.66409,0.66417,0.66311,0.66324,2874700004.0
2006-02-21 14:00:00,0.66312,0.6635,0.66282,0.66305,2730899981.0
2006-02-21 14:30:00,0.66311,0.6638,0.66299,0.6636,2309100001.0
2006-02-21 15:00:00,0.66363,0.66391,0.66328,0.66365,2819599997.0
2006-02-21 15:30:00,0.66371,0.66377,0.66286,0.66352,2093800006.0
2006-02-21 16:00:00,0.66347,0.66379,0.66325,0.66371,2338199998.0
2006-02-21 16:30:00,0.66374,0.66414,0.66208,0.66239,2734199995.0
2006-02-21 17:00:00,0.66233,0.66233,0.66158,0.66187,2738499995.0
2006-02-21 17:30:00,0.66185,0.66236,0.66095,0.66108,2502099997.0
2006-02-21 18:00:00,0.66113,0.66147,0.65973,0.66137,5254799990.0
2006-02-21 18:30:00,0.66133,0.66206,0.66123,0.662,5316599993.0
2006-02-21 19:00:00,0.66194,0.66257,0.66172,0.66235,3558000006.0
2006-02-21 19:30:00,0.66237,0.66237,0.6607,0.6609,3704400004.0
2006-02-21 20:00:00,0.66092,0.6611,0.6607,0.661,3819800007.0
2006-02-21 20:30:00,0.661,0.6611,0.6607,0.66095,3884299995.0
2006-02-21 21:00:00,0.66095,0.66105,0.6608,0.6609,3676000001.0
2006-02-21 21:30:00,0.661,0.6611,0.6608,0.66095,2901099983.0
2006-02-21 22:00:00,0.66095,0.6611,0.6608,0.66095,2812399993.0
2006-02-21 22:30:00,0.661,0.6611,0.6607,0.66075,3204799995.0
2006-02-21 23:00:00,0.66088,0.66112,0.6608,0.66095,2250399990.0
2006-02-21 23:30:00,0.6609,0.66105,0.66085,0.6609,2149499994.0
2006-02-22 00:00:00,0.661,0.6618,0.65943,0.66029,3167599993.0
2006-02-22 00:30:00,0.66019,0.66084,0.65978,0.6605,2255199992.0
2006-02-22 01:00:00,0.66044,0.66137,0.66033,0.66111,1946100002.0
2006-02-22 01:30:00,0.6612,0.66213,0.661,0.66179,2402399998.0
2006-02-22 02:00:00,0.66183,0.662,0.66107,0.66135,2470400001.0
2006-02-22 02:30:00,0.66143,0.66155,0.66005,0.66037,2474300002.0
2006-02-22 03:00:00,0.66044,0.66087,0.66005,0.66087,2267300000.0
2006-02-22 03:30:00,0.66087,0.66179,0.66009,0.66028,2762399994.0
2006-02-22 04:00:00,0.66021,0.66094,0.66011,0.66091,2659899996.0
2006-02-22 04:30:00,0.6609,0.66115,0.66063,0.66105,2558999990.0
2006-02-22 05:00:00,0.66103,0.66122,0.66011,0.66055,2193299996.0
2006-02-22 05:30:00,0.66048,0.66096,0.66023,0.66074,2093900003.0
2006-02-22 06:00:00,0.66065,0.66075,0.6592,0.66033,2264999987.0
2006-02-22 06:30:00,0.66029,0.66091,0.66026,0.66044,2595799990.0
2006-02-22 07:00:00,0.66035,0.66085,0.66025,0.66045,1821799989.0
2006-02-22 07:30:00,0.66035,0.66073,0.66015,0.66055,2518599985.0
2006-02-22 08:00:00,0.6604,0.66073,0.66024,0.66039,2212299998.0
2006-02-22 08:30:00,0.66046,0.66066,0.66005,0.66043,1986799993.0
2006-02-22 09:00:00,0.66035,0.6605,0.65951,0.6605,2479699996.0
2006-02-22 09:30:00,0.66045,0.66045,0.65901,0.65906,2424999995.0
2006-02-22 10:00:00,0.65903,0.65903,0.65723,0.65737,3007799983.0
2006-02-22 10:30:00,0.65743,0.65751,0.65616,0.65668,2948299982.0
2006-02-22 11:00:00,0.65668,0.6573,0.6558,0.65666,3033399998.0
2006-02-22 11:30:00,0.65671,0.65751,0.65662,0.65715,2459000003.0
2006-02-22 12:00:00,0.65722,0.65774,0.6565,0.65671,2584399999.0
2006-02-22 12:30:00,0.65674,0.65732,0.65648,0.65687,2328599995.0
2006-02-22 13:00:00,0.6569,0.6577,0.65684,0.65763,2642699991.0
2006-02-22 13:30:00,0.65758,0.65831,0.65686,0.65698,2608500000.0
2006-02-22 14:00:00,0.65701,0.65735,0.65635,0.65655,2784699990.0
2006-02-22 14:30:00,0.6565,0.65727,0.65631,0.65723,2850500000.0
2006-02-22 15:00:00,0.65725,0.65845,0.657,0.65832,2695700001.0
2006-02-22 15:30:00,0.65813,0.65872,0.65779,0.65825,2581799988.0
2006-02-22 16:00:00,0.65813,0.65903,0.65796,0.65871,2497300002.0
2006-02-22 16:30:00,0.65865,0.6587,0.65743,0.65783,2961499994.0
2006-02-22 17:00:00,0.65784,0.65806,0.65724,0.65792,2518099991.0
2006-02-22 17:30:00,0.65787,0.6583,0.65707,0.65737,2601199998.0
2006-02-22 18:00:00,0.65727,0.65796,0.65686,0.6579,5556699973.0
2006-02-22 18:30:00,0.65785,0.65863,0.65782,0.65845,5252699977.0
2006-02-22 19:00:00,0.65849,0.65895,0.65818,0.65833,3150999993.0
2006-02-22 19:30:00,0.65833,0.65876,0.65812,0.65865,3905899995.0
2006-02-22 20:00:00,0.65867,0.65885,0.65845,0.65875,3909499995.0
2006-02-22 20:30:00,0.65865,0.65885,0.65845,0.6587,3913000003.0
2006-02-22 21:00:00,0.6587,0.6588,0.65855,0.65865,3657600010.0
2006-02-22 21:30:00,0.65872,0.65885,0.65855,0.6587,3095599992.0
2006-02-22 22:00:00,0.6587,0.65885,0.65855,0.6587,2835899999.0
2006-02-22 22:30:00,0.65875,0.65885,0.65845,0.6585,3291699993.0
2006-02-22 23:00:00,0.65855,0.65888,0.65855,0.6587,2033499996.0
2006-02-22 23:30:00,0.65865,0.6588,0.6586,0.65865,2025000002.0
2006-02-23 00:00:00,0.6587,0.65875,0.65707,0.6579,2992999997.0
2006-02-23 00:30:00,0.658,0.65809,0.65715,0.6575,2405699992.0
2006-02-23 01:00:00,0.65747,0.65817,0.65734,0.65734,2029500003.0
2006-02-23 01:30:00,0.6574,0.65802,0.65739,0.65767,2205199995.0
2006-02-23 02:00:00,0.65773,0.65821,0.6575,0.65797,2421999998.0
2006-02-23 02:30:00,0.65805,0.65821,0.65722,0.6573,2157900002.0
2006-02-23 03:00:00,0.65725,0.6581,0.65718,0.65807,2395299992.0
2006-02-23 03:30:00,0.65808,0.65825,0.65767,0.65795,2259299986.0
2006-02-23 04:00:00,0.6579,0.6582,0.65772,0.65809,2478299997.0
2006-02-23 04:30:00,0.65799,0.65895,0.65785,0.65855,2467999998.0
2006-02-23 05:00:00,0.65851,0.65851,0.65769,0.65809,2245699995.0
2006-02-23 05:30:00,0.65809,0.65821,0.65703,0.6571,2423699993.0
2006-02-23 06:00:00,0.65708,0.65785,0.65708,0.65785,2539899999.0
2006-02-23 06:30:00,0.65788,0.65891,0.65788,0.65891,2480700001.0
2006-02-23 07:00:00,0.65881,0.65906,0.65841,0.65882,2518000001.0
2006-02-23 07:30:00,0.65879,0.65913,0.65846,0.65891,2592600005.0
2006-02-23 08:00:00,0.65879,0.66008,0.65879,0.65987,2185799991.0
2006-02-23 08:30:00,0.65991,0.66005,0.65903,0.65953,1930499999.0
2006-02-23 09:00:00,0.65946,0.65951,0.65849,0.6591,2415200003.0
2006-02-23 09:30:00,0.65909,0.65936,0.65759,0.6576,2360899992.0
2006-02-23 10:00:00,0.65759,0.65867,0.65759,0.6581,2620699991.0
2006-02-23 10:30:00,0.65814,0.6583,0.65757,0.65784,2636700001.0
2006-02-23 11:00:00,0.65785,0.65996,0.65762,0.6598,2803999989.0
2006-02-23 11:30:00,0.65995,0.66129,0.65988,0.66061,2700999996.0
2006-02-23 12:00:00,0.66058,0.66147,0.6605,0.6609,2493599991.0
2006-02-23 12:30:00,0.66085,0.66158,0.66071,0.66152,2991899987.0
2006-02-23 13:00:00,0.6616,0.66186,0.66115,0.6614,2746999999.0
2006-02-23 13:30:00,0.66135,0.66199,0.66128,0.66143,2539499981.0
2006-02-23 14:00:00,0.66147,0.66197,0.66112,0.66128,2401299995.0
2006-02-23 14:30:00,0.66137,0.66199,0.66128,0.6615,2517299996.0
2006-02-23 15:00:00,0.66146,0.66204,0.6614,0.6619,2836699995.0
2006-02-23 15:30:00,0.66192,0.66198,0.661,0.66169,2552400005.0
2006-02-23 16:00:00,0.66164,0.66199,0.66065,0.66092,2633100006.0
2006-02-23 16:30:00,0.66094,0.66112,0.65938,0.66002,2971399996.0
2006-02-23 17:00:00,0.65995,0.65995,0.65862,0.65893,2570099991.0
2006-02-23 17:30:00,0.659,0.65964,0.65871,0.65962,2304199989.0
2006-02-23 18:00:00,0.65957,0.66088,0.65953,0.66054,5506199981.0
2006-02-23 18:30:00,0.66051,0.66164,0.66033,0.66147,4761500001.0
2006-02-23 19:00:00,0.6614,0.66145,0.66052,0.66065,3405299978.0
2006-02-23 19:30:00,0.66072,0.6611,0.66064,0.6607,3707199998.0
2006-02-23 20:00:00,0.66072,0.6609,0.6605,0.6608,4184099995.0
2006-02-23 20:30:00,0.6608,0.6609,0.6605,0.66075,3944799990.0
2006-02-23 21:00:00,0.66075,0.66085,0.6606,0.6607,3802000007.0
2006-02-23 21:30:00,0.66077,0.6609,0.6606,0.66075,2957699991.0
2006-02-23 22:00:00,0.66075,0.6609,0.6606,0.66075,2797999993.0
2006-02-23 22:30:00,0.6608,0.6609,0.6605,0.66055,3242599989.0
2006-02-23 23:00:00,0.6606,0.66092,0.6606,0.66075,2500799991.0
2006-02-23 23:30:00,0.6607,0.66085,0.66065,0.6607,2035099997.0
2006-02-24 00:00:00,0.6608,0.66122,0.66013,0.66122,2943899980.0
2006-02-24 00:30:00,0.66131,0.66148,0.66052,0.66078,2454400006.0
2006-02-24 01:00:00,0.66079,0.66125,0.66067,0.6609,1931599993.0
2006-02-24 01:30:00,0.66078,0.66141,0.6606,0.661,2191899994.0
2006-02-24 02:00:00,0.66105,0.6615,0.66091,0.66125,2493500002.0
2006-02-24 02:30:00,0.66125,0.66153,0.66093,0.66101,2333400002.0
2006-02-24 03:00:00,0.66102,0.66144,0.66087,0.66127,2408499991.0
2006-02-24 03:30:00,0.66125,0.6613,0.66098,0.66123,2645500003.0
2006-02-24 04:00:00,0.6612,0.66307,0.66109,0.66237,2408699999.0
2006-02-24 04:30:00,0.66245,0.66317,0.66245,0.66305,2794199988.0
2006-02-24 05:00:00,0.66298,0.66328,0.66245,0.66285,2100399993.0
2006-02-24 05:30:00,0.66273,0.66273,0.66188,0.66224,2113699983.0
2006-02-24 06:00:00,0.66215,0.6625,0.6619,0.66242,2075399992.0
2006-02-24 06:30:00,0.6624,0.66288,0.66225,0.66285,2633399989.0
2006-02-24 07:00:00,0.66279,0.66305,0.66264,0.66295,2227300002.0
2006-02-24 07:30:00,0.6629,0.66299,0.6624,0.66253,2359899997.0
2006-02-24 08:00:00,0.6624,0.66313,0.66229,0.66306,2190099994.0
2006-02-24 08:30:00,0.66313,0.66321,0.66281,0.66305,2074699988.0
2006-02-24 09:00:00,0.663,0.66321,0.66255,0.6628,2301399987.0
2006-02-24 09:30:00,0.66282,0.66292,0.66166,0.66195,2251199994.0
2006-02-24 10:00:00,0.66192,0.662,0.66082,0.66095,2461399997.0
2006-02-24 10:30:00,0.66098,0.66188,0.66088,0.66102,2749799999.0
2006-02-24 11:00:00,0.661,0.66163,0.66063,0.66064,2782500011.0
2006-02-24 11:30:00,0.66069,0.66211,0.6606,0.66192,2617100001.0
2006-02-24 12:00:00,0.6619,0.66287,0.66177,0.66284,2814599996.0
2006-02-24 12:30:00,0.66273,0.66286,0.66157,0.66223,2796099987.0
2006-02-24 13:00:00,0.66219,0.66449,0.66219,0.66274,2830000000.0
2006-02-24 13:30:00,0.66262,0.66317,0.66196,0.66284,2480299996.0
2006-02-24 14:00:00,0.66282,0.6629,0.66216,0.66281,2522999997.0
2006-02-24 14:30:00,0.66284,0.6629,0.66235,0.6628,2001400002.0
2006-02-24 15:00:00,0.6628,0.6629,0.66213,0.6627,2520400000.0
2006-02-24 15:30:00,0.66279,0.6639,0.6626,0.66282,2184299999.0
2006-02-24 16:00:00,0.66275,0.66307,0.66203,0.66218,2605800002.0
2006-02-24 16:30:00,0.6622,0.66341,0.66215,0.66324,2568499998.0
2006-02-24 17:00:00,0.6633,0.66349,0.66253,0.66285,2336299991.0
2006-02-24 17:30:00,0.66288,0.66297,0.66131,0.66171,2546000002.0
2006-02-24 18:00:00,0.66173,0.66302,0.66162,0.6624,5354799992.0
2006-02-24 18:30:00,0.66225,0.66275,0.66184,0.66272,5076699985.0
2006-02-24 19:00:00,0.66269,0.66285,0.66205,0.6626,3380200011.0
2006-02-24 19:30:00,0.66273,0.66276,0.66202,0.66215,3845100004.0
2006-02-24 20:00:00,0.66217,0.66235,0.66195,0.66225,4185699991.0
2006-02-24 20:30:00,0.66215,0.66235,0.66195,0.6622,3851699995.0
2006-02-24 21:00:00,0.6622,0.6623,0.66205,0.66215,3510300001.0
2006-02-24 21:30:00,0.66222,0.66235,0.66205,0.6622,3176900003.0
2006-02-24 22:00:00,0.6622,0.66235,0.66205,0.6622,2860800000.0
2006-02-24 22:30:00,0.66225,0.66235,0.66195,0.662,3441699986.0
2006-02-24 23:00:00,0.66205,0.66237,0.66205,0.6622,2004099994.0
2006-02-24 23:30:00,0.66215,0.6623,0.6621,0.66215,2026299992.0
2006-02-27 00:00:00,0.6576,0.658,0.657,0.6574,1225800000.0
2006-02-27 00:30:00,0.6573,0.6582,0.6573,0.6576,817200000.0
2006-02-27 01:00:00,0.6577,0.6581,0.6575,0.6577,1089600000.0
2006-02-27 01:30:00,0.6578,0.6581,0.6574,0.6578,1089600000.0
2006-02-27 02:00:00,0.65733,0.65791,0.65725,0.65736,2490599997.0
2006-02-27 02:30:00,0.65748,0.65791,0.65703,0.65749,2657800006.0
2006-02-27 03:00:00,0.65741,0.65801,0.65737,0.65787,2598199995.0
2006-02-27 03:30:00,0.65788,0.65822,0.65745,0.65822,2340599996.0
2006-02-27 04:00:00,0.65818,0.65913,0.65816,0.65871,2666499999.0
2006-02-27 04:30:00,0.65867,0.65916,0.65854,0.65905,2319999991.0
2006-02-27 05:00:00,0.65902,0.65936,0.65853,0.6592,2229200003.0
2006-02-27 05:30:00,0.65903,0.65921,0.65865,0.65884,2185599988.0
2006-02-27 06:00:00,0.65894,0.65894,0.6579,0.65825,2312399997.0
2006-02-27 06:30:00,0.65826,0.65836,0.6573,0.65761,2391800002.0
2006-02-27 07:00:00,0.65755,0.65889,0.65754,0.65852,2137700004.0
2006-02-27 07:30:00,0.6585,0.6586,0.65793,0.65815,2282899997.0
2006-02-27 08:00:00,0.658,0.65847,0.65797,0.65809,2224200003.0
2006-02-27 08:30:00,0.65818,0.65832,0.65761,0.65805,1956199993.0
2006-02-27 09:00:00,0.65796,0.65863,0.65787,0.6583,2466299990.0
2006-02-27 09:30:00,0.65824,0.65851,0.65757,0.65787,2007300001.0
2006-02-27 10:00:00,0.65789,0.65807,0.65689,0.65701,2523999986.0
2006-02-27 10:30:00,0.65707,0.65795,0.65676,0.65785,2565199994.0
2006-02-27 11:00:00,0.65777,0.65801,0.65757,0.6577,2834499997.0
2006-02-27 11:30:00,0.65776,0.65853,0.65763,0.65853,2480799987.0
2006-02-27 12:00:00,0.65855,0.65924,0.65825,0.6592,2435899995.0
2006-02-27 12:30:00,0.65903,0.65956,0.65873,0.65901,2459900009.0
2006-02-27 13:00:00,0.65897,0.65908,0.65852,0.65871,2576099996.0
2006-02-27 13:30:00,0.65867,0.65898,0.65835,0.65845,2437099998.0
2006-02-27 14:00:00,0.65827,0.65987,0.6578,0.65969,2342000001.0
2006-02-27 14:30:00,0.65971,0.66016,0.65913,0.65913,2493899996.0
2006-02-27 15:00:00,0.6591,0.65922,0.6585,0.65911,2411399997.0
2006-02-27 15:30:00,0.65909,0.65945,0.659,0.65938,1803500006.0
2006-02-27 16:00:00,0.6594,0.66054,0.65919,0.66051,2728300000.0
2006-02-27 16:30:00,0.6605,0.66075,0.65941,0.65965,2553999995.0
2006-02-27 17:00:00,0.65963,0.65999,0.65943,0.65995,2364399992.0
2006-02-27 17:30:00,0.65993,0.66071,0.65973,0.66071,2340800005.0
2006-02-27 18:00:00,0.66069,0.66122,0.66017,0.66112,5218999997.0
2006-02-27 18:30:00,0.66109,0.66145,0.66055,0.66062,5338399994.0
2006-02-27 19:00:00,0.66058,0.66072,0.66003,0.66012,3562299997.0
2006-02-27 19:30:00,0.66013,0.66017,0.65935,0.6595,3830999992.0
2006-02-27 20:00:00,0.65952,0.6597,0.6593,0.6596,4230599974.0
2006-02-27 20:30:00,0.6595,0.6597,0.6593,0.65955,4229999998.0
2006-02-27 21:00:00,0.65955,0.65965,0.6594,0.6596,3850800001.0
2006-02-27 21:30:00,0.65957,0.6597,0.6594,0.65955,3088000003.0
2006-02-27 22:00:00,0.65955,0.6597,0.6594,0.65955,3000099989.0
2006-02-27 22:30:00,0.6596,0.6597,0.6593,0.65935,3416499991.0
2006-02-27 23:00:00,0.6594,0.65972,0.6594,0.65955,2491200007.0
2006-02-27 23:30:00,0.6595,0.65965,0.65945,0.6595,2144100002.0
2006-02-28 00:00:00,0.6596,0.65974,0.659,0.65909,3317899991.0
2006-02-28 00:30:00,0.65901,0.66015,0.65875,0.6601,2349600001.0
2006-02-28 01:00:00,0.66005,0.66046,0.6599,0.66037,2109899998.0
2006-02-28 01:30:00,0.66045,0.66059,0.65985,0.65987,2404000000.0
2006-02-28 02:00:00,0.65995,0.66008,0.6595,0.65972,2458899998.0
2006-02-28 02:30:00,0.65975,0.65981,0.65887,0.65897,2286400002.0
2006-02-28 03:00:00,0.65895,0.65945,0.6589,0.65937,2095299993.0
2006-02-28 03:30:00,0.65935,0.6594,0.65867,0.65915,2178200001.0
2006-02-28 04:00:00,0.6591,0.65932,0.65895,0.65915,2358199989.0
2006-02-28 04:30:00,0.65911,0.65915,0.6581,0.65855,2692100001.0
2006-02-28 05:00:00,0.65855,0.65969,0.65835,0.65961,2167900008.0
2006-02-28 05:30:00,0.6595,0.66015,0.65934,0.65997,2212300001.0
2006-02-28 06:00:00,0.65994,0.66047,0.65987,0.66012,2317599977.0
2006-02-28 06:30:00,0.66012,0.66022,0.65954,0.66015,2303799993.0
2006-02-28 07:00:00,0.66009,0.6603,0.65987,0.6599,2184199999.0
2006-02-28 07:30:00,0.65993,0.66,0.65934,0.65949,2546100002.0
2006-02-28 08:00:00,0.6593,0.66015,0.65919,0.65987,2128399998.0
2006-02-28 08:30:00,0.65995,0.66025,0.65962,0.66007,1976299988.0
2006-02-28 09:00:00,0.66,0.66015,0.65935,0.65978,2097399999.0
2006-02-28 09:30:00,0.65978,0.65978,0.65885,0.65892,2445000004.0
2006-02-28 10:00:00,0.65897,0.65911,0.65832,0.65853,2434599998.0
2006-02-28 10:30:00,0.6585,0.65943,0.65785,0.6591,2526299992.0
2006-02-28 11:00:00,0.65904,0.65952,0.65876,0.65937,2843099999.0
2006-02-28 11:30:00,0.65941,0.6597,0.65937,0.65958,2520600001.0
2006-02-28 12:00:00,0.65961,0.65982,0.65916,0.6593,2430899992.0
2006-02-28 12:30:00,0.65933,0.66094,0.6591,0.6606,2384299994.0
2006-02-28 13:00:00,0.66057,0.66066,0.65989,0.66041,2520799989.0
2006-02-28 13:30:00,0.66034,0.66086,0.66008,0.66008,2171499994.0
2006-02-28 14:00:00,0.66013,0.66028,0.65975,0.65985,2390899994.0
2006-02-28 14:30:00,0.6598,0.65996,0.65965,0.65993,2041599999.0
2006-02-28 15:00:00,0.65991,0.6602,0.65945,0.65994,2654600007.0
2006-02-28 15:30:00,0.65996,0.66084,0.6597,0.66047,1922600000.0
2006-02-28 16:00:00,0.66036,0.66065,0.65963,0.65995,2478399993.0
2006-02-28 16:30:00,0.65995,0.66083,0.6599,0.66047,2617799992.0
2006-02-28 17:00:00,0.6605,0.6612,0.65983,0.6612,2587699996.0
2006-02-28 17:30:00,0.66131,0.66224,0.66066,0.66161,2334100003.0
2006-02-28 18:00:00,0.6615,0.6626,0.66036,0.66255,5803599981.0
2006-02-28 18:30:00,0.66256,0.66287,0.66193,0.66287,5349199977.0
2006-02-28 19:00:00,0.66287,0.66287,0.6622,0.66241,3224299998.0
2006-02-28 19:30:00,0.66248,0.66329,0.66234,0.66245,3746099983.0
2006-02-28 20:00:00,0.66247,0.66265,0.66225,0.66255,4023500013.0
2006-02-28 20:30:00,0.66245,0.66265,0.66225,0.6625,3885699988.0
2006-02-28 21:00:00,0.6625,0.6626,0.66235,0.66245,3502399987.0
2006-02-28 21:30:00,0.66252,0.66265,0.66235,0.6625,3178500002.0
2006-02-28 22:00:00,0.6625,0.66265,0.66235,0.6625,2671999992.0
2006-02-28 22:30:00,0.66255,0.66265,0.66225,0.6623,3341100000.0
2006-02-28 23:00:00,0.66235,0.66267,0.66235,0.6625,2095399997.0
2006-02-28 23:30:00,0.66245,0.6626,0.6624,0.66245,2062399999.0
2006-03-01 00:00:00,0.66255,0.66255,0.66089,0.66175,3174099994.0
2006-03-01 00:30:00,0.66198,0.66238,0.66144,0.6619,2375599997.0
2006-03-01 01:00:00,0.66192,0.66225,0.6619,0.66213,2073999994.0
2006-03-01 01:30:00,0.66227,0.66301,0.66195,0.66227,2342299985.0
2006-03-01 02:00:00,0.6623,0.66332,0.66203,0.66318,2102700005.0
2006-03-01 02:30:00,0.66325,0.66351,0.66267,0.66278,2369300001.0
2006-03-01 03:00:00,0.66287,0.66302,0.66245,0.66257,2016599999.0
2006-03-01 03:30:00,0.66261,0.66285,0.66212,0.66237,2394199986.0
2006-03-01 04:00:00,0.66231,0.66282,0.66229,0.66261,2556899989.0
2006-03-01 04:30:00,0.66251,0.66311,0.66243,0.66275,2817499993.0
2006-03-01 05:00:00,0.66275,0.66279,0.66195,0.66239,2319399992.0
2006-03-01 05:30:00,0.66228,0.66285,0.66185,0.66275,2318500003.0
2006-03-01 06:00:00,0.66268,0.66295,0.6622,0.66253,2199399996.0
2006-03-01 06:30:00,0.66246,0.66315,0.66246,0.66295,2492800000.0
2006-03-01 07:00:00,0.66285,0.66295,0.66218,0.6624,1911699999.0
2006-03-01 07:30:00,0.66241,0.66293,0.66206,0.66242,2435199996.0
2006-03-01 08:00:00,0.66228,0.6626,0.6621,0.66247,2047000000.0
2006-03-01 08:30:00,0.66255,0.66274,0.66198,0.66237,2190999992.0
2006-03-01 09:00:00,0.66243,0.66265,0.66165,0.66212,2160300006.0
2006-03-01 09:30:00,0.66222,0.66279,0.6621,0.66215,2200000001.0
2006-03-01 10:00:00,0.66211,0.6626,0.66185,0.66242,2538399997.0
2006-03-01 10:30:00,0.66233,0.66349,0.6621,0.66341,2414500004.0
2006-03-01 11:00:00,0.66339,0.66447,0.66312,0.6639,3143900006.0
2006-03-01 11:30:00,0.66395,0.66439,0.66379,0.66413,2376299999.0
2006-03-01 12:00:00,0.66418,0.66444,0.66354,0.6637,2444100005.0
2006-03-01 12:30:00,0.66367,0.66429,0.66356,0.66363,2298299986.0
2006-03-01 13:00:00,0.66368,0.66375,0.6631,0.6633,2563699996.0
2006-03-01 13:30:00,0.66325,0.66432,0.66325,0.66365,2691299994.0
2006-03-01 14:00:00,0.66369,0.66428,0.66337,0.6641,2346800003.0
2006-03-01 14:30:00,0.66413,0.66502,0.66399,0.66496,2389799997.0
2006-03-01 15:00:00,0.66499,0.66622,0.66491,0.66565,2531199991.0
2006-03-01 15:30:00,0.66573,0.66668,0.66573,0.66621,2571199982.0
2006-03-01 16:00:00,0.66604,0.66605,0.66495,0.66568,2795799996.0
2006-03-01 16:30:00,0.66565,0.66595,0.66438,0.66456,2958699985.0
2006-03-01 17:00:00,0.66451,0.6651,0.66408,0.66505,2467799999.0
2006-03-01 17:30:00,0.66505,0.66546,0.66401,0.6644,2402699993.0
2006-03-01 18:00:00,0.6644,0.66498,0.66311,0.66355,5103399998.0
2006-03-01 18:30:00,0.66349,0.66354,0.66256,0.66272,5030399984.0
2006-03-01 19:00:00,0.66274,0.66361,0.66237,0.66346,3394900000.0
2006-03-01 19:30:00,0.66353,0.66455,0.66322,0.66445,3865099979.0
2006-03-01 20:00:00,0.66447,0.66465,0.66425,0.66455,3923899989.0
2006-03-01 20:30:00,0.66445,0.66465,0.66425,0.6645,3750400003.0
2006-03-01 21:00:00,0.6645,0.6646,0.66435,0.66445,3630099988.0
2006-03-01 21:30:00,0.66455,0.66465,0.66435,0.6645,3079899994.0
2006-03-01 22:00:00,0.6645,0.66465,0.66435,0.6645,2927799991.0
2006-03-01 22:30:00,0.66455,0.66465,0.66425,0.6643,3280399988.0
2006-03-01 23:00:00,0.66435,0.66467,0.66435,0.6645,2150199998.0
2006-03-01 23:30:00,0.66445,0.6646,0.6644,0.66445,2062299999.0
2006-03-02 00:00:00,0.66455,0.66592,0.6642,0.665,3164599992.0
2006-03-02 00:30:00,0.66507,0.66553,0.66483,0.6651,2279899994.0
2006-03-02 01:00:00,0.66505,0.66532,0.66471,0.66491,1915400003.0
2006-03-02 01:30:00,0.66497,0.66506,0.66431,0.66447,2510099989.0
2006-03-02 02:00:00,0.66453,0.66466,0.66407,0.66432,2227299996.0
2006-03-02 02:30:00,0.66457,0.66579,0.66444,0.66485,2374200002.0
2006-03-02 03:00:00,0.66485,0.66511,0.66457,0.66467,2346499991.0
2006-03-02 03:30:00,0.66468,0.6648,0.6639,0.66402,2543499984.0
2006-03-02 04:00:00,0.664,0.66408,0.66361,0.664,2545100003.0
2006-03-02 04:30:00,0.66395,0.6644,0.6638,0.66425,2481099985.0
2006-03-02 05:00:00,0.66428,0.66442,0.66399,0.66435,2192899992.0
2006-03-02 05:30:00,0.66423,0.66443,0.66375,0.66427,2251099987.0
2006-03-02 06:00:00,0.66415,0.66441,0.66407,0.66425,2129599986.0
2006-03-02 06:30:00,0.6642,0.6643,0.66385,0.66415,2448099998.0
2006-03-02 07:00:00,0.66405,0.66483,0.66394,0.66458,2224399998.0
2006-03-02 07:30:00,0.66453,0.66528,0.66435,0.66505,2441599998.0
2006-03-02 08:00:00,0.66487,0.66508,0.66422,0.66457,2161399995.0
2006-03-02 08:30:00,0.66468,0.6656,0.66451,0.66535,2268799988.0
2006-03-02 09:00:00,0.6653,0.66611,0.66501,0.66545,2324700007.0
2006-03-02 09:30:00,0.66534,0.66587,0.66499,0.66563,2131899999.0
2006-03-02 10:00:00,0.66563,0.66634,0.66537,0.66634,2531699994.0
2006-03-02 10:30:00,0.66648,0.66648,0.66589,0.66593,2244799994.0
2006-03-02 11:00:00,0.66589,0.6664,0.66562,0.66625,3015599999.0
2006-03-02 11:30:00,0.6663,0.66635,0.66545,0.66572,2400399990.0
2006-03-02 12:00:00,0.66572,0.6658,0.66517,0.6653,2179900003.0
2006-03-02 12:30:00,0.66528,0.66621,0.66528,0.66611,2407700000.0
2006-03-02 13:00:00,0.66598,0.66647,0.66581,0.6664,2511100003.0
2006-03-02 13:30:00,0.66637,0.66661,0.66575,0.66575,2539499994.0
2006-03-02 14:00:00,0.66577,0.66619,0.66561,0.66577,2388999993.0
2006-03-02 14:30:00,0.66585,0.66623,0.66565,0.66592,2370399988.0
2006-03-02 15:00:00,0.6659,0.66596,0.6652,0.66558,2691299994.0
2006-03-02 15:30:00,0.66548,0.66646,0.66514,0.66599,2023100004.0
2006-03-02 16:00:00,0.66586,0.6662,0.66565,0.66592,2113199997.0
2006-03-02 16:30:00,0.66587,0.66707,0.66584,0.66665,2594899997.0
2006-03-02 17:00:00,0.66668,0.6676,0.66646,0.66686,2387799991.0
2006-03-02 17:30:00,0.66684,0.66746,0.66621,0.66622,2119300000.0
2006-03-02 18:00:00,0.66613,0.66653,0.6654,0.66605,5376599986.0
2006-03-02 18:30:00,0.66606,0.66608,0.66445,0.66464,5237300007.0
2006-03-02 19:00:00,0.66464,0.66562,0.66419,0.66546,3486300015.0
2006-03-02 19:30:00,0.6655,0.66637,0.66545,0.66565,3909599989.0
2006-03-02 20:00:00,0.66567,0.66585,0.66545,0.66575,3775199984.0
2006-03-02 20:30:00,0.66565,0.66585,0.66545,0.6657,3935599984.0
2006-03-02 21:00:00,0.6657,0.6658,0.66555,0.66565,3382799995.0
2006-03-02 21:30:00,0.66572,0.66585,0.66555,0.6657,3050899994.0
2006-03-02 22:00:00,0.6657,0.66585,0.66555,0.6657,2889499995.0
2006-03-02 22:30:00,0.66575,0.66585,0.66545,0.6655,3403399995.0
2006-03-02 23:00:00,0.66555,0.66587,0.66555,0.6657,2183899997.0
2006-03-02 23:30:00,0.66565,0.6658,0.6656,0.66565,1842999997.0
2006-03-03 00:00:00,0.66575,0.66812,0.6657,0.667,3084899998.0
2006-03-03 00:30:00,0.66717,0.66743,0.6667,0.66733,2378900001.0
2006-03-03 01:00:00,0.66725,0.6674,0.6663,0.66657,2035800006.0
2006-03-03 01:30:00,0.66663,0.66719,0.66596,0.66634,2507200000.0
2006-03-03 02:00:00,0.66643,0.66645,0.66587,0.66597,2190599999.0
2006-03-03 02:30:00,0.66592,0.6663,0.66481,0.66495,2496599988.0
2006-03-03 03:00:00,0.66495,0.6662,0.66495,0.66573,2283199993.0
2006-03-03 03:30:00,0.66575,0.6658,0.66479,0.66499,2362600000.0
2006-03-03 04:00:00,0.66487,0.66548,0.66475,0.66525,2450999999.0
2006-03-03 04:30:00,0.6652,0.66545,0.665,0.66535,2349999992.0
2006-03-03 05:00:00,0.66535,0.66539,0.66478,0.66539,2096300004.0
2006-03-03 05:30:00,0.66529,0.66533,0.66476,0.66507,2202499991.0
2006-03-03 06:00:00,0.66499,0.66522,0.6648,0.66515,2485699994.0
2006-03-03 06:30:00,0.66513,0.66585,0.66502,0.66575,2549799992.0
2006-03-03 07:00:00,0.66572,0.666,0.66507,0.6652,2136300000.0
2006-03-03 07:30:00,0.66524,0.66535,0.66466,0.66525,2292199994.0
2006-03-03 08:00:00,0.66508,0.666,0.66508,0.6656,2233299994.0
2006-03-03 08:30:00,0.66565,0.66605,0.66515,0.66595,1949000001.0
2006-03-03 09:00:00,0.6659,0.66607,0.66529,0.66555,2155399989.0
2006-03-03 09:30:00,0.66552,0.66655,0.66544,0.66637,2093200001.0
2006-03-03 10:00:00,0.66634,0.66716,0.66595,0.66713,2424700001.0
2006-03-03 10:30:00,0.66704,0.66718,0.66637,0.66667,2437199995.0
2006-03-03 11:00:00,0.66665,0.66709,0.6658,0.6658,2744599993.0
2006-03-03 11:30:00,0.66583,0.6662,0.66556,0.66608,2452599993.0
2006-03-03 12:00:00,0.66612,0.66615,0.66564,0.66607,2477500004.0
2006-03-03 12:30:00,0.66603,0.66622,0.6657,0.66597,2405199996.0
2006-03-03 13:00:00,0.66598,0.66626,0.6656,0.6658,2517299990.0
2006-03-03 13:30:00,0.66575,0.66633,0.66552,0.66552,2593699998.0
2006-03-03 14:00:00,0.6656,0.66612,0.66522,0.66578,2384699996.0
2006-03-03 14:30:00,0.66586,0.6661,0.66555,0.666,2145799995.0
2006-03-03 15:00:00,0.66602,0.66657,0.6659,0.6664,2621299990.0
2006-03-03 15:30:00,0.66647,0.66675,0.66623,0.66668,1595200003.0
2006-03-03 16:00:00,0.66661,0.6668,0.66616,0.66652,2485800006.0
2006-03-03 16:30:00,0.6665,0.66666,0.66599,0.66632,2557500000.0
2006-03-03 17:00:00,0.66628,0.66628,0.66371,0.66477,2423399989.0
2006-03-03 17:30:00,0.6647,0.66512,0.66438,0.66482,2153399994.0
2006-03-03 18:00:00,0.66507,0.66533,0.66462,0.66512,5472999987.0
2006-03-03 18:30:00,0.66512,0.66601,0.6648,0.66525,5060300011.0
2006-03-03 19:00:00,0.66522,0.66535,0.6641,0.66423,3324599992.0
2006-03-03 19:30:00,0.66429,0.6645,0.66366,0.66435,3921799999.0
2006-03-03 20:00:00,0.66437,0.66455,0.66415,0.66445,4120500003.0
2006-03-03 20:30:00,0.66445,0.66455,0.66415,0.6644,4018299988.0
2006-03-03 21:00:00,0.6644,0.6645,0.66425,0.66435,3634399991.0
2006-03-03 21:30:00,0.66445,0.66455,0.66425,0.6644,3147700002.0
2006-03-03 22:00:00,0.6644,0.66455,0.66425,0.6644,2606299998.0
2006-03-03 22:30:00,0.66445,0.66455,0.66415,0.6642,3443600002.0
2006-03-03 23:00:00,0.66433,0.66457,0.66425,0.6644,2160600002.0
2006-03-03 23:30:00,0.66435,0.6645,0.6643,0.66435,2245599993.0
2006-03-06 00:00:00,0.6656,0.667,0.6654,0.667,574000000.0
2006-03-06 00:30:00,0.6671,0.6674,0.6665,0.6673,820000000.0
2006-03-06 01:00:00,0.6672,0.6675,0.666,0.6661,984000000.0
2006-03-06 01:30:00,0.6662,0.6666,0.666,0.6665,615000000.0
2006-03-06 02:00:00,0.66703,0.6672,0.66555,0.66585,2414899985.0
2006-03-06 02:30:00,0.66585,0.66637,0.66565,0.66624,2311299989.0
2006-03-06 03:00:00,0.66625,0.66653,0.66607,0.6662,2412400002.0
2006-03-06 03:30:00,0.66623,0.66648,0.66585,0.66616,2293899988.0
2006-03-06 04:00:00,0.66611,0.66642,0.666,0.66618,2514899985.0
2006-03-06 04:30:00,0.66609,0.66611,0.66565,0.66585,2348899984.0
2006-03-06 05:00:00,0.66581,0.6662,0.66551,0.66591,2299299986.0
2006-03-06 05:30:00,0.66582,0.66599,0.66533,0.66585,2382499998.0
2006-03-06 06:00:00,0.66575,0.6659,0.6654,0.66565,2240600001.0
2006-03-06 06:30:00,0.6656,0.66568,0.66477,0.66515,2308899997.0
2006-03-06 07:00:00,0.66499,0.66545,0.66486,0.66519,1964400005.0
2006-03-06 07:30:00,0.6652,0.66556,0.66485,0.66536,2362499993.0
2006-03-06 08:00:00,0.66521,0.66585,0.66521,0.6656,2176000001.0
2006-03-06 08:30:00,0.66568,0.66585,0.66517,0.66568,1861699997.0
2006-03-06 09:00:00,0.66559,0.66588,0.6651,0.66525,2248499999.0
2006-03-06 09:30:00,0.6653,0.66577,0.66502,0.66547,2004399995.0
2006-03-06 10:00:00,0.66542,0.66553,0.6648,0.66537,2467199996.0
2006-03-06 10:30:00,0.66541,0.66578,0.66483,0.66483,2388900004.0
2006-03-06 11:00:00,0.66471,0.66479,0.66338,0.66362,2786000000.0
2006-03-06 11:30:00,0.6636,0.66368,0.66214,0.66244,2562699993.0
2006-03-06 12:00:00,0.66247,0.66247,0.66128,0.66173,2604200008.0
2006-03-06 12:30:00,0.6617,0.66211,0.66132,0.6615,2719099998.0
2006-03-06 13:00:00,0.66143,0.66156,0.66017,0.6605,3031499991.0
2006-03-06 13:30:00,0.6605,0.66089,0.6603,0.66055,2591399999.0
2006-03-06 14:00:00,0.66053,0.66124,0.66021,0.6608,2442099995.0
2006-03-06 14:30:00,0.6607,0.66074,0.65985,0.6604,2398099993.0
2006-03-06 15:00:00,0.6604,0.66092,0.65972,0.65972,2776599991.0
2006-03-06 15:30:00,0.65975,0.66013,0.65915,0.66012,2126099998.0
2006-03-06 16:00:00,0.66005,0.66057,0.65974,0.66051,2539699990.0
2006-03-06 16:30:00,0.6605,0.6606,0.65992,0.66038,2851699987.0
2006-03-06 17:00:00,0.66035,0.66076,0.65837,0.65905,2410799997.0
2006-03-06 17:30:00,0.65904,0.65946,0.65864,0.65864,2862699985.0
2006-03-06 18:00:00,0.65854,0.65869,0.65723,0.65773,5623800002.0
2006-03-06 18:30:00,0.65769,0.65844,0.65683,0.6569,5470499986.0
2006-03-06 19:00:00,0.65671,0.65736,0.65603,0.65645,3581399997.0
2006-03-06 19:30:00,0.65653,0.65656,0.65577,0.656,3684799994.0
2006-03-06 20:00:00,0.65602,0.6562,0.6558,0.6561,3873199992.0
2006-03-06 20:30:00,0.656,0.6562,0.6558,0.65605,3656399994.0
2006-03-06 21:00:00,0.65605,0.65615,0.6559,0.656,3564699992.0
2006-03-06 21:30:00,0.65607,0.6562,0.6559,0.65605,3032899991.0
2006-03-06 22:00:00,0.65605,0.6562,0.6559,0.65605,2582599996.0
2006-03-06 22:30:00,0.6561,0.6562,0.6558,0.65585,3470500003.0
2006-03-06 23:00:00,0.6559,0.65623,0.6559,0.65605,2092700003.0
2006-03-06 23:30:00,0.656,0.65615,0.65595,0.656,2165599991.0
2006-03-07 00:00:00,0.65605,0.65731,0.65605,0.6566,2876700006.0
2006-03-07 00:30:00,0.65664,0.657,0.65554,0.65567,2503700006.0
2006-03-07 01:00:00,0.65563,0.65586,0.65507,0.65537,2216100003.0
2006-03-07 01:30:00,0.65545,0.65633,0.6552,0.65599,2422399989.0
2006-03-07 02:00:00,0.65596,0.65655,0.65565,0.65638,2160499995.0
2006-03-07 02:30:00,0.65645,0.65652,0.65176,0.6519,2478099989.0
2006-03-07 03:00:00,0.65195,0.65252,0.65089,0.65237,2609999987.0
2006-03-07 03:30:00,0.65241,0.6531,0.65223,0.65295,2415299987.0
2006-03-07 04:00:00,0.65287,0.65321,0.65256,0.65302,2478800005.0
2006-03-07 04:30:00,0.65292,0.65352,0.65288,0.65325,2363699982.0
2006-03-07 05:00:00,0.65323,0.65351,0.6521,0.65229,2565399995.0
2006-03-07 05:30:00,0.6521,0.65244,0.65194,0.65226,2261199996.0
2006-03-07 06:00:00,0.65215,0.6525,0.65204,0.65247,2221600002.0
2006-03-07 06:30:00,0.65235,0.65235,0.65031,0.6512,2529700003.0
2006-03-07 07:00:00,0.65129,0.65296,0.65129,0.65288,2434400002.0
2006-03-07 07:30:00,0.65295,0.65318,0.6499,0.65096,2338099999.0
2006-03-07 08:00:00,0.65078,0.65118,0.64987,0.65066,2311699996.0
2006-03-07 08:30:00,0.65079,0.65147,0.65055,0.65115,1984099990.0
2006-03-07 09:00:00,0.6511,0.65158,0.65076,0.65138,2343000000.0
2006-03-07 09:30:00,0.6514,0.65145,0.64968,0.65032,2763399995.0
2006-03-07 10:00:00,0.65034,0.65093,0.6502,0.6503,2312099998.0
2006-03-07 10:30:00,0.65025,0.65062,0.6494,0.65015,2543999991.0
2006-03-07 11:00:00,0.65013,0.65053,0.6488,0.6488,2967500003.0
2006-03-07 11:30:00,0.64888,0.64982,0.64867,0.64928,2586899998.0
2006-03-07 12:00:00,0.64928,0.64941,0.64822,0.64837,2711299986.0
2006-03-07 12:30:00,0.64831,0.64865,0.64783,0.64837,2576000000.0
2006-03-07 13:00:00,0.64837,0.64888,0.64805,0.64857,2638899984.0
2006-03-07 13:30:00,0.64852,0.64914,0.64803,0.64825,2482399999.0
2006-03-07 14:00:00,0.64828,0.64951,0.64811,0.64945,2576899999.0
2006-03-07 14:30:00,0.64941,0.6496,0.64844,0.64848,2249399999.0
2006-03-07 15:00:00,0.64845,0.64886,0.64821,0.64848,2404699989.0
2006-03-07 15:30:00,0.64858,0.64935,0.64843,0.64925,1863399997.0
2006-03-07 16:00:00,0.64913,0.65094,0.6489,0.65025,2577300005.0
2006-03-07 16:30:00,0.65027,0.65045,0.6489,0.64903,2725999998.0
2006-03-07 17:00:00,0.64903,0.64975,0.64825,0.64896,2588799989.0
2006-03-07 17:30:00,0.64906,0.64956,0.64828,0.64931,2735999994.0
2006-03-07 18:00:00,0.6492,0.64931,0.64815,0.6489,5349199992.0
2006-03-07 18:30:00,0.64888,0.64888,0.64769,0.64779,5015899997.0
2006-03-07 19:00:00,0.64775,0.64834,0.64694,0.64823,3559999989.0
2006-03-07 19:30:00,0.64834,0.64842,0.64775,0.64775,3608699995.0
2006-03-07 20:00:00,0.64777,0.64795,0.64755,0.64785,3947999991.0
2006-03-07 20:30:00,0.64785,0.64795,0.64755,0.6478,3784699985.0
2006-03-07 21:00:00,0.6478,0.6479,0.64765,0.64775,3937499989.0
2006-03-07 21:30:00,0.64782,0.64795,0.64765,0.6478,2985599993.0
2006-03-07 22:00:00,0.6478,0.64795,0.64765,0.6478,2652299997.0
2006-03-07 22:30:00,0.64785,0.64795,0.64755,0.6476,3174799997.0
2006-03-07 23:00:00,0.64765,0.64797,0.64765,0.6478,2084400000.0
2006-03-07 23:30:00,0.64775,0.6479,0.6477,0.64775,2078900002.0
2006-03-08 00:00:00,0.6478,0.6491,0.64761,0.64792,3210100001.0
2006-03-08 00:30:00,0.648,0.648,0.6467,0.647,2360199988.0
2006-03-08 01:00:00,0.64695,0.64752,0.64685,0.64693,2073899994.0
2006-03-08 01:30:00,0.64695,0.64757,0.64685,0.64723,2246199998.0
2006-03-08 02:00:00,0.64731,0.64904,0.64712,0.64887,2244999994.0
2006-03-08 02:30:00,0.64891,0.64928,0.64869,0.64895,2237299990.0
2006-03-08 03:00:00,0.64892,0.64955,0.64892,0.64947,2315399995.0
2006-03-08 03:30:00,0.64945,0.65061,0.64935,0.65021,2382699995.0
2006-03-08 04:00:00,0.65006,0.65014,0.64928,0.6495,2240900000.0
2006-03-08 04:30:00,0.6495,0.64964,0.64825,0.64897,2607300001.0
2006-03-08 05:00:00,0.64892,0.65017,0.64866,0.65017,2598499996.0
2006-03-08 05:30:00,0.65001,0.65018,0.64944,0.64944,2099399999.0
2006-03-08 06:00:00,0.64925,0.65057,0.64917,0.65015,2168299998.0
2006-03-08 06:30:00,0.65009,0.65015,0.64961,0.64996,2589200000.0
2006-03-08 07:00:00,0.64985,0.65003,0.64893,0.6498,2054799993.0
2006-03-08 07:30:00,0.6498,0.6503,0.64945,0.64997,2477500001.0
2006-03-08 08:00:00,0.64983,0.65042,0.64983,0.65007,2241599998.0
2006-03-08 08:30:00,0.65013,0.6503,0.64972,0.65028,2046299999.0
2006-03-08 09:00:00,0.65019,0.65096,0.65,0.65082,2475999986.0
2006-03-08 09:30:00,0.65081,0.65171,0.65072,0.65141,2491300008.0
2006-03-08 10:00:00,0.6514,0.65147,0.65007,0.6504,2530499998.0
2006-03-08 10:30:00,0.65042,0.6505,0.64891,0.64923,2608799997.0
2006-03-08 11:00:00,0.64923,0.6501,0.649,0.64977,3012799991.0
2006-03-08 11:30:00,0.64988,0.6508,0.64974,0.65065,2711000005.0
2006-03-08 12:00:00,0.65054,0.65082,0.65021,0.6507,2477899993.0
2006-03-08 12:30:00,0.65065,0.65073,0.64998,0.65017,2501899993.0
2006-03-08 13:00:00,0.65015,0.65081,0.6498,0.64998,2375700004.0
2006-03-08 13:30:00,0.64984,0.65043,0.64943,0.64965,2650699996.0
2006-03-08 14:00:00,0.64954,0.64957,0.64875,0.649,2737999999.0
2006-03-08 14:30:00,0.64901,0.64918,0.64829,0.6488,2187399991.0
2006-03-08 15:00:00,0.64885,0.64908,0.64837,0.6485,2771099997.0
2006-03-08 15:30:00,0.64853,0.64872,0.64778,0.64795,2633799993.0
2006-03-08 16:00:00,0.64785,0.64826,0.64728,0.64809,2697300006.0
2006-03-08 16:30:00,0.64796,0.64802,0.64702,0.64785,2683800002.0
2006-03-08 17:00:00,0.64793,0.64932,0.6478,0.6487,2780799987.0
2006-03-08 17:30:00,0.6487,0.64944,0.6485,0.64891,2495099997.0
2006-03-08 18:00:00,0.64882,0.64899,0.64805,0.64848,5360299978.0
2006-03-08 18:30:00,0.64849,0.64877,0.64816,0.6485,5502599991.0
2006-03-08 19:00:00,0.64849,0.64982,0.64839,0.64982,3339400002.0
2006-03-08 19:30:00,0.64988,0.65116,0.64979,0.6509,3772699995.0
2006-03-08 20:00:00,0.65092,0.6511,0.6507,0.651,4110199978.0
2006-03-08 20:30:00,0.651,0.6511,0.6507,0.65095,3931199998.0
2006-03-08 21:00:00,0.65095,0.65105,0.6508,0.6509,3570599996.0
2006-03-08 21:30:00,0.65097,0.6511,0.6508,0.65095,2966099992.0
2006-03-08 22:00:00,0.65095,0.6511,0.6508,0.65095,2739499998.0
2006-03-08 22:30:00,0.651,0.6511,0.6507,0.65075,3312900007.0
2006-03-08 23:00:00,0.6508,0.65112,0.6508,0.65095,2270999999.0
2006-03-08 23:30:00,0.6509,0.65105,0.65085,0.6509,1972099997.0
2006-03-09 00:00:00,0.65095,0.6527,0.64871,0.65044,2938099996.0
2006-03-09 00:30:00,0.65054,0.65103,0.65017,0.6507,2414899996.0
2006-03-09 01:00:00,0.65065,0.65092,0.65016,0.65017,1993999997.0
2006-03-09 01:30:00,0.6502,0.65053,0.64995,0.65025,2175499988.0
2006-03-09 02:00:00,0.65033,0.65043,0.6492,0.64955,2277499995.0
2006-03-09 02:30:00,0.64981,0.65039,0.64916,0.64924,2408699991.0
2006-03-09 03:00:00,0.64924,0.6494,0.64837,0.64859,2365099998.0
2006-03-09 03:30:00,0.64865,0.64885,0.64821,0.64835,2465199999.0
2006-03-09 04:00:00,0.64835,0.64857,0.64805,0.64815,2386999999.0
2006-03-09 04:30:00,0.64813,0.64945,0.64813,0.64935,2534699992.0
2006-03-09 05:00:00,0.64936,0.64982,0.64869,0.6493,2567499997.0
2006-03-09 05:30:00,0.64922,0.64948,0.64887,0.64935,2167999992.0
2006-03-09 06:00:00,0.64925,0.64949,0.6491,0.64935,2304299992.0
2006-03-09 06:30:00,0.6493,0.64942,0.64882,0.64935,2460299996.0
2006-03-09 07:00:00,0.64957,0.64976,0.64872,0.64885,2406199992.0
2006-03-09 07:30:00,0.64875,0.64895,0.64812,0.64842,2512200006.0
2006-03-09 08:00:00,0.64831,0.64915,0.64826,0.64888,2180199997.0
2006-03-09 08:30:00,0.64895,0.65072,0.64884,0.65065,2179399998.0
2006-03-09 09:00:00,0.65056,0.6506,0.64969,0.65033,2219299995.0
2006-03-09 09:30:00,0.6503,0.65036,0.64904,0.64994,2463899994.0
2006-03-09 10:00:00,0.64994,0.65,0.64889,0.64995,2353799996.0
2006-03-09 10:30:00,0.64997,0.65015,0.64926,0.64986,2444300001.0
2006-03-09 11:00:00,0.64985,0.65004,0.64878,0.64901,2857400005.0
2006-03-09 11:30:00,0.64911,0.64996,0.64911,0.64989,2670799994.0
2006-03-09 12:00:00,0.64993,0.65082,0.64974,0.65072,2950100000.0
2006-03-09 12:30:00,0.65069,0.65141,0.65058,0.65114,2531399998.0
2006-03-09 13:00:00,0.65107,0.65155,0.6508,0.65105,2602099988.0
2006-03-09 13:30:00,0.65093,0.65135,0.65001,0.65033,2597599995.0
2006-03-09 14:00:00,0.65038,0.65075,0.65003,0.65041,2637100001.0
2006-03-09 14:30:00,0.6505,0.65066,0.64955,0.64993,2501899999.0
2006-03-09 15:00:00,0.64994,0.65046,0.64955,0.6501,2820399981.0
2006-03-09 15:30:00,0.65024,0.65112,0.64968,0.65023,2422199993.0
2006-03-09 16:00:00,0.65019,0.65044,0.6492,0.64924,2674899989.0
2006-03-09 16:30:00,0.64907,0.64924,0.64822,0.64854,2908999983.0
2006-03-09 17:00:00,0.64855,0.64889,0.64797,0.64869,2691799984.0
2006-03-09 17:30:00,0.6487,0.64904,0.648,0.64878,2536099994.0
2006-03-09 18:00:00,0.64873,0.64918,0.64791,0.64822,5766499989.0
2006-03-09 18:30:00,0.64824,0.64833,0.64731,0.6479,5287700002.0
2006-03-09 19:00:00,0.64787,0.64804,0.64584,0.64607,3363099999.0
2006-03-09 19:30:00,0.64614,0.64641,0.64554,0.64565,3775500007.0
2006-03-09 20:00:00,0.64567,0.64585,0.64545,0.64575,4010299992.0
2006-03-09 20:30:00,0.64565,0.64585,0.64545,0.6457,3915699981.0
2006-03-09 21:00:00,0.6457,0.6458,0.64555,0.64565,3563499995.0
2006-03-09 21:30:00,0.64572,0.64585,0.64555,0.6457,3023800002.0
2006-03-09 22:00:00,0.6457,0.64585,0.64555,0.6457,3020499996.0
2006-03-09 22:30:00,0.64575,0.64585,0.64545,0.6455,3191999996.0
2006-03-09 23:00:00,0.64555,0.64587,0.64555,0.6457,2164499996.0
2006-03-09 23:30:00,0.64565,0.6458,0.6456,0.64565,2080700003.0
2006-03-10 00:00:00,0.64575,0.64619,0.64495,0.64524,3230399991.0
2006-03-10 00:30:00,0.64569,0.64569,0.64493,0.6455,2200599991.0
2006-03-10 01:00:00,0.64548,0.646,0.6453,0.64567,1961299995.0
2006-03-10 01:30:00,0.64575,0.6462,0.64562,0.64577,2369399995.0
2006-03-10 02:00:00,0.64579,0.64579,0.64465,0.64468,2292799999.0
2006-03-10 02:30:00,0.6448,0.64552,0.64461,0.64475,2489099985.0
2006-03-10 03:00:00,0.64464,0.64549,0.64423,0.64546,2231200006.0
2006-03-10 03:30:00,0.64545,0.64575,0.64515,0.64549,2539199999.0
2006-03-10 04:00:00,0.64543,0.64557,0.64395,0.64483,2512300005.0
2006-03-10 04:30:00,0.6448,0.64489,0.64426,0.64454,2502099990.0
2006-03-10 05:00:00,0.64468,0.64559,0.64468,0.6454,2387799997.0
2006-03-10 05:30:00,0.64535,0.6455,0.64496,0.64538,2225099993.0
2006-03-10 06:00:00,0.64537,0.64537,0.64479,0.64495,2377599996.0
2006-03-10 06:30:00,0.6449,0.64499,0.64344,0.64425,2491699994.0
2006-03-10 07:00:00,0.64408,0.6443,0.64377,0.64397,2235599992.0
2006-03-10 07:30:00,0.6439,0.64435,0.64375,0.64425,2684799991.0
2006-03-10 08:00:00,0.64412,0.64495,0.64412,0.64488,2358799992.0
2006-03-10 08:30:00,0.64497,0.64561,0.64427,0.64555,2286600001.0
2006-03-10 09:00:00,0.64557,0.64634,0.64531,0.64629,2331400003.0
2006-03-10 09:30:00,0.64618,0.64623,0.64542,0.64585,2315500001.0
2006-03-10 10:00:00,0.6458,0.6461,0.64548,0.64572,2418100003.0
2006-03-10 10:30:00,0.64572,0.64585,0.64284,0.6429,2575900003.0
2006-03-10 11:00:00,0.64288,0.64386,0.64272,0.64297,2813699992.0
2006-03-10 11:30:00,0.64298,0.64343,0.64281,0.64325,2753599998.0
2006-03-10 12:00:00,0.6432,0.64339,0.64219,0.64255,2488400001.0
2006-03-10 12:30:00,0.64242,0.64249,0.64121,0.64225,2542500001.0
2006-03-10 13:00:00,0.64227,0.6429,0.64154,0.64263,2510600000.0
2006-03-10 13:30:00,0.64255,0.64308,0.64225,0.64285,2565199997.0
2006-03-10 14:00:00,0.64287,0.64314,0.64165,0.64309,2564700000.0
2006-03-10 14:30:00,0.64314,0.64314,0.64219,0.6427,2420599995.0
2006-03-10 15:00:00,0.64267,0.64336,0.64235,0.64292,2764700000.0
2006-03-10 15:30:00,0.64303,0.64405,0.64184,0.64307,2439499995.0
2006-03-10 16:00:00,0.64297,0.64328,0.64082,0.64091,2478199984.0
2006-03-10 16:30:00,0.64091,0.6414,0.64012,0.64081,2818799997.0
2006-03-10 17:00:00,0.64082,0.64118,0.64012,0.6406,2836699995.0
2006-03-10 17:30:00,0.64063,0.64071,0.63969,0.6397,2839899996.0
2006-03-10 18:00:00,0.63967,0.64091,0.63967,0.64048,5200599991.0
2006-03-10 18:30:00,0.64045,0.64133,0.64001,0.64104,4997399976.0
2006-03-10 19:00:00,0.64109,0.64135,0.6397,0.63995,3251399995.0
2006-03-10 19:30:00,0.64005,0.64043,0.63971,0.63985,3612999988.0
2006-03-10 20:00:00,0.63987,0.64005,0.63965,0.63995,3819699977.0
2006-03-10 20:30:00,0.63985,0.64005,0.63965,0.6399,4035899987.0
2006-03-10 21:00:00,0.6399,0.64,0.63975,0.63985,3854000003.0
2006-03-10 21:30:00,0.63992,0.64005,0.63975,0.6399,3103399998.0
2006-03-10 22:00:00,0.6399,0.64005,0.63975,0.6399,2874200003.0
2006-03-10 22:30:00,0.63995,0.64005,0.63965,0.6397,3538999997.0
2006-03-10 23:00:00,0.63983,0.64007,0.63975,0.6399,2319299991.0
2006-03-10 23:30:00,0.63985,0.64,0.6398,0.63985,2058499996.0
2006-03-13 00:00:00,0.6416,0.6421,0.6416,0.6421,1113600016.0
2006-03-13 00:30:00,0.6422,0.6431,0.6421,0.643,1113600016.0
2006-03-13 01:00:00,0.6429,0.643,0.6424,0.6427,1183200017.0
2006-03-13 01:30:00,0.6428,0.643,0.6425,0.6429,1252800018.0
2006-03-13 02:00:00,0.6427,0.64276,0.64215,0.64235,2206299998.0
2006-03-13 02:30:00,0.64247,0.64281,0.6423,0.64265,2532499987.0
2006-03-13 03:00:00,0.64263,0.64327,0.64248,0.64327,1989299990.0
2006-03-13 03:30:00,0.6432,0.6432,0.64216,0.64233,2545399992.0
2006-03-13 04:00:00,0.64224,0.64236,0.64188,0.64219,2539899993.0
2006-03-13 04:30:00,0.64207,0.64283,0.6418,0.64245,2497999998.0
2006-03-13 05:00:00,0.64245,0.64261,0.64215,0.64242,2174399998.0
2006-03-13 05:30:00,0.64232,0.64261,0.64208,0.64245,1983899995.0
2006-03-13 06:00:00,0.64235,0.64262,0.64207,0.64242,2084999992.0
2006-03-13 06:30:00,0.64239,0.64298,0.64205,0.64285,2440599983.0
2006-03-13 07:00:00,0.64275,0.64303,0.64205,0.64237,1884000014.0
2006-03-13 07:30:00,0.64225,0.64275,0.64195,0.64275,2495599992.0
2006-03-13 08:00:00,0.64261,0.64298,0.6425,0.64258,1994899999.0
2006-03-13 08:30:00,0.64265,0.6432,0.64245,0.64293,2128899996.0
2006-03-13 09:00:00,0.64287,0.64325,0.64231,0.64246,2304899995.0
2006-03-13 09:30:00,0.6425,0.64286,0.64159,0.64175,2169899992.0
2006-03-13 10:00:00,0.64177,0.64187,0.64015,0.64083,2769600008.0
2006-03-13 10:30:00,0.64087,0.64089,0.6401,0.64027,2583499997.0
2006-03-13 11:00:00,0.6403,0.64124,0.64006,0.64113,2780199998.0
2006-03-13 11:30:00,0.64118,0.64138,0.64041,0.64053,2456399994.0
2006-03-13 12:00:00,0.64057,0.64065,0.64025,0.6405,2404499993.0
2006-03-13 12:30:00,0.64045,0.64136,0.64031,0.6412,2295699987.0
2006-03-13 13:00:00,0.6411,0.64152,0.64074,0.64102,2535400001.0
2006-03-13 13:30:00,0.64093,0.6415,0.64087,0.64136,2592499998.0
2006-03-13 14:00:00,0.64135,0.64141,0.6405,0.64061,2123699995.0
2006-03-13 14:30:00,0.64067,0.64077,0.64029,0.64065,2179499998.0
2006-03-13 15:00:00,0.64067,0.64156,0.64062,0.64145,2588099994.0
2006-03-13 15:30:00,0.6415,0.6417,0.64087,0.64102,1794699991.0
2006-03-13 16:00:00,0.64095,0.64185,0.64082,0.64123,2405299994.0
2006-03-13 16:30:00,0.64118,0.64131,0.64066,0.6409,2836800001.0
2006-03-13 17:00:00,0.64092,0.64117,0.64032,0.6405,2425000001.0
2006-03-13 17:30:00,0.64052,0.6407,0.64015,0.6407,2658899994.0
2006-03-13 18:00:00,0.64084,0.64155,0.64055,0.64135,5111899995.0
2006-03-13 18:30:00,0.6413,0.64196,0.64028,0.64042,4966299988.0
2006-03-13 19:00:00,0.64046,0.64115,0.64018,0.64103,3402399999.0
2006-03-13 19:30:00,0.6411,0.64141,0.64034,0.64035,3543799999.0
2006-03-13 20:00:00,0.64037,0.64055,0.64015,0.64045,4201999989.0
2006-03-13 20:30:00,0.64035,0.64055,0.64015,0.6404,3854399994.0
2006-03-13 21:00:00,0.6404,0.6405,0.64025,0.64035,3528999993.0
2006-03-13 21:30:00,0.64042,0.64055,0.64025,0.6404,3083600000.0
2006-03-13 22:00:00,0.6404,0.64055,0.64025,0.6404,2658099998.0
2006-03-13 22:30:00,0.64045,0.64055,0.64015,0.6402,3248599999.0
2006-03-13 23:00:00,0.64033,0.64057,0.64025,0.6404,2275999998.0
2006-03-13 23:30:00,0.64035,0.6405,0.6403,0.64035,2155199993.0
2006-03-14 00:00:00,0.64045,0.64045,0.63465,0.63543,3260199993.0
2006-03-14 00:30:00,0.63571,0.6363,0.63517,0.6359,2305100004.0
2006-03-14 01:00:00,0.63585,0.63719,0.63585,0.63714,2346499989.0
2006-03-14 01:30:00,0.63702,0.63717,0.6366,0.63697,2477200001.0
2006-03-14 02:00:00,0.63698,0.63747,0.63672,0.63708,2676800006.0
2006-03-14 02:30:00,0.63713,0.63797,0.6371,0.63765,2121700001.0
2006-03-14 03:00:00,0.63765,0.63773,0.63668,0.63763,2432299993.0
2006-03-14 03:30:00,0.63765,0.6378,0.63725,0.63745,2326499988.0
2006-03-14 04:00:00,0.63738,0.63747,0.6369,0.63699,2294099986.0
2006-03-14 04:30:00,0.63688,0.63691,0.63419,0.63484,2767999997.0
2006-03-14 05:00:00,0.63482,0.63535,0.63262,0.633,2503399997.0
2006-03-14 05:30:00,0.63296,0.63322,0.63179,0.63285,2268299998.0
2006-03-14 06:00:00,0.63279,0.63429,0.63259,0.63405,2470700000.0
2006-03-14 06:30:00,0.63406,0.63488,0.63404,0.63462,2694799996.0
2006-03-14 07:00:00,0.63446,0.63475,0.6342,0.63455,2169599998.0
2006-03-14 07:30:00,0.63451,0.6347,0.63422,0.63449,2212500001.0
2006-03-14 08:00:00,0.6343,0.63466,0.63415,0.63438,2334699998.0
2006-03-14 08:30:00,0.63445,0.63488,0.63415,0.63437,2076699993.0
2006-03-14 09:00:00,0.63427,0.63512,0.63427,0.63472,2373399994.0
2006-03-14 09:30:00,0.63479,0.63548,0.63459,0.63535,2317099987.0
2006-03-14 10:00:00,0.63532,0.63608,0.63499,0.63602,2540899998.0
2006-03-14 10:30:00,0.63606,0.63664,0.6357,0.6357,2355299993.0
2006-03-14 11:00:00,0.63567,0.63606,0.63549,0.63582,2779499993.0
2006-03-14 11:30:00,0.63592,0.63628,0.63503,0.63533,2585499991.0
2006-03-14 12:00:00,0.6354,0.63545,0.63496,0.6353,2523199999.0
2006-03-14 12:30:00,0.63525,0.63556,0.63472,0.63539,2459899993.0
2006-03-14 13:00:00,0.63547,0.6356,0.63499,0.6352,2500899991.0
2006-03-14 13:30:00,0.63514,0.63576,0.63497,0.63528,2553699995.0
2006-03-14 14:00:00,0.63527,0.63533,0.63436,0.6349,2464900003.0
2006-03-14 14:30:00,0.63497,0.63563,0.63485,0.63563,2141700004.0
2006-03-14 15:00:00,0.63568,0.63651,0.63552,0.63623,2979499993.0
2006-03-14 15:30:00,0.63619,0.6367,0.63599,0.63612,2404199999.0
2006-03-14 16:00:00,0.63607,0.63657,0.63597,0.6363,2502799988.0
2006-03-14 16:30:00,0.63625,0.63682,0.63557,0.63645,2932999983.0
2006-03-14 17:00:00,0.63649,0.63762,0.63618,0.6376,2514799998.0
2006-03-14 17:30:00,0.63763,0.63984,0.63738,0.63878,2823299991.0
2006-03-14 18:00:00,0.63858,0.63858,0.63755,0.63782,5371799987.0
2006-03-14 18:30:00,0.63782,0.6385,0.63768,0.63815,4908399989.0
2006-03-14 19:00:00,0.63816,0.63948,0.63815,0.63911,3533399996.0
2006-03-14 19:30:00,0.63916,0.63944,0.63879,0.63905,3864599999.0
2006-03-14 20:00:00,0.63907,0.63925,0.63885,0.63915,4260099999.0
2006-03-14 20:30:00,0.63915,0.63925,0.63885,0.6391,4028399998.0
2006-03-14 21:00:00,0.6391,0.6392,0.63895,0.63905,3457099996.0
2006-03-14 21:30:00,0.63912,0.63925,0.63895,0.6391,3215399983.0
2006-03-14 22:00:00,0.6391,0.63925,0.63895,0.6391,2672799993.0
2006-03-14 22:30:00,0.63915,0.63925,0.63885,0.6389,3199599993.0
2006-03-14 23:00:00,0.63895,0.63928,0.63895,0.6391,2191800001.0
2006-03-14 23:30:00,0.63905,0.6392,0.639,0.63905,2134799991.0
2006-03-15 00:00:00,0.6391,0.64225,0.6391,0.64192,3038200003.0
2006-03-15 00:30:00,0.64207,0.64336,0.64186,0.64254,2304999997.0
2006-03-15 01:00:00,0.64256,0.64312,0.64215,0.64227,2538499993.0
2006-03-15 01:30:00,0.64237,0.64245,0.64165,0.64167,2180699988.0
2006-03-15 02:00:00,0.64173,0.6421,0.64152,0.64165,2416500000.0
2006-03-15 02:30:00,0.64173,0.64188,0.64137,0.64188,2206600002.0
2006-03-15 03:00:00,0.64191,0.64218,0.64117,0.64208,2243199988.0
2006-03-15 03:30:00,0.6421,0.64219,0.64135,0.64177,2278099999.0
2006-03-15 04:00:00,0.64172,0.64225,0.64158,0.64175,2641699990.0
2006-03-15 04:30:00,0.6417,0.64235,0.64165,0.64185,2511599995.0
2006-03-15 05:00:00,0.64188,0.64192,0.6413,0.64165,2257599997.0
2006-03-15 05:30:00,0.64155,0.6421,0.64139,0.64195,2012800002.0
2006-03-15 06:00:00,0.64185,0.64265,0.6418,0.64245,2226700003.0
2006-03-15 06:30:00,0.6424,0.64247,0.6418,0.64195,2297600005.0
2006-03-15 07:00:00,0.64192,0.64225,0.64165,0.64221,1969199996.0
2006-03-15 07:30:00,0.64211,0.64385,0.64182,0.64385,2710199988.0
2006-03-15 08:00:00,0.64381,0.64396,0.64265,0.64278,2248900001.0
2006-03-15 08:30:00,0.64285,0.64325,0.64258,0.64308,2291999992.0
2006-03-15 09:00:00,0.64299,0.64324,0.64168,0.64177,2441500002.0
2006-03-15 09:30:00,0.64161,0.64212,0.64117,0.64183,2239799992.0
2006-03-15 10:00:00,0.64184,0.64208,0.64138,0.64205,2703600003.0
2006-03-15 10:30:00,0.642,0.64322,0.64198,0.64265,2781599989.0
2006-03-15 11:00:00,0.64264,0.6439,0.64242,0.64359,2855199993.0
2006-03-15 11:30:00,0.64364,0.6438,0.64231,0.64297,2550799994.0
2006-03-15 12:00:00,0.64296,0.64462,0.64261,0.64422,2672499994.0
2006-03-15 12:30:00,0.6442,0.64546,0.64411,0.64503,2623200010.0
2006-03-15 13:00:00,0.64511,0.64511,0.64366,0.6441,2630899985.0
2006-03-15 13:30:00,0.64405,0.64415,0.64315,0.64315,2690500008.0
2006-03-15 14:00:00,0.64317,0.64337,0.64232,0.6424,2554599990.0
2006-03-15 14:30:00,0.64246,0.6434,0.64237,0.64309,2123500001.0
2006-03-15 15:00:00,0.64314,0.64412,0.64313,0.64398,2739900002.0
2006-03-15 15:30:00,0.6439,0.64447,0.64256,0.64377,2158099993.0
2006-03-15 16:00:00,0.64378,0.64558,0.64378,0.64487,2302199995.0
2006-03-15 16:30:00,0.64485,0.64597,0.64434,0.64565,2992399998.0
2006-03-15 17:00:00,0.6457,0.64678,0.64563,0.64625,2576399986.0
2006-03-15 17:30:00,0.64625,0.64627,0.64441,0.64446,2629499994.0
2006-03-15 18:00:00,0.6443,0.64528,0.64405,0.6442,5244699991.0
2006-03-15 18:30:00,0.64408,0.64473,0.64303,0.64467,5199099977.0
2006-03-15 19:00:00,0.64463,0.6452,0.6442,0.64485,3683999993.0
2006-03-15 19:30:00,0.64486,0.64528,0.64463,0.6448,3839099990.0
2006-03-15 20:00:00,0.64482,0.645,0.6446,0.6449,4259899990.0
2006-03-15 20:30:00,0.6448,0.645,0.6446,0.64485,4046300002.0
2006-03-15 21:00:00,0.64485,0.64495,0.6447,0.6448,3675199998.0
2006-03-15 21:30:00,0.64487,0.645,0.6447,0.64485,3119100000.0
2006-03-15 22:00:00,0.64485,0.645,0.6447,0.64485,2621100013.0
2006-03-15 22:30:00,0.6449,0.645,0.6446,0.64465,3213999988.0
2006-03-15 23:00:00,0.6447,0.64502,0.6447,0.64485,2079000008.0
2006-03-15 23:30:00,0.6448,0.64495,0.64475,0.6448,2386900002.0
2006-03-16 00:00:00,0.6449,0.64708,0.64485,0.64559,2873399998.0
2006-03-16 00:30:00,0.64554,0.6462,0.64493,0.646,2364199999.0
2006-03-16 01:00:00,0.64602,0.64614,0.64524,0.64547,2004599994.0
2006-03-16 01:30:00,0.64558,0.64581,0.6448,0.64497,2528800005.0
2006-03-16 02:00:00,0.64503,0.64513,0.64426,0.64445,2315899998.0
2006-03-16 02:30:00,0.64455,0.64476,0.64397,0.64397,2487199996.0
2006-03-16 03:00:00,0.64395,0.64421,0.64294,0.64337,2198599997.0
2006-03-16 03:30:00,0.64336,0.64401,0.64319,0.64374,2343300006.0
2006-03-16 04:00:00,0.64366,0.6439,0.64353,0.64371,2367999994.0
2006-03-16 04:30:00,0.6437,0.64442,0.64354,0.64433,2444699993.0
2006-03-16 05:00:00,0.64438,0.64447,0.644,0.64425,2117499995.0
2006-03-16 05:30:00,0.64415,0.6445,0.64385,0.64425,2149400005.0
2006-03-16 06:00:00,0.64419,0.64456,0.64366,0.64394,2269199994.0
2006-03-16 06:30:00,0.6439,0.6442,0.64301,0.64345,2447999996.0
2006-03-16 07:00:00,0.64335,0.64388,0.64203,0.64203,2079199996.0
2006-03-16 07:30:00,0.64171,0.64241,0.64056,0.64111,2646099991.0
2006-03-16 08:00:00,0.64092,0.64143,0.64026,0.64054,2668599992.0
2006-03-16 08:30:00,0.64052,0.64052,0.63866,0.64008,2693499987.0
2006-03-16 09:00:00,0.64,0.64024,0.63915,0.63929,2555299988.0
2006-03-16 09:30:00,0.6391,0.6391,0.63719,0.63798,2582899992.0
2006-03-16 10:00:00,0.638,0.63888,0.63795,0.63878,3040799994.0
2006-03-16 10:30:00,0.6387,0.63952,0.63864,0.63934,2688900003.0
2006-03-16 11:00:00,0.6393,0.64069,0.63903,0.64028,3002399998.0
2006-03-16 11:30:00,0.64033,0.64085,0.63982,0.6405,2563699987.0
2006-03-16 12:00:00,0.64049,0.64078,0.63934,0.63942,2561399996.0
2006-03-16 12:30:00,0.63933,0.63952,0.63828,0.63855,2746199996.0
2006-03-16 13:00:00,0.63849,0.63886,0.63785,0.6379,2777199994.0
2006-03-16 13:30:00,0.63783,0.63887,0.63783,0.63803,2819900000.0
2006-03-16 14:00:00,0.63807,0.6384,0.63785,0.6382,2520099987.0
2006-03-16 14:30:00,0.63825,0.63886,0.63791,0.6388,2355100003.0
2006-03-16 15:00:00,0.63884,0.63912,0.63827,0.63827,2578599995.0
2006-03-16 15:30:00,0.63843,0.64118,0.63843,0.63997,2460099999.0
2006-03-16 16:00:00,0.63972,0.64,0.63796,0.63802,2686800000.0
2006-03-16 16:30:00,0.63801,0.6381,0.63502,0.63537,2941099992.0
2006-03-16 17:00:00,0.63556,0.63783,0.63544,0.63757,2423100002.0
2006-03-16 17:30:00,0.63758,0.6377,0.63605,0.63613,2563399987.0
2006-03-16 18:00:00,0.63595,0.63683,0.63586,0.63665,5289899989.0
2006-03-16 18:30:00,0.63663,0.63758,0.63596,0.63728,4930200001.0
2006-03-16 19:00:00,0.63715,0.63771,0.63704,0.63745,3629699992.0
2006-03-16 19:30:00,0.63738,0.63923,0.63726,0.63795,3974700005.0
2006-03-16 20:00:00,0.63797,0.63815,0.63775,0.63805,3937599997.0
2006-03-16 20:30:00,0.63805,0.63815,0.63775,0.638,3750099995.0
2006-03-16 21:00:00,0.638,0.6381,0.63785,0.63795,3536499990.0
2006-03-16 21:30:00,0.63802,0.63815,0.63785,0.638,3111799990.0
2006-03-16 22:00:00,0.638,0.63815,0.63785,0.638,2665799998.0
2006-03-16 22:30:00,0.63805,0.63815,0.63775,0.6378,3305699992.0
2006-03-16 23:00:00,0.63785,0.63817,0.63785,0.638,2158800003.0
2006-03-16 23:30:00,0.63795,0.6381,0.6379,0.63795,2074799993.0
2006-03-17 00:00:00,0.638,0.63979,0.638,0.6394,3116699990.0
2006-03-17 00:30:00,0.6395,0.64013,0.6392,0.6399,2335299996.0
2006-03-17 01:00:00,0.63985,0.64007,0.63934,0.63961,1995299992.0
2006-03-17 01:30:00,0.63967,0.64,0.63911,0.63992,2416299990.0
2006-03-17 02:00:00,0.63998,0.64032,0.63992,0.6402,2597199995.0
2006-03-17 02:30:00,0.64029,0.64035,0.63909,0.63931,2585699995.0
2006-03-17 03:00:00,0.63938,0.63974,0.63905,0.6393,2790999988.0
2006-03-17 03:30:00,0.63925,0.63927,0.63731,0.63813,2329100007.0
2006-03-17 04:00:00,0.63813,0.63831,0.63752,0.63752,2648899997.0
2006-03-17 04:30:00,0.63735,0.63767,0.63689,0.63718,2644099993.0
2006-03-17 05:00:00,0.63715,0.63728,0.63646,0.63659,2253400001.0
2006-03-17 05:30:00,0.63642,0.63665,0.63606,0.63643,2372699992.0
2006-03-17 06:00:00,0.63634,0.63739,0.63618,0.63672,2428299990.0
2006-03-17 06:30:00,0.63658,0.63682,0.63569,0.63584,2700799997.0
2006-03-17 07:00:00,0.63587,0.63601,0.63524,0.63543,2107300003.0
2006-03-17 07:30:00,0.63539,0.63555,0.63505,0.63528,2509699987.0
2006-03-17 08:00:00,0.63515,0.63535,0.63471,0.6348,2154899996.0
2006-03-17 08:30:00,0.63482,0.63525,0.63418,0.63421,2308399999.0
2006-03-17 09:00:00,0.63415,0.63435,0.63311,0.63356,2489599988.0
2006-03-17 09:30:00,0.63354,0.63369,0.63259,0.6327,2189999995.0
2006-03-17 10:00:00,0.63268,0.63341,0.63255,0.63305,2394899995.0
2006-03-17 10:30:00,0.63318,0.63434,0.63279,0.63409,2373899994.0
2006-03-17 11:00:00,0.63405,0.63455,0.63374,0.63374,3013700001.0
2006-03-17 11:30:00,0.6338,0.63645,0.63378,0.63605,2658299995.0
2006-03-17 12:00:00,0.63613,0.63662,0.63561,0.63649,2421699993.0
2006-03-17 12:30:00,0.63637,0.63645,0.63535,0.63554,2458699994.0
2006-03-17 13:00:00,0.63555,0.63555,0.63386,0.63419,2563800002.0
2006-03-17 13:30:00,0.63416,0.63517,0.63346,0.63485,2605999989.0
2006-03-17 14:00:00,0.63487,0.63577,0.63465,0.63562,2161099999.0
2006-03-17 14:30:00,0.63563,0.63566,0.63398,0.63436,2549000003.0
2006-03-17 15:00:00,0.63442,0.63451,0.62993,0.63089,2792399989.0
2006-03-17 15:30:00,0.63098,0.63195,0.63075,0.63186,2505800002.0
2006-03-17 16:00:00,0.63182,0.63224,0.63067,0.63175,2594599988.0
2006-03-17 16:30:00,0.63166,0.63196,0.63068,0.63196,3023499999.0
2006-03-17 17:00:00,0.63195,0.63332,0.63086,0.63242,2316799988.0
2006-03-17 17:30:00,0.63262,0.63374,0.63235,0.63357,2302199993.0
2006-03-17 18:00:00,0.63345,0.63384,0.63022,0.63365,5249799984.0
2006-03-17 18:30:00,0.63363,0.63454,0.63355,0.63378,4739699987.0
2006-03-17 19:00:00,0.63371,0.63456,0.63348,0.63353,3532699988.0
2006-03-17 19:30:00,0.63352,0.63387,0.6333,0.6336,3830499982.0
2006-03-17 20:00:00,0.63362,0.6338,0.6334,0.6337,4114800001.0
2006-03-17 20:30:00,0.6337,0.6338,0.6334,0.63365,3950199991.0
2006-03-17 21:00:00,0.63365,0.63375,0.6335,0.6337,3474400002.0
2006-03-17 21:30:00,0.63367,0.6338,0.6335,0.63365,3096599998.0
2006-03-17 22:00:00,0.63365,0.6338,0.6335,0.63365,2641500007.0
2006-03-17 22:30:00,0.6337,0.6338,0.6334,0.63345,3519200001.0
2006-03-17 23:00:00,0.6335,0.63383,0.6335,0.63365,2052699999.0
2006-03-17 23:30:00,0.6336,0.63375,0.63355,0.6336,2173499996.0
2006-03-20 00:00:00,0.6344,0.6346,0.6304,0.6307,2061800000.0
2006-03-20 00:30:00,0.6308,0.6322,0.6303,0.6322,1982500000.0
2006-03-20 01:00:00,0.6321,0.6323,0.6314,0.6316,1665300000.0
2006-03-20 01:30:00,0.6315,0.6316,0.6287,0.63,2061800000.0
2006-03-20 02:00:00,0.6319,0.63196,0.631,0.63126,2255499993.0
2006-03-20 02:30:00,0.63133,0.63138,0.62863,0.62971,2276600002.0
2006-03-20 03:00:00,0.62972,0.63093,0.62938,0.62985,2379199996.0
2006-03-20 03:30:00,0.62989,0.62996,0.62904,0.62947,2468499993.0
2006-03-20 04:00:00,0.62936,0.62961,0.6288,0.62945,2682199993.0
2006-03-20 04:30:00,0.62949,0.62961,0.6289,0.62916,2451699993.0
2006-03-20 05:00:00,0.62919,0.6298,0.62876,0.62951,2215299992.0
2006-03-20 05:30:00,0.62935,0.62938,0.62865,0.62885,2268600004.0
2006-03-20 06:00:00,0.62876,0.6292,0.62794,0.62917,2490399978.0
2006-03-20 06:30:00,0.62918,0.62975,0.62895,0.6297,2637599990.0
2006-03-20 07:00:00,0.62966,0.63051,0.62957,0.63038,2263300006.0
2006-03-20 07:30:00,0.6304,0.63143,0.63013,0.63138,2390599995.0
2006-03-20 08:00:00,0.6312,0.63145,0.62884,0.62916,2305699997.0
2006-03-20 08:30:00,0.62922,0.62938,0.62803,0.62808,2140900001.0
2006-03-20 09:00:00,0.62797,0.62842,0.62655,0.62663,2450400003.0
2006-03-20 09:30:00,0.6264,0.62807,0.62624,0.6279,2435199991.0
2006-03-20 10:00:00,0.628,0.6281,0.62647,0.62647,2372900002.0
2006-03-20 10:30:00,0.62647,0.62712,0.62574,0.62635,2874099998.0
2006-03-20 11:00:00,0.62631,0.62674,0.62474,0.62489,2851000002.0
2006-03-20 11:30:00,0.62495,0.62563,0.62483,0.62484,2449699986.0
2006-03-20 12:00:00,0.62481,0.62495,0.62355,0.6246,2764699997.0
2006-03-20 12:30:00,0.62453,0.62454,0.62353,0.62376,2425399996.0
2006-03-20 13:00:00,0.62376,0.62419,0.62309,0.6241,2830900000.0
2006-03-20 13:30:00,0.62403,0.62548,0.62354,0.62511,2634400001.0
2006-03-20 14:00:00,0.62514,0.62578,0.62476,0.62518,2636400000.0
2006-03-20 14:30:00,0.6253,0.62573,0.62397,0.62397,2382899993.0
2006-03-20 15:00:00,0.62388,0.62578,0.62381,0.6251,2811700007.0
2006-03-20 15:30:00,0.62511,0.62631,0.62484,0.62594,2005399991.0
2006-03-20 16:00:00,0.62582,0.62641,0.62564,0.62613,2461499997.0
2006-03-20 16:30:00,0.62608,0.62646,0.62463,0.6254,3141399999.0
2006-03-20 17:00:00,0.62566,0.62587,0.62405,0.62562,2507099997.0
2006-03-20 17:30:00,0.62559,0.62559,0.62352,0.62395,2602199998.0
2006-03-20 18:00:00,0.62391,0.6253,0.62376,0.62508,5074099992.0
2006-03-20 18:30:00,0.62506,0.62592,0.62498,0.62523,4895699996.0
2006-03-20 19:00:00,0.62503,0.62503,0.62377,0.6247,3527199988.0
2006-03-20 19:30:00,0.62475,0.6263,0.62466,0.6254,4056399979.0
2006-03-20 20:00:00,0.62542,0.6256,0.6252,0.6255,4045399990.0
2006-03-20 20:30:00,0.6254,0.6256,0.6252,0.62545,4002599981.0
2006-03-20 21:00:00,0.62545,0.62555,0.6253,0.6254,3411499993.0
2006-03-20 21:30:00,0.62547,0.6256,0.6253,0.62545,2778699993.0
2006-03-20 22:00:00,0.62545,0.6256,0.6253,0.62545,2916399991.0
2006-03-20 22:30:00,0.6255,0.6256,0.6252,0.62525,3103000004.0
2006-03-20 23:00:00,0.6253,0.62563,0.6253,0.62545,2216300006.0
2006-03-20 23:30:00,0.6254,0.62555,0.62355,0.6238,2395700004.0
2006-03-21 00:00:00,0.62396,0.62519,0.62317,0.6232,3018199990.0
2006-03-21 00:30:00,0.62322,0.62378,0.62288,0.6236,2310399998.0
2006-03-21 01:00:00,0.62355,0.62397,0.62318,0.62327,1917899999.0
2006-03-21 01:30:00,0.62335,0.62362,0.62289,0.62337,2346299996.0
2006-03-21 02:00:00,0.62342,0.62352,0.62251,0.62313,2791099994.0
2006-03-21 02:30:00,0.62325,0.62502,0.62312,0.6248,2264699994.0
2006-03-21 03:00:00,0.6248,0.6257,0.62468,0.62518,2289499997.0
2006-03-21 03:30:00,0.62524,0.62608,0.62517,0.6256,2531299979.0
2006-03-21 04:00:00,0.62555,0.62592,0.62512,0.62587,2440699997.0
2006-03-21 04:30:00,0.6258,0.6263,0.62566,0.6262,2641999997.0
2006-03-21 05:00:00,0.62618,0.62711,0.62595,0.62669,2414300003.0
2006-03-21 05:30:00,0.62667,0.62705,0.62623,0.62695,2355699995.0
2006-03-21 06:00:00,0.6269,0.62717,0.62614,0.62615,2288599998.0
2006-03-21 06:30:00,0.62612,0.62656,0.62508,0.62565,2642400000.0
2006-03-21 07:00:00,0.62555,0.62582,0.62516,0.62555,2091200000.0
2006-03-21 07:30:00,0.62549,0.626,0.62471,0.6256,2292799990.0
2006-03-21 08:00:00,0.62551,0.6263,0.62551,0.62593,2461400007.0
2006-03-21 08:30:00,0.62605,0.62646,0.62574,0.62642,2156399998.0
2006-03-21 09:00:00,0.62635,0.62652,0.62555,0.62576,2332000006.0
2006-03-21 09:30:00,0.62569,0.62569,0.62313,0.62326,2288399994.0
2006-03-21 10:00:00,0.62325,0.62355,0.6212,0.62142,2852599998.0
2006-03-21 10:30:00,0.62137,0.62214,0.6209,0.62169,2408199994.0
2006-03-21 11:00:00,0.62167,0.62191,0.62067,0.62122,2979399995.0
2006-03-21 11:30:00,0.62135,0.62338,0.62102,0.62335,2799399989.0
2006-03-21 12:00:00,0.62329,0.62474,0.62293,0.62386,2466699992.0
2006-03-21 12:30:00,0.62376,0.62405,0.62224,0.62297,2463600001.0
2006-03-21 13:00:00,0.62297,0.62348,0.6227,0.6233,2533799995.0
2006-03-21 13:30:00,0.62325,0.62419,0.62265,0.62287,2512299996.0
2006-03-21 14:00:00,0.6229,0.62346,0.62261,0.62281,2389599994.0
2006-03-21 14:30:00,0.62291,0.6234,0.62274,0.62283,2145499997.0
2006-03-21 15:00:00,0.62285,0.62347,0.62255,0.62292,2557499991.0
2006-03-21 15:30:00,0.62294,0.62424,0.62294,0.62397,2292999998.0
2006-03-21 16:00:00,0.62374,0.62444,0.62286,0.62393,2793500000.0
2006-03-21 16:30:00,0.62389,0.62484,0.62329,0.62484,2950400003.0
2006-03-21 17:00:00,0.62482,0.62521,0.62267,0.62307,2391799999.0
2006-03-21 17:30:00,0.62314,0.62331,0.62146,0.62197,2571799994.0
2006-03-21 18:00:00,0.62194,0.62281,0.62165,0.6225,5434699993.0
2006-03-21 18:30:00,0.62249,0.62277,0.62141,0.62205,5239700001.0
2006-03-21 19:00:00,0.62204,0.62247,0.6216,0.62208,3477599978.0
2006-03-21 19:30:00,0.6221,0.62293,0.62192,0.62275,4147299997.0
2006-03-21 20:00:00,0.62277,0.62295,0.62255,0.62285,3987900007.0
2006-03-21 20:30:00,0.62285,0.62295,0.62255,0.6228,3911599989.0
2006-03-21 21:00:00,0.6228,0.6229,0.62265,0.62275,3815299993.0
2006-03-21 21:30:00,0.62282,0.62295,0.62265,0.6228,3070199989.0
2006-03-21 22:00:00,0.6228,0.62295,0.62265,0.6228,2680099991.0
2006-03-21 22:30:00,0.62285,0.62295,0.62255,0.6226,3457099994.0
2006-03-21 23:00:00,0.62272,0.62298,0.62265,0.6228,2200999999.0
2006-03-21 23:30:00,0.62275,0.6229,0.6227,0.62275,1960999996.0
2006-03-22 00:00:00,0.62295,0.62396,0.62234,0.6235,3258099992.0
2006-03-22 00:30:00,0.62368,0.62437,0.62335,0.62425,2342299997.0
2006-03-22 01:00:00,0.62425,0.62483,0.62311,0.62379,2150699993.0
2006-03-22 01:30:00,0.62381,0.62472,0.62357,0.62387,2434999996.0
2006-03-22 02:00:00,0.62396,0.6245,0.62385,0.62407,2604199999.0
2006-03-22 02:30:00,0.62412,0.62415,0.6208,0.62105,2563499989.0
2006-03-22 03:00:00,0.62106,0.62161,0.62074,0.6212,2527899998.0
2006-03-22 03:30:00,0.62113,0.62194,0.62089,0.62135,2291600000.0
2006-03-22 04:00:00,0.6213,0.62147,0.62021,0.62055,2510199997.0
2006-03-22 04:30:00,0.62047,0.62061,0.61989,0.62031,2533999993.0
2006-03-22 05:00:00,0.62032,0.62068,0.61977,0.62055,2594400004.0
2006-03-22 05:30:00,0.62045,0.62045,0.61842,0.61867,2350599999.0
2006-03-22 06:00:00,0.61856,0.61909,0.61805,0.6182,2445699982.0
2006-03-22 06:30:00,0.61809,0.61962,0.61753,0.61951,2461600003.0
2006-03-22 07:00:00,0.61959,0.61972,0.61828,0.61851,2237399994.0
2006-03-22 07:30:00,0.61854,0.62044,0.61808,0.62016,2601499998.0
2006-03-22 08:00:00,0.62003,0.62168,0.62003,0.62134,2562499984.0
2006-03-22 08:30:00,0.62147,0.62249,0.62125,0.62216,2254699991.0
2006-03-22 09:00:00,0.62221,0.62228,0.62106,0.62112,2192800006.0
2006-03-22 09:30:00,0.62104,0.6214,0.6205,0.62092,2545599994.0
2006-03-22 10:00:00,0.62087,0.62109,0.62025,0.62027,2727199994.0
2006-03-22 10:30:00,0.62031,0.62068,0.61994,0.61995,2474099996.0
2006-03-22 11:00:00,0.61991,0.62006,0.6193,0.6197,2994799990.0
2006-03-22 11:30:00,0.61981,0.62048,0.61974,0.62035,2320099993.0
2006-03-22 12:00:00,0.62031,0.62075,0.62,0.62065,2732600016.0
2006-03-22 12:30:00,0.62065,0.6213,0.62048,0.62052,2496699988.0
2006-03-22 13:00:00,0.62052,0.62087,0.62002,0.62059,2885199996.0
2006-03-22 13:30:00,0.6205,0.62103,0.62042,0.6205,2725100003.0
2006-03-22 14:00:00,0.62052,0.62068,0.61986,0.62009,2653800015.0
2006-03-22 14:30:00,0.62023,0.62101,0.61994,0.62085,2400900002.0
2006-03-22 15:00:00,0.62085,0.62145,0.62066,0.62143,2883399991.0
2006-03-22 15:30:00,0.62152,0.62391,0.6213,0.623,2379399994.0
2006-03-22 16:00:00,0.623,0.6232,0.62242,0.62305,2729600005.0
2006-03-22 16:30:00,0.62316,0.62428,0.62233,0.62413,2831900003.0
2006-03-22 17:00:00,0.62403,0.6253,0.6235,0.62508,2572299999.0
2006-03-22 17:30:00,0.62512,0.62611,0.62488,0.62538,2420699997.0
2006-03-22 18:00:00,0.62535,0.62778,0.62534,0.6276,5142099993.0
2006-03-22 18:30:00,0.62758,0.6283,0.62742,0.62785,4931199994.0
2006-03-22 19:00:00,0.62778,0.62778,0.6268,0.62702,3718200008.0
2006-03-22 19:30:00,0.62696,0.62696,0.62544,0.6258,3813299993.0
2006-03-22 20:00:00,0.62582,0.626,0.6256,0.6259,4001699985.0
2006-03-22 20:30:00,0.6258,0.626,0.6256,0.62585,4114899992.0
2006-03-22 21:00:00,0.62585,0.62595,0.6257,0.6259,3868799987.0
2006-03-22 21:30:00,0.62587,0.626,0.6257,0.62585,2889600009.0
2006-03-22 22:00:00,0.62585,0.626,0.6257,0.62585,2862599993.0
2006-03-22 22:30:00,0.6259,0.626,0.6256,0.62565,3285599997.0
2006-03-22 23:00:00,0.6257,0.62603,0.6257,0.62585,2081999992.0
2006-03-22 23:30:00,0.6258,0.62595,0.62575,0.6258,2008100002.0
2006-03-23 00:00:00,0.62585,0.62606,0.62473,0.62542,2885799991.0
2006-03-23 00:30:00,0.62554,0.62597,0.62399,0.62461,2341299987.0
2006-03-23 01:00:00,0.62452,0.62618,0.62432,0.62582,2055500003.0
2006-03-23 01:30:00,0.6259,0.62828,0.6259,0.62792,2752299992.0
2006-03-23 02:00:00,0.62797,0.62891,0.62635,0.62635,2691099995.0
2006-03-23 02:30:00,0.62638,0.62676,0.62481,0.62487,2606999989.0
2006-03-23 03:00:00,0.62497,0.62511,0.62335,0.62464,2450399997.0
2006-03-23 03:30:00,0.62454,0.62583,0.62418,0.62471,2669900001.0
2006-03-23 04:00:00,0.62464,0.62527,0.62464,0.62523,2293099990.0
2006-03-23 04:30:00,0.6252,0.6253,0.62468,0.6249,2488199977.0
2006-03-23 05:00:00,0.62492,0.62524,0.6247,0.62524,2128100007.0
2006-03-23 05:30:00,0.62516,0.62516,0.62443,0.62445,2527199991.0
2006-03-23 06:00:00,0.62435,0.62457,0.6239,0.62436,2287800002.0
2006-03-23 06:30:00,0.62429,0.62515,0.62416,0.62476,2562199997.0
2006-03-23 07:00:00,0.62466,0.62589,0.62424,0.62535,2139199999.0
2006-03-23 07:30:00,0.6253,0.6258,0.62481,0.62534,2413300000.0
2006-03-23 08:00:00,0.62522,0.62554,0.62457,0.62458,2114399999.0
2006-03-23 08:30:00,0.62465,0.62465,0.62353,0.62419,2185300001.0
2006-03-23 09:00:00,0.62425,0.62497,0.62405,0.62461,2284400000.0
2006-03-23 09:30:00,0.62472,0.62644,0.62472,0.62606,2500800000.0
2006-03-23 10:00:00,0.62602,0.62782,0.6258,0.62782,2516200008.0
2006-03-23 10:30:00,0.62781,0.62827,0.62738,0.6277,2278899999.0
2006-03-23 11:00:00,0.62761,0.62832,0.62734,0.62785,2918400002.0
2006-03-23 11:30:00,0.62789,0.62805,0.62707,0.62783,2586199990.0
2006-03-23 12:00:00,0.62779,0.62897,0.62753,0.62882,2876899997.0
2006-03-23 12:30:00,0.62874,0.62909,0.62836,0.62873,2735599997.0
2006-03-23 13:00:00,0.62864,0.62864,0.62777,0.62836,2740699992.0
2006-03-23 13:30:00,0.62823,0.62835,0.62743,0.62779,2718400001.0
2006-03-23 14:00:00,0.62779,0.62868,0.62752,0.62857,2791999982.0
2006-03-23 14:30:00,0.62864,0.62883,0.62811,0.62825,2028899991.0
2006-03-23 15:00:00,0.62825,0.62841,0.62791,0.6282,2647299985.0
2006-03-23 15:30:00,0.62822,0.62822,0.62687,0.62713,2062499994.0
2006-03-23 16:00:00,0.62708,0.62718,0.62557,0.62558,2374200004.0
2006-03-23 16:30:00,0.62551,0.62624,0.62484,0.62614,2662000008.0
2006-03-23 17:00:00,0.62608,0.62608,0.62464,0.62488,2551099994.0
2006-03-23 17:30:00,0.62479,0.62501,0.62243,0.62257,2609600004.0
2006-03-23 18:00:00,0.62244,0.624,0.62198,0.62368,5252500003.0
2006-03-23 18:30:00,0.62367,0.62438,0.62352,0.62379,5474299988.0
2006-03-23 19:00:00,0.62379,0.6243,0.62306,0.6239,3291799995.0
2006-03-23 19:30:00,0.62395,0.62401,0.62302,0.6233,3760799988.0
2006-03-23 20:00:00,0.62332,0.6235,0.6231,0.6234,3975099999.0
2006-03-23 20:30:00,0.6233,0.6235,0.6231,0.62335,4030300007.0
2006-03-23 21:00:00,0.62335,0.62345,0.6232,0.6233,3534599978.0
2006-03-23 21:30:00,0.62337,0.6235,0.6232,0.62335,3026899996.0
2006-03-23 22:00:00,0.62335,0.6235,0.6232,0.62335,2607400004.0
2006-03-23 22:30:00,0.6234,0.6235,0.6231,0.62315,3434999995.0
2006-03-23 23:00:00,0.6232,0.62353,0.6232,0.62335,2229800003.0
2006-03-23 23:30:00,0.6233,0.62345,0.62325,0.6233,2060599990.0
2006-03-24 00:00:00,0.62335,0.62499,0.62281,0.62469,2990800000.0
2006-03-24 00:30:00,0.62367,0.62495,0.61624,0.61665,2760799992.0
2006-03-24 01:00:00,0.61683,0.61697,0.6148,0.61506,2769299998.0
2006-03-24 01:30:00,0.61533,0.61609,0.61471,0.6159,2485200007.0
2006-03-24 02:00:00,0.61594,0.61602,0.61355,0.6146,2925599998.0
2006-03-24 02:30:00,0.61458,0.61576,0.61311,0.6151,2607599996.0
2006-03-24 03:00:00,0.61508,0.61605,0.61385,0.61603,2483699989.0
2006-03-24 03:30:00,0.61604,0.61642,0.61501,0.61501,2685899992.0
2006-03-24 04:00:00,0.615,0.61532,0.61484,0.61505,2530699996.0
2006-03-24 04:30:00,0.61498,0.61507,0.6143,0.61455,2443699998.0
2006-03-24 05:00:00,0.61455,0.61541,0.61439,0.61541,2462699993.0
2006-03-24 05:30:00,0.61536,0.6161,0.6148,0.61584,2454199999.0
2006-03-24 06:00:00,0.61569,0.6159,0.61506,0.61523,2308999991.0
2006-03-24 06:30:00,0.61519,0.61544,0.61484,0.61498,2734000000.0
2006-03-24 07:00:00,0.61492,0.61543,0.61488,0.61525,2364600002.0
2006-03-24 07:30:00,0.61519,0.61527,0.61403,0.61458,2352099988.0
2006-03-24 08:00:00,0.61435,0.61595,0.61435,0.61585,2312499997.0
2006-03-24 08:30:00,0.61582,0.61654,0.61552,0.616,2284499979.0
2006-03-24 09:00:00,0.61597,0.61615,0.61335,0.61406,2509599990.0
2006-03-24 09:30:00,0.61401,0.61405,0.61158,0.61217,2317599995.0
2006-03-24 10:00:00,0.61215,0.61246,0.6094,0.61111,2530699991.0
2006-03-24 10:30:00,0.61105,0.61244,0.61084,0.6112,2847900001.0
2006-03-24 11:00:00,0.61115,0.61259,0.61093,0.61225,2875599999.0
2006-03-24 11:30:00,0.6123,0.61266,0.61163,0.61179,2376800003.0
2006-03-24 12:00:00,0.61175,0.61175,0.61021,0.61096,2638099987.0
2006-03-24 12:30:00,0.61094,0.61125,0.61027,0.61034,2383000005.0
2006-03-24 13:00:00,0.6103,0.61055,0.60818,0.60859,2819899988.0
2006-03-24 13:30:00,0.60853,0.6102,0.60853,0.61,2583599995.0
2006-03-24 14:00:00,0.60996,0.6107,0.60887,0.61068,3106999984.0
2006-03-24 14:30:00,0.6107,0.61144,0.61048,0.61144,2636900002.0
2006-03-24 15:00:00,0.61148,0.61201,0.61115,0.61125,3086700004.0
2006-03-24 15:30:00,0.61123,0.61237,0.61026,0.61135,2510000001.0
2006-03-24 16:00:00,0.61121,0.61201,0.60969,0.60992,2748999994.0
2006-03-24 16:30:00,0.60989,0.61017,0.60897,0.61005,2840499998.0
2006-03-24 17:00:00,0.61004,0.61225,0.61001,0.61222,2720400009.0
2006-03-24 17:30:00,0.61226,0.61273,0.61169,0.61204,2823199985.0
2006-03-24 18:00:00,0.61185,0.61257,0.61117,0.61209,5727899976.0
2006-03-24 18:30:00,0.61207,0.61303,0.61156,0.61156,5321899997.0
2006-03-24 19:00:00,0.61162,0.61223,0.61116,0.61174,3380600004.0
2006-03-24 19:30:00,0.61181,0.61224,0.61155,0.61185,3584199992.0
2006-03-24 20:00:00,0.61187,0.61205,0.61165,0.61195,4280999987.0
2006-03-24 20:30:00,0.61185,0.61205,0.61165,0.6119,4208999991.0
2006-03-24 21:00:00,0.6119,0.612,0.61175,0.61185,3566799997.0
2006-03-24 21:30:00,0.61192,0.61205,0.61175,0.6119,2996399998.0
2006-03-24 22:00:00,0.6119,0.61205,0.61175,0.6119,2711499989.0
2006-03-24 22:30:00,0.61195,0.61205,0.61165,0.6117,3595799984.0
2006-03-24 23:00:00,0.61175,0.61207,0.61175,0.6119,2294399992.0
2006-03-24 23:30:00,0.61185,0.612,0.6118,0.61185,2035599992.0
2006-03-27 00:00:00,0.6102,0.6104,0.6099,0.61,910000000.0
2006-03-27 00:30:00,0.6099,0.6099,0.6077,0.6093,1625000000.0
2006-03-27 01:00:00,0.6095,0.6106,0.6093,0.6105,1040000000.0
2006-03-27 01:30:00,0.6108,0.6113,0.6101,0.6112,1235000000.0
2006-03-27 02:00:00,0.61112,0.61134,0.6093,0.60985,2684599993.0
2006-03-27 02:30:00,0.60995,0.60995,0.60645,0.60769,2566900002.0
2006-03-27 03:00:00,0.60763,0.6081,0.60663,0.60679,2387800001.0
2006-03-27 03:30:00,0.6068,0.60694,0.60527,0.60603,2586300011.0
2006-03-27 04:00:00,0.606,0.60689,0.606,0.60633,2487499995.0
2006-03-27 04:30:00,0.60645,0.60728,0.60632,0.60708,2632299992.0
2006-03-27 05:00:00,0.60706,0.60798,0.60685,0.60793,2413499992.0
2006-03-27 05:30:00,0.6078,0.60804,0.60759,0.6078,2274700002.0
2006-03-27 06:00:00,0.6077,0.60851,0.60761,0.60827,2323199990.0
2006-03-27 06:30:00,0.60827,0.60875,0.60814,0.6087,2496100000.0
2006-03-27 07:00:00,0.60876,0.6088,0.60769,0.60775,2286299998.0
2006-03-27 07:30:00,0.60775,0.6078,0.60596,0.60596,2507399994.0
2006-03-27 08:00:00,0.60577,0.60634,0.60505,0.60529,2524199992.0
2006-03-27 08:30:00,0.60518,0.60747,0.6046,0.60733,2405000001.0
2006-03-27 09:00:00,0.60728,0.60754,0.60488,0.6052,2658199987.0
2006-03-27 09:30:00,0.60516,0.6068,0.60515,0.60638,2207599996.0
2006-03-27 10:00:00,0.60636,0.60666,0.60558,0.60567,2422199994.0
2006-03-27 10:30:00,0.60572,0.60617,0.60517,0.60537,2442499997.0
2006-03-27 11:00:00,0.60535,0.60632,0.60515,0.6059,2868500002.0
2006-03-27 11:30:00,0.60595,0.6075,0.60577,0.6067,2654899997.0
2006-03-27 12:00:00,0.60663,0.60779,0.60646,0.60776,2892600000.0
2006-03-27 12:30:00,0.60765,0.60781,0.60728,0.60755,2366299988.0
2006-03-27 13:00:00,0.6075,0.60809,0.6075,0.60785,2834399995.0
2006-03-27 13:30:00,0.60775,0.60802,0.6074,0.60749,2523899989.0
2006-03-27 14:00:00,0.60752,0.60856,0.6073,0.60826,2416099998.0
2006-03-27 14:30:00,0.6084,0.6088,0.60741,0.60757,2534999996.0
2006-03-27 15:00:00,0.60751,0.60767,0.60657,0.60664,3043899995.0
2006-03-27 15:30:00,0.60667,0.60751,0.60649,0.60677,2078599996.0
2006-03-27 16:00:00,0.60668,0.60713,0.60623,0.60658,2709099996.0
2006-03-27 16:30:00,0.60644,0.60664,0.60528,0.60578,2698699999.0
2006-03-27 17:00:00,0.6058,0.60646,0.60529,0.6063,2713599987.0
2006-03-27 17:30:00,0.60634,0.60762,0.6062,0.60626,2552299995.0
2006-03-27 18:00:00,0.60619,0.60641,0.60567,0.60609,5460099994.0
2006-03-27 18:30:00,0.60606,0.60649,0.60575,0.60588,4908399986.0
2006-03-27 19:00:00,0.60582,0.60593,0.60542,0.60545,3408099990.0
2006-03-27 19:30:00,0.60544,0.60559,0.60522,0.60535,3677399998.0
2006-03-27 20:00:00,0.60537,0.60555,0.60515,0.60545,4012899987.0
2006-03-27 20:30:00,0.60535,0.60555,0.60515,0.6054,3955499993.0
2006-03-27 21:00:00,0.6054,0.6055,0.60525,0.60535,3610100003.0
2006-03-27 21:30:00,0.60542,0.60555,0.60525,0.6054,3027599992.0
2006-03-27 22:00:00,0.6054,0.60555,0.60525,0.6054,2853600004.0
2006-03-27 22:30:00,0.60545,0.60555,0.60515,0.6052,3341700001.0
2006-03-27 23:00:00,0.60525,0.60557,0.60525,0.6054,2247899997.0
2006-03-27 23:30:00,0.60535,0.6055,0.6053,0.60535,2054899996.0
2006-03-28 00:00:00,0.6054,0.60622,0.60474,0.60496,3216400000.0
2006-03-28 00:30:00,0.60505,0.60565,0.60475,0.60549,2416699994.0
2006-03-28 01:00:00,0.60549,0.60674,0.60544,0.60662,2247300004.0
2006-03-28 01:30:00,0.60662,0.6074,0.60639,0.60682,2325399998.0
2006-03-28 02:00:00,0.60688,0.60741,0.60652,0.60695,2529299994.0
2006-03-28 02:30:00,0.60705,0.60713,0.60577,0.60607,2490100001.0
2006-03-28 03:00:00,0.60605,0.6065,0.60552,0.60602,2640399998.0
2006-03-28 03:30:00,0.60605,0.6075,0.606,0.60656,2956699995.0
2006-03-28 04:00:00,0.60652,0.60743,0.6063,0.60648,2652499992.0
2006-03-28 04:30:00,0.60653,0.60707,0.60621,0.60668,2674199984.0
2006-03-28 05:00:00,0.60672,0.60735,0.6059,0.60735,2292899990.0
2006-03-28 05:30:00,0.60732,0.60982,0.60732,0.60909,2523800003.0
2006-03-28 06:00:00,0.6091,0.61181,0.60889,0.61077,2761499998.0
2006-03-28 06:30:00,0.61069,0.61089,0.61027,0.61062,2723500003.0
2006-03-28 07:00:00,0.61041,0.61059,0.6094,0.61028,2466799991.0
2006-03-28 07:30:00,0.6103,0.6106,0.60933,0.61014,2471900006.0
2006-03-28 08:00:00,0.61002,0.61094,0.6094,0.61024,2385100001.0
2006-03-28 08:30:00,0.61035,0.61163,0.61025,0.61118,2441899995.0
2006-03-28 09:00:00,0.61101,0.61164,0.61068,0.61105,2192999995.0
2006-03-28 09:30:00,0.61108,0.61145,0.61023,0.61042,2199400000.0
2006-03-28 10:00:00,0.61039,0.61138,0.61005,0.61063,2715599993.0
2006-03-28 10:30:00,0.61067,0.61091,0.6098,0.61024,2496899993.0
2006-03-28 11:00:00,0.61026,0.61043,0.60927,0.60938,3005200003.0
2006-03-28 11:30:00,0.60947,0.61014,0.60905,0.60999,2503699989.0
2006-03-28 12:00:00,0.61002,0.61013,0.60933,0.60955,2350499994.0
2006-03-28 12:30:00,0.60949,0.60956,0.60883,0.60904,2524099994.0
2006-03-28 13:00:00,0.60904,0.61008,0.60875,0.60982,2638299992.0
2006-03-28 13:30:00,0.60973,0.61053,0.60961,0.61038,2628600008.0
2006-03-28 14:00:00,0.6104,0.6107,0.6101,0.6106,2325700008.0
2006-03-28 14:30:00,0.61056,0.61135,0.61016,0.61106,2656399997.0
2006-03-28 15:00:00,0.61105,0.61108,0.60944,0.60959,2670100004.0
2006-03-28 15:30:00,0.60968,0.61044,0.60866,0.60869,2305999992.0
2006-03-28 16:00:00,0.6085,0.60853,0.60557,0.6061,2770499998.0
2006-03-28 16:30:00,0.60604,0.60663,0.60574,0.60662,2624699993.0
2006-03-28 17:00:00,0.60659,0.60659,0.60479,0.6053,2648399988.0
2006-03-28 17:30:00,0.6053,0.60598,0.60355,0.60393,2588399986.0
2006-03-28 18:00:00,0.60394,0.60478,0.60349,0.60382,5239399987.0
2006-03-28 18:30:00,0.60374,0.60419,0.60335,0.60345,5124299995.0
2006-03-28 19:00:00,0.60345,0.60488,0.60341,0.60484,3454499993.0
2006-03-28 19:30:00,0.605,0.60623,0.60495,0.6052,3893299988.0
2006-03-28 20:00:00,0.60522,0.6054,0.605,0.6053,3720499994.0
2006-03-28 20:30:00,0.6052,0.6054,0.605,0.60525,4000199989.0
2006-03-28 21:00:00,0.60525,0.60535,0.6051,0.6052,3363299988.0
2006-03-28 21:30:00,0.60527,0.6054,0.6051,0.60525,2883400008.0
2006-03-28 22:00:00,0.60525,0.6054,0.6051,0.60525,2532199999.0
2006-03-28 22:30:00,0.6053,0.6054,0.605,0.60505,3296899995.0
2006-03-28 23:00:00,0.6051,0.60543,0.6051,0.60525,2281699997.0
2006-03-28 23:30:00,0.6052,0.60535,0.60515,0.6052,2163999995.0
2006-03-29 00:00:00,0.6053,0.6053,0.60291,0.60425,3111699995.0
2006-03-29 00:30:00,0.6052,0.6052,0.60379,0.6039,2432399990.0
2006-03-29 01:00:00,0.60385,0.60445,0.60374,0.60393,2258399994.0
2006-03-29 01:30:00,0.60394,0.60455,0.6038,0.60432,2172599996.0
2006-03-29 02:00:00,0.60441,0.60455,0.60391,0.60395,2482499995.0
2006-03-29 02:30:00,0.60403,0.60406,0.60198,0.60314,2662599995.0
2006-03-29 03:00:00,0.60321,0.60384,0.60168,0.60213,2441399998.0
2006-03-29 03:30:00,0.60212,0.6026,0.60135,0.60146,2649800002.0
2006-03-29 04:00:00,0.6014,0.60148,0.60022,0.60051,2711900001.0
2006-03-29 04:30:00,0.6005,0.60096,0.59982,0.59997,2795599996.0
2006-03-29 05:00:00,0.59983,0.60045,0.59917,0.60003,2301499992.0
2006-03-29 05:30:00,0.59994,0.60007,0.59896,0.59985,2220600005.0
2006-03-29 06:00:00,0.59976,0.60024,0.59925,0.59934,2595799994.0
2006-03-29 06:30:00,0.5993,0.59962,0.59905,0.59928,2692999992.0
2006-03-29 07:00:00,0.59922,0.60021,0.59885,0.59975,2549400005.0
2006-03-29 07:30:00,0.59975,0.60032,0.59895,0.6002,2644999998.0
2006-03-29 08:00:00,0.60003,0.60075,0.59958,0.59993,2532899995.0
2006-03-29 08:30:00,0.59997,0.60108,0.59922,0.60058,2330800001.0
2006-03-29 09:00:00,0.60057,0.60075,0.59912,0.59952,2560699987.0
2006-03-29 09:30:00,0.59956,0.59983,0.59929,0.59935,2372300009.0
2006-03-29 10:00:00,0.59929,0.60018,0.59918,0.60003,2636199995.0
2006-03-29 10:30:00,0.6,0.60047,0.59959,0.60014,2592699997.0
2006-03-29 11:00:00,0.60011,0.60151,0.59992,0.60138,2982500004.0
2006-03-29 11:30:00,0.60143,0.60262,0.6012,0.60248,2678100001.0
2006-03-29 12:00:00,0.60248,0.60398,0.60225,0.6033,2455599986.0
2006-03-29 12:30:00,0.60325,0.6034,0.60183,0.60229,2758199996.0
2006-03-29 13:00:00,0.60228,0.60324,0.60189,0.60308,2923500005.0
2006-03-29 13:30:00,0.60298,0.60393,0.60286,0.60325,2739199994.0
2006-03-29 14:00:00,0.60327,0.60342,0.60227,0.60231,2578699995.0
2006-03-29 14:30:00,0.60235,0.60254,0.60182,0.60209,2399399994.0
2006-03-29 15:00:00,0.6021,0.60335,0.602,0.60213,2894999993.0
2006-03-29 15:30:00,0.60223,0.60277,0.60177,0.60212,2126599999.0
2006-03-29 16:00:00,0.60217,0.60266,0.60042,0.60067,2510699987.0
2006-03-29 16:30:00,0.60049,0.60118,0.60012,0.60099,3214500004.0
2006-03-29 17:00:00,0.60105,0.60418,0.60089,0.6038,2378899986.0
2006-03-29 17:30:00,0.60377,0.60397,0.60273,0.60273,2470199990.0
2006-03-29 18:00:00,0.60264,0.60366,0.60264,0.60361,5390599988.0
2006-03-29 18:30:00,0.60357,0.60359,0.60278,0.60313,5077099997.0
2006-03-29 19:00:00,0.60312,0.60408,0.60272,0.60385,3325999997.0
2006-03-29 19:30:00,0.6039,0.60447,0.60356,0.60425,3709499991.0
2006-03-29 20:00:00,0.60427,0.60445,0.60405,0.60435,3853399986.0
2006-03-29 20:30:00,0.60425,0.60445,0.60405,0.6043,4091399980.0
2006-03-29 21:00:00,0.6043,0.6044,0.60415,0.60425,3631500002.0
2006-03-29 21:30:00,0.60432,0.60445,0.60415,0.6043,3200799999.0
2006-03-29 22:00:00,0.6043,0.60445,0.60415,0.6043,2789400004.0
2006-03-29 22:30:00,0.60435,0.60445,0.60405,0.6041,3502599989.0
2006-03-29 23:00:00,0.60415,0.60448,0.60415,0.6043,2338400000.0
2006-03-29 23:30:00,0.60425,0.6044,0.6042,0.60425,2399199999.0
2006-03-30 00:00:00,0.60435,0.60518,0.60379,0.60409,2962499990.0
2006-03-30 00:30:00,0.60418,0.60465,0.60374,0.60459,2639600005.0
2006-03-30 01:00:00,0.60455,0.60485,0.60445,0.60472,1947099986.0
2006-03-30 01:30:00,0.6048,0.60653,0.6047,0.60632,2404500003.0
2006-03-30 02:00:00,0.6064,0.60804,0.6064,0.60724,2563300001.0
2006-03-30 02:30:00,0.60735,0.60813,0.6073,0.6077,2329899995.0
2006-03-30 03:00:00,0.6077,0.60776,0.60715,0.60725,2475000001.0
2006-03-30 03:30:00,0.60737,0.60758,0.6069,0.60737,2507599996.0
2006-03-30 04:00:00,0.60738,0.6087,0.60736,0.60865,2560199995.0
2006-03-30 04:30:00,0.60858,0.6087,0.6081,0.60835,2480200007.0
2006-03-30 05:00:00,0.60835,0.60852,0.60787,0.60825,2229599984.0
2006-03-30 05:30:00,0.60816,0.60818,0.60687,0.60739,2103200002.0
2006-03-30 06:00:00,0.60731,0.6079,0.60714,0.60787,2396799995.0
2006-03-30 06:30:00,0.6078,0.60815,0.60756,0.6078,2529399984.0
2006-03-30 07:00:00,0.60768,0.60871,0.60768,0.6084,2419099998.0
2006-03-30 07:30:00,0.6084,0.60867,0.60721,0.6075,2485999986.0
2006-03-30 08:00:00,0.60735,0.60758,0.60549,0.60599,2811400008.0
2006-03-30 08:30:00,0.60607,0.60617,0.60476,0.60486,2475099996.0
2006-03-30 09:00:00,0.60494,0.60625,0.60436,0.60585,2809600003.0
2006-03-30 09:30:00,0.60593,0.60701,0.60573,0.60655,2590999988.0
2006-03-30 10:00:00,0.60651,0.60859,0.60639,0.6085,2931599993.0
2006-03-30 10:30:00,0.6086,0.60881,0.60783,0.6081,2813400000.0
2006-03-30 11:00:00,0.6081,0.6089,0.6079,0.60879,2770600000.0
2006-03-30 11:30:00,0.60884,0.60903,0.60851,0.60876,2559600000.0
2006-03-30 12:00:00,0.60873,0.60884,0.60845,0.60875,2399999995.0
2006-03-30 12:30:00,0.6087,0.61002,0.60862,0.60922,2508999996.0
2006-03-30 13:00:00,0.60914,0.60914,0.60781,0.60844,2476299995.0
2006-03-30 13:30:00,0.60835,0.60982,0.60835,0.60962,2320499999.0
2006-03-30 14:00:00,0.60967,0.6105,0.60873,0.60883,2498099993.0
2006-03-30 14:30:00,0.60891,0.60933,0.60866,0.60868,2317600006.0
2006-03-30 15:00:00,0.60888,0.6099,0.60878,0.60935,2841499988.0
2006-03-30 15:30:00,0.60944,0.61005,0.60844,0.6094,2473799989.0
2006-03-30 16:00:00,0.60936,0.61029,0.6089,0.61023,2567399998.0
2006-03-30 16:30:00,0.61012,0.61065,0.60906,0.61015,2804099997.0
2006-03-30 17:00:00,0.61018,0.61082,0.6094,0.61002,2676200007.0
2006-03-30 17:30:00,0.61004,0.61029,0.60871,0.60889,2719299990.0
2006-03-30 18:00:00,0.60887,0.61001,0.60879,0.60961,5270999985.0
2006-03-30 18:30:00,0.60955,0.61084,0.6089,0.60999,5349899978.0
2006-03-30 19:00:00,0.60995,0.61025,0.60932,0.60949,3300999996.0
2006-03-30 19:30:00,0.60955,0.6104,0.60895,0.6103,3704799995.0
2006-03-30 20:00:00,0.61032,0.6105,0.6101,0.6104,3841399996.0
2006-03-30 20:30:00,0.6104,0.6105,0.6101,0.61035,4005099995.0
2006-03-30 21:00:00,0.61035,0.61045,0.6102,0.6103,3695399989.0
2006-03-30 21:30:00,0.61037,0.6105,0.6102,0.61035,3145199995.0
2006-03-30 22:00:00,0.61035,0.6105,0.6102,0.61035,2875599990.0
2006-03-30 22:30:00,0.6104,0.6105,0.6101,0.61015,3049699998.0
2006-03-30 23:00:00,0.6102,0.61052,0.6102,0.61035,2313400006.0
2006-03-30 23:30:00,0.6103,0.61045,0.61025,0.6103,2028000004.0
2006-03-31 00:00:00,0.6104,0.61382,0.6103,0.6128,2458999994.0
2006-03-31 00:30:00,0.61296,0.61388,0.6127,0.61317,2387199997.0
2006-03-31 01:00:00,0.61315,0.6133,0.61224,0.61292,1940399998.0
2006-03-31 01:30:00,0.61295,0.61333,0.61273,0.61304,2301799993.0
2006-03-31 02:00:00,0.61309,0.61309,0.61151,0.61174,2415599995.0
2006-03-31 02:30:00,0.61194,0.61254,0.6109,0.61124,2362199992.0
2006-03-31 03:00:00,0.61164,0.614,0.61113,0.61287,2596400002.0
2006-03-31 03:30:00,0.61292,0.61354,0.61224,0.61253,2306800007.0
2006-03-31 04:00:00,0.61257,0.61282,0.61177,0.61209,2225799989.0
2006-03-31 04:30:00,0.612,0.61212,0.61148,0.61185,2546699995.0
2006-03-31 05:00:00,0.61185,0.61197,0.61154,0.61193,2342599997.0
2006-03-31 05:30:00,0.6118,0.61238,0.61157,0.61235,2170600000.0
2006-03-31 06:00:00,0.61225,0.61255,0.61173,0.61205,2231400005.0
2006-03-31 06:30:00,0.61199,0.61205,0.6113,0.61145,2242900009.0
2006-03-31 07:00:00,0.61135,0.61155,0.61059,0.61071,2394500003.0
2006-03-31 07:30:00,0.6107,0.61153,0.61065,0.6113,2576300008.0
2006-03-31 08:00:00,0.61113,0.61272,0.61113,0.61162,2529299987.0
2006-03-31 08:30:00,0.61162,0.61163,0.6106,0.61138,2063399992.0
2006-03-31 09:00:00,0.61151,0.61219,0.61092,0.61218,2396400003.0
2006-03-31 09:30:00,0.61215,0.61343,0.61184,0.61325,2305300000.0
2006-03-31 10:00:00,0.61322,0.61354,0.61251,0.61313,2390099995.0
2006-03-31 10:30:00,0.61302,0.61315,0.61194,0.612,2280899991.0
2006-03-31 11:00:00,0.61189,0.61201,0.61051,0.61173,2834200002.0
2006-03-31 11:30:00,0.61186,0.6127,0.61178,0.6125,2473899993.0
2006-03-31 12:00:00,0.61249,0.61249,0.61135,0.6122,2545400001.0
2006-03-31 12:30:00,0.61213,0.61287,0.61206,0.61212,2751599980.0
2006-03-31 13:00:00,0.61214,0.61293,0.61182,0.61209,2870099992.0
2006-03-31 13:30:00,0.612,0.61217,0.61156,0.61189,2790000002.0
2006-03-31 14:00:00,0.6119,0.61209,0.61142,0.61171,2779200000.0
2006-03-31 14:30:00,0.61173,0.61231,0.61083,0.61168,2664200000.0
2006-03-31 15:00:00,0.61171,0.61177,0.61044,0.61076,2877199977.0
2006-03-31 15:30:00,0.61087,0.61182,0.61047,0.61127,2380399998.0
2006-03-31 16:00:00,0.61124,0.61132,0.60909,0.60935,2696399989.0
2006-03-31 16:30:00,0.60945,0.61088,0.60945,0.61084,2857199995.0
2006-03-31 17:00:00,0.61077,0.61319,0.61014,0.6126,2541099995.0
2006-03-31 17:30:00,0.61253,0.61394,0.61242,0.61343,2380299992.0
2006-03-31 18:00:00,0.61341,0.61383,0.61296,0.61363,5434099987.0
2006-03-31 18:30:00,0.61358,0.61641,0.61356,0.61596,5341799993.0
2006-03-31 19:00:00,0.61597,0.61628,0.61554,0.61588,3686599990.0
2006-03-31 19:30:00,0.61595,0.61627,0.61577,0.6158,3542800009.0
2006-03-31 20:00:00,0.61582,0.616,0.6156,0.6159,4021499973.0
2006-03-31 20:30:00,0.6159,0.616,0.6156,0.61585,3942799988.0
2006-03-31 21:00:00,0.61585,0.61595,0.6157,0.6158,3499400000.0
2006-03-31 21:30:00,0.61587,0.616,0.6157,0.61585,3108599993.0
2006-03-31 22:00:00,0.61585,0.616,0.6157,0.61585,2451199992.0
2006-03-31 22:30:00,0.6159,0.616,0.6156,0.61565,3482500001.0
2006-03-31 23:00:00,0.6157,0.61603,0.6157,0.61585,2272499998.0
2006-03-31 23:30:00,0.6158,0.61595,0.61575,0.6158,2068400001.0
2006-04-03 00:00:00,0.615,0.6157,0.6148,0.6156,2363000000.0
2006-04-03 00:30:00,0.6154,0.6155,0.615,0.6153,1529000000.0
2006-04-03 01:00:00,0.6152,0.6155,0.6145,0.6147,2224000000.0
2006-04-03 01:30:00,0.615,0.6154,0.6147,0.6153,3197000000.0
2006-04-03 02:00:00,0.61493,0.61734,0.61463,0.61624,2521600005.0
2006-04-03 02:30:00,0.61631,0.6164,0.61529,0.6153,2377600003.0
2006-04-03 03:00:00,0.61528,0.61531,0.61433,0.61444,2599099996.0
2006-04-03 03:30:00,0.61465,0.61597,0.61381,0.61395,2717400010.0
2006-04-03 04:00:00,0.61398,0.61533,0.61398,0.61511,2516799988.0
2006-04-03 04:30:00,0.6151,0.61616,0.61505,0.61613,2611199994.0
2006-04-03 05:00:00,0.61622,0.6163,0.61508,0.61555,2236199996.0
2006-04-03 05:30:00,0.61545,0.61557,0.61481,0.61515,2161800005.0
2006-04-03 06:00:00,0.61505,0.61642,0.615,0.61622,2399599999.0
2006-04-03 06:30:00,0.61615,0.61617,0.61421,0.61441,2340899991.0
2006-04-03 07:00:00,0.6143,0.61445,0.6133,0.61342,1925300004.0
2006-04-03 07:30:00,0.61343,0.61413,0.6127,0.61384,2758900016.0
2006-04-03 08:00:00,0.61367,0.61396,0.6132,0.61342,2363799991.0
2006-04-03 08:30:00,0.61343,0.61379,0.61259,0.6128,2282200008.0
2006-04-03 09:00:00,0.61275,0.61288,0.61218,0.6124,2191099991.0
2006-04-03 09:30:00,0.61246,0.61341,0.61246,0.61332,2195299996.0
2006-04-03 10:00:00,0.61332,0.61424,0.61286,0.61387,2601699999.0
2006-04-03 10:30:00,0.61388,0.61398,0.61331,0.61357,2262300002.0
2006-04-03 11:00:00,0.61355,0.61385,0.61315,0.61355,3109299996.0
2006-04-03 11:30:00,0.6136,0.61438,0.6135,0.61428,2573500001.0
2006-04-03 12:00:00,0.61425,0.61445,0.61377,0.6143,2702599981.0
2006-04-03 12:30:00,0.61432,0.61451,0.61367,0.61384,2463899997.0
2006-04-03 13:00:00,0.61384,0.61515,0.61384,0.61495,2607699994.0
2006-04-03 13:30:00,0.61488,0.6151,0.61384,0.61475,2423599989.0
2006-04-03 14:00:00,0.61475,0.61484,0.61258,0.61258,2700799994.0
2006-04-03 14:30:00,0.61251,0.61263,0.61154,0.61263,2529999990.0
2006-04-03 15:00:00,0.61267,0.61315,0.61192,0.61222,2584799993.0
2006-04-03 15:30:00,0.6122,0.61273,0.61175,0.61181,2131299995.0
2006-04-03 16:00:00,0.6117,0.61329,0.6117,0.61319,2680100000.0
2006-04-03 16:30:00,0.6132,0.61428,0.6127,0.614,2922999988.0
2006-04-03 17:00:00,0.61404,0.61422,0.61325,0.61405,2635099997.0
2006-04-03 17:30:00,0.61403,0.61479,0.61345,0.61435,2441399990.0
2006-04-03 18:00:00,0.61434,0.61502,0.61393,0.61444,5361099988.0
2006-04-03 18:30:00,0.61445,0.61469,0.61382,0.61386,5170600005.0
2006-04-03 19:00:00,0.6137,0.6139,0.61243,0.61335,3521799995.0
2006-04-03 19:30:00,0.61339,0.61339,0.60985,0.61025,3798399995.0
2006-04-03 20:00:00,0.61026,0.61043,0.60875,0.61035,3855300007.0
2006-04-03 20:30:00,0.61032,0.61062,0.60905,0.6091,4165600001.0
2006-04-03 21:00:00,0.6091,0.6092,0.60895,0.60915,3614699999.0
2006-04-03 21:30:00,0.60912,0.60925,0.60895,0.6091,3119699998.0
2006-04-03 22:00:00,0.6091,0.60925,0.60895,0.6091,2614599992.0
2006-04-03 22:30:00,0.60915,0.60925,0.60885,0.6089,3077299996.0
2006-04-03 23:00:00,0.60895,0.60924,0.60832,0.6085,3156000000.0
2006-04-03 23:30:00,0.60845,0.60915,0.6084,0.60877,2125199991.0
2006-04-04 00:00:00,0.60882,0.60916,0.60858,0.60882,2180899999.0
2006-04-04 00:30:00,0.60896,0.60896,0.60512,0.60547,2438299992.0
2006-04-04 01:00:00,0.60546,0.60552,0.60408,0.60471,2510299996.0
2006-04-04 01:30:00,0.60475,0.60684,0.60445,0.60672,2328199996.0
2006-04-04 02:00:00,0.60679,0.60697,0.60533,0.606,2359300004.0
2006-04-04 02:30:00,0.60612,0.60613,0.60433,0.60473,2613499999.0
2006-04-04 03:00:00,0.60477,0.60484,0.6039,0.60421,2408899998.0
2006-04-04 03:30:00,0.6042,0.6042,0.60263,0.60281,2508499992.0
2006-04-04 04:00:00,0.60278,0.60428,0.60271,0.60363,2645699996.0
2006-04-04 04:30:00,0.60362,0.60414,0.60337,0.60372,2624000000.0
2006-04-04 05:00:00,0.60372,0.6041,0.60342,0.60392,2406599993.0
2006-04-04 05:30:00,0.60385,0.60396,0.60259,0.60287,2415000006.0
2006-04-04 06:00:00,0.60277,0.60332,0.6019,0.60331,2573899995.0
2006-04-04 06:30:00,0.60348,0.60465,0.60348,0.60455,2623899996.0
2006-04-04 07:00:00,0.60451,0.60482,0.60373,0.60477,2355999987.0
2006-04-04 07:30:00,0.6048,0.60538,0.60419,0.6052,2486099993.0
2006-04-04 08:00:00,0.60505,0.60528,0.60406,0.60406,2242599996.0
2006-04-04 08:30:00,0.60405,0.60511,0.60339,0.60339,2444900005.0
2006-04-04 09:00:00,0.60326,0.60426,0.60305,0.60407,2464100000.0
2006-04-04 09:30:00,0.60405,0.60427,0.60133,0.60182,2539399986.0
2006-04-04 10:00:00,0.60187,0.602,0.60115,0.60159,2899900002.0
2006-04-04 10:30:00,0.60159,0.60192,0.60101,0.60168,2604799988.0
2006-04-04 11:00:00,0.60169,0.60286,0.60142,0.60269,2871299992.0
2006-04-04 11:30:00,0.60279,0.6043,0.60279,0.60429,2829500006.0
2006-04-04 12:00:00,0.60428,0.60428,0.60324,0.60327,2416799996.0
2006-04-04 12:30:00,0.6032,0.60495,0.6032,0.6049,2445100000.0
2006-04-04 13:00:00,0.60499,0.60653,0.60497,0.6061,2821199991.0
2006-04-04 13:30:00,0.60601,0.60807,0.60601,0.60775,2782399986.0
2006-04-04 14:00:00,0.60796,0.60932,0.60753,0.60787,2656299996.0
2006-04-04 14:30:00,0.60783,0.60845,0.60738,0.6082,2556299988.0
2006-04-04 15:00:00,0.60821,0.61135,0.60814,0.61083,2845499995.0
2006-04-04 15:30:00,0.61086,0.61094,0.60875,0.60888,2643700003.0
2006-04-04 16:00:00,0.60875,0.61003,0.60842,0.60922,2865799993.0
2006-04-04 16:30:00,0.60927,0.6097,0.60721,0.60827,2909299986.0
2006-04-04 17:00:00,0.60834,0.60945,0.60778,0.6093,2659999997.0
2006-04-04 17:30:00,0.60932,0.60955,0.60733,0.60758,2531999997.0
2006-04-04 18:00:00,0.6077,0.60772,0.60663,0.60728,5104599990.0
2006-04-04 18:30:00,0.60723,0.6084,0.60715,0.60789,5093499987.0
2006-04-04 19:00:00,0.60772,0.60818,0.60734,0.608,3428899999.0
2006-04-04 19:30:00,0.60807,0.60864,0.60788,0.6085,3721000004.0
2006-04-04 20:00:00,0.6085,0.609,0.60686,0.60713,4070600004.0
2006-04-04 20:30:00,0.60714,0.60723,0.6066,0.607,4490099981.0
2006-04-04 21:00:00,0.607,0.6071,0.60685,0.60695,3323999998.0
2006-04-04 21:30:00,0.60702,0.60715,0.60685,0.607,3094299992.0
2006-04-04 22:00:00,0.607,0.60715,0.60685,0.607,2771100000.0
2006-04-04 22:30:00,0.60705,0.60715,0.60675,0.6068,3339500000.0
2006-04-04 23:00:00,0.60685,0.60908,0.60685,0.60864,3037500003.0
2006-04-04 23:30:00,0.60857,0.6089,0.60718,0.60865,2232899997.0
2006-04-05 00:00:00,0.6087,0.61046,0.60838,0.60871,2430499986.0
2006-04-05 00:30:00,0.60885,0.60885,0.60769,0.60826,2352399998.0
2006-04-05 01:00:00,0.6082,0.60912,0.6082,0.60902,2107699994.0
2006-04-05 01:30:00,0.60903,0.61048,0.60885,0.61016,2423500003.0
2006-04-05 02:00:00,0.61021,0.61057,0.60975,0.61048,2462699983.0
2006-04-05 02:30:00,0.61059,0.61143,0.61028,0.61076,2622099991.0
2006-04-05 03:00:00,0.61075,0.6113,0.61021,0.61083,2334999995.0
2006-04-05 03:30:00,0.61075,0.61075,0.6094,0.61,2693899990.0
2006-04-05 04:00:00,0.60995,0.6106,0.60995,0.61055,2062199995.0
2006-04-05 04:30:00,0.6105,0.6106,0.6099,0.61015,2254899986.0
2006-04-05 05:00:00,0.61015,0.61052,0.60992,0.61047,2348299998.0
2006-04-05 05:30:00,0.6104,0.61062,0.6101,0.6104,2208899998.0
2006-04-05 06:00:00,0.6103,0.61075,0.61012,0.6103,2130300000.0
2006-04-05 06:30:00,0.61031,0.61152,0.61003,0.61142,2386399991.0
2006-04-05 07:00:00,0.61134,0.61296,0.61119,0.61235,2413299987.0
2006-04-05 07:30:00,0.61235,0.61254,0.61101,0.61101,2438299993.0
2006-04-05 08:00:00,0.61079,0.61182,0.61079,0.61133,2406299995.0
2006-04-05 08:30:00,0.61139,0.61313,0.61125,0.61285,2476299993.0
2006-04-05 09:00:00,0.61279,0.61298,0.61182,0.61219,2304899993.0
2006-04-05 09:30:00,0.61214,0.61311,0.61162,0.61169,2229799997.0
2006-04-05 10:00:00,0.61167,0.61167,0.60974,0.61014,2565199996.0
2006-04-05 10:30:00,0.60998,0.61151,0.60936,0.61125,2567699990.0
2006-04-05 11:00:00,0.61125,0.61151,0.61081,0.6109,2885400009.0
2006-04-05 11:30:00,0.61094,0.61136,0.61007,0.6106,2589300002.0
2006-04-05 12:00:00,0.61063,0.61152,0.6106,0.6111,2445199998.0
2006-04-05 12:30:00,0.61106,0.61157,0.61073,0.61147,2305300000.0
2006-04-05 13:00:00,0.61147,0.61309,0.61142,0.61277,2756299995.0
2006-04-05 13:30:00,0.61267,0.61279,0.61129,0.6118,2450400003.0
2006-04-05 14:00:00,0.61182,0.61384,0.6116,0.61338,2845399998.0
2006-04-05 14:30:00,0.61337,0.61422,0.61314,0.6136,2534499992.0
2006-04-05 15:00:00,0.61361,0.614,0.61322,0.61342,2499999998.0
2006-04-05 15:30:00,0.61348,0.61466,0.61328,0.61423,2398399999.0
2006-04-05 16:00:00,0.61415,0.61457,0.61319,0.61338,2703999996.0
2006-04-05 16:30:00,0.61333,0.61423,0.61307,0.61336,2893099997.0
2006-04-05 17:00:00,0.61335,0.61396,0.61287,0.61322,2736499991.0
2006-04-05 17:30:00,0.61321,0.61359,0.61267,0.61342,2221900004.0
2006-04-05 18:00:00,0.61343,0.61447,0.61335,0.61401,5357199999.0
2006-04-05 18:30:00,0.61399,0.61457,0.61377,0.61423,5026699988.0
2006-04-05 19:00:00,0.61422,0.61479,0.61389,0.61471,3086699986.0
2006-04-05 19:30:00,0.61475,0.61526,0.61426,0.61486,3730499994.0
2006-04-05 20:00:00,0.61484,0.61554,0.61478,0.61547,3934799996.0
2006-04-05 20:30:00,0.61545,0.6155,0.61475,0.615,4016600000.0
2006-04-05 21:00:00,0.615,0.6151,0.61485,0.61495,3699199991.0
2006-04-05 21:30:00,0.61502,0.61515,0.61485,0.615,2940900000.0
2006-04-05 22:00:00,0.615,0.61515,0.61485,0.615,2724500002.0
2006-04-05 22:30:00,0.61505,0.61515,0.61475,0.6148,3447800008.0
2006-04-05 23:00:00,0.61485,0.61648,0.61485,0.61524,3049799988.0
2006-04-05 23:30:00,0.6156,0.61633,0.61482,0.61511,2310600000.0
2006-04-06 00:00:00,0.61519,0.6152,0.61433,0.6144,2278199988.0
2006-04-06 00:30:00,0.6145,0.6145,0.6139,0.6142,2441700000.0
2006-04-06 01:00:00,0.61415,0.61444,0.61404,0.61407,1862600000.0
2006-04-06 01:30:00,0.61414,0.6143,0.6132,0.61397,2253199999.0
2006-04-06 02:00:00,0.61396,0.61422,0.61323,0.61327,2277999995.0
2006-04-06 02:30:00,0.61335,0.61382,0.61298,0.61365,2177699999.0
2006-04-06 03:00:00,0.61365,0.61426,0.61345,0.61387,2391799995.0
2006-04-06 03:30:00,0.61426,0.61497,0.61277,0.61301,2570200000.0
2006-04-06 04:00:00,0.61296,0.61436,0.61285,0.61385,2386899995.0
2006-04-06 04:30:00,0.61388,0.6145,0.61345,0.6137,2589699990.0
2006-04-06 05:00:00,0.61366,0.61423,0.61313,0.61423,2294799989.0
2006-04-06 05:30:00,0.6142,0.61445,0.61391,0.61413,2140099996.0
2006-04-06 06:00:00,0.614,0.61434,0.6138,0.61423,2186800001.0
2006-04-06 06:30:00,0.61418,0.61445,0.61374,0.61393,2371799994.0
2006-04-06 07:00:00,0.61385,0.6142,0.61345,0.614,1922700001.0
2006-04-06 07:30:00,0.614,0.61414,0.61326,0.61335,2519000014.0
2006-04-06 08:00:00,0.6132,0.61454,0.61318,0.61365,2419399992.0
2006-04-06 08:30:00,0.61375,0.61453,0.61363,0.61409,2262600009.0
2006-04-06 09:00:00,0.61408,0.6183,0.61408,0.61767,2649599993.0
2006-04-06 09:30:00,0.61746,0.61746,0.61516,0.61579,2044799987.0
2006-04-06 10:00:00,0.6158,0.61583,0.61445,0.6156,2420900001.0
2006-04-06 10:30:00,0.61565,0.61632,0.61532,0.61543,2805500007.0
2006-04-06 11:00:00,0.61535,0.61572,0.61464,0.61515,3074999984.0
2006-04-06 11:30:00,0.6152,0.61555,0.61458,0.6152,2561800001.0
2006-04-06 12:00:00,0.61508,0.61525,0.61274,0.61329,2807599993.0
2006-04-06 12:30:00,0.61317,0.61341,0.61207,0.61294,2492500003.0
2006-04-06 13:00:00,0.61291,0.61395,0.61244,0.61378,2709499991.0
2006-04-06 13:30:00,0.61365,0.61485,0.61363,0.6146,2726099992.0
2006-04-06 14:00:00,0.61462,0.61543,0.6144,0.61457,2834100000.0
2006-04-06 14:30:00,0.61456,0.61512,0.61345,0.61436,2557299991.0
2006-04-06 15:00:00,0.61448,0.61585,0.61447,0.61506,2927299992.0
2006-04-06 15:30:00,0.6152,0.61533,0.61365,0.61375,2505599981.0
2006-04-06 16:00:00,0.61357,0.61374,0.61183,0.61334,2726499992.0
2006-04-06 16:30:00,0.61346,0.61504,0.61346,0.61493,2846999991.0
2006-04-06 17:00:00,0.61493,0.6152,0.61416,0.61485,2610100002.0
2006-04-06 17:30:00,0.61486,0.61493,0.6135,0.61412,2442399991.0
2006-04-06 18:00:00,0.61405,0.61416,0.61264,0.61295,5094399998.0
2006-04-06 18:30:00,0.61291,0.61334,0.61275,0.61318,5233500002.0
2006-04-06 19:00:00,0.61312,0.61346,0.61172,0.61188,3154800006.0
2006-04-06 19:30:00,0.61197,0.61232,0.61176,0.61185,4056499994.0
2006-04-06 20:00:00,0.61188,0.61278,0.61171,0.61266,3957299980.0
2006-04-06 20:30:00,0.61256,0.61305,0.61255,0.6128,4124799994.0
2006-04-06 21:00:00,0.6128,0.6129,0.61265,0.61275,3543199991.0
2006-04-06 21:30:00,0.61282,0.61295,0.61265,0.6128,2699599997.0
2006-04-06 22:00:00,0.6128,0.61295,0.61265,0.6128,2814500005.0
2006-04-06 22:30:00,0.61285,0.61295,0.61255,0.6126,3269000001.0
2006-04-06 23:00:00,0.61265,0.61348,0.61169,0.61185,2918999999.0
2006-04-06 23:30:00,0.61196,0.61231,0.61135,0.61158,3224500003.0
2006-04-07 00:00:00,0.61166,0.61301,0.61134,0.61227,3235699998.0
2006-04-07 00:30:00,0.6123,0.61396,0.61157,0.61208,3492400009.0
2006-04-07 01:00:00,0.61215,0.61267,0.61146,0.61157,2229099993.0
2006-04-07 01:30:00,0.61158,0.61168,0.61082,0.61137,2728599994.0
2006-04-07 02:00:00,0.61151,0.61161,0.61069,0.6109,2517999994.0
2006-04-07 02:30:00,0.61092,0.6116,0.61066,0.61135,2349799992.0
2006-04-07 03:00:00,0.61135,0.61206,0.611,0.61121,2296099999.0
2006-04-07 03:30:00,0.6112,0.6114,0.6109,0.611,2336699999.0
2006-04-07 04:00:00,0.61095,0.61142,0.6109,0.61134,2456899992.0
2006-04-07 04:30:00,0.61138,0.61197,0.61095,0.6112,2253499997.0
2006-04-07 05:00:00,0.6112,0.61195,0.611,0.61195,2132499992.0
2006-04-07 05:30:00,0.61185,0.61285,0.61175,0.61275,2460900002.0
2006-04-07 06:00:00,0.61265,0.6141,0.61264,0.61345,2425799998.0
2006-04-07 06:30:00,0.6134,0.61387,0.6133,0.61355,2576199992.0
2006-04-07 07:00:00,0.61345,0.61362,0.61325,0.61333,2006999985.0
2006-04-07 07:30:00,0.6133,0.61349,0.613,0.61347,2578599992.0
2006-04-07 08:00:00,0.61326,0.61353,0.61283,0.61333,2173500001.0
2006-04-07 08:30:00,0.61344,0.61407,0.61329,0.61375,2391399990.0
2006-04-07 09:00:00,0.61367,0.6142,0.61306,0.61309,2267999993.0
2006-04-07 09:30:00,0.61305,0.61335,0.61249,0.61292,2647899989.0
2006-04-07 10:00:00,0.61287,0.61485,0.61279,0.61477,2248999994.0
2006-04-07 10:30:00,0.61478,0.61507,0.61324,0.61348,2541099993.0
2006-04-07 11:00:00,0.61343,0.61351,0.61266,0.61305,2618299995.0
2006-04-07 11:30:00,0.6131,0.6136,0.61299,0.61319,2609499993.0
2006-04-07 12:00:00,0.61318,0.61427,0.61278,0.61405,2453399994.0
2006-04-07 12:30:00,0.61396,0.61453,0.61377,0.6141,2307999988.0
2006-04-07 13:00:00,0.614,0.61441,0.61378,0.6142,2733899994.0
2006-04-07 13:30:00,0.61411,0.61442,0.6139,0.61422,2560399997.0
2006-04-07 14:00:00,0.61421,0.61442,0.61118,0.6136,2307499994.0
2006-04-07 14:30:00,0.61361,0.61636,0.61341,0.61462,2998699992.0
2006-04-07 15:00:00,0.61448,0.61503,0.61247,0.61274,2877499999.0
2006-04-07 15:30:00,0.61252,0.61252,0.61065,0.61194,2602699991.0
2006-04-07 16:00:00,0.61176,0.61184,0.60945,0.60949,2563399989.0
2006-04-07 16:30:00,0.60942,0.61062,0.60912,0.60949,2588499997.0
2006-04-07 17:00:00,0.60943,0.61005,0.60908,0.60957,2595499991.0
2006-04-07 17:30:00,0.60947,0.61081,0.60945,0.60994,2374699987.0
2006-04-07 18:00:00,0.60992,0.6111,0.60954,0.6111,5240599998.0
2006-04-07 18:30:00,0.61101,0.61112,0.61005,0.61045,5057699997.0
2006-04-07 19:00:00,0.61045,0.61181,0.61042,0.61123,3193699996.0
2006-04-07 19:30:00,0.61124,0.61161,0.61032,0.6105,3805399995.0
2006-04-07 20:00:00,0.61047,0.61048,0.60868,0.60932,3620599997.0
2006-04-07 20:30:00,0.6092,0.6099,0.6087,0.60875,4144799986.0
2006-04-07 21:00:00,0.60875,0.60885,0.6086,0.6087,3731199986.0
2006-04-07 21:30:00,0.60877,0.6089,0.6086,0.60875,3007399998.0
2006-04-07 22:00:00,0.60875,0.6089,0.6086,0.60875,2456699993.0
2006-04-07 22:30:00,0.6088,0.6089,0.6085,0.60855,3430599991.0
2006-04-10 00:00:00,0.6084,0.6086,0.608,0.6086,638000000.0
2006-04-10 00:30:00,0.6085,0.61,0.6085,0.6092,928000000.0
2006-04-10 01:00:00,0.6095,0.6097,0.6078,0.608,754000000.0
2006-04-10 01:30:00,0.6079,0.6082,0.6067,0.6075,1334000000.0
2006-04-10 02:00:00,0.60707,0.60896,0.60705,0.60887,2761399999.0
2006-04-10 02:30:00,0.60899,0.60966,0.60833,0.60856,2328099996.0
2006-04-10 03:00:00,0.60849,0.60897,0.60828,0.60897,2487900000.0
2006-04-10 03:30:00,0.60895,0.609,0.60809,0.60875,2607599990.0
2006-04-10 04:00:00,0.6088,0.60896,0.60834,0.60857,2852699995.0
2006-04-10 04:30:00,0.6085,0.60901,0.60845,0.6089,2592099992.0
2006-04-10 05:00:00,0.6089,0.61025,0.60868,0.61025,2271399995.0
2006-04-10 05:30:00,0.61032,0.61098,0.61007,0.61074,2442899993.0
2006-04-10 06:00:00,0.61076,0.61125,0.61025,0.61039,2455900003.0
2006-04-10 06:30:00,0.6103,0.61128,0.60995,0.61092,2521199991.0
2006-04-10 07:00:00,0.61095,0.61107,0.6105,0.61075,2288499996.0
2006-04-10 07:30:00,0.6107,0.6109,0.60965,0.61019,2571499993.0
2006-04-10 08:00:00,0.61003,0.61055,0.60852,0.60869,2362799993.0
2006-04-10 08:30:00,0.60861,0.60962,0.60787,0.60962,2507499984.0
2006-04-10 09:00:00,0.60958,0.61074,0.60918,0.60918,2354399999.0
2006-04-10 09:30:00,0.60913,0.60985,0.60911,0.60972,1995999999.0
2006-04-10 10:00:00,0.6097,0.61003,0.60922,0.60928,2144699997.0
2006-04-10 10:30:00,0.60922,0.60922,0.60835,0.60882,2593600000.0
2006-04-10 11:00:00,0.6088,0.609,0.60832,0.60833,2813599997.0
2006-04-10 11:30:00,0.60839,0.60873,0.6083,0.60851,2445999999.0
2006-04-10 12:00:00,0.60848,0.60855,0.608,0.60805,2392399997.0
2006-04-10 12:30:00,0.60797,0.60839,0.60782,0.6082,2113399995.0
2006-04-10 13:00:00,0.60822,0.60849,0.60802,0.60828,2525599994.0
2006-04-10 13:30:00,0.60815,0.60851,0.6071,0.6079,2836699987.0
2006-04-10 14:00:00,0.60787,0.60855,0.60738,0.6083,2333599998.0
2006-04-10 14:30:00,0.60835,0.60847,0.60723,0.60723,2209999993.0
2006-04-10 15:00:00,0.60725,0.60755,0.60637,0.60637,2889700003.0
2006-04-10 15:30:00,0.60645,0.60764,0.60608,0.60731,2413299993.0
2006-04-10 16:00:00,0.60737,0.60801,0.60721,0.60748,2580499998.0
2006-04-10 16:30:00,0.60746,0.60822,0.6074,0.60769,2884699991.0
2006-04-10 17:00:00,0.60772,0.60832,0.60751,0.60832,2267999992.0
2006-04-10 17:30:00,0.60835,0.6087,0.60781,0.60798,2403499993.0
2006-04-10 18:00:00,0.60797,0.6086,0.60777,0.60785,5087599979.0
2006-04-10 18:30:00,0.60783,0.60799,0.6073,0.60745,5384999983.0
2006-04-10 19:00:00,0.60737,0.608,0.60705,0.6078,3583700001.0
2006-04-10 19:30:00,0.60783,0.60827,0.6076,0.60815,3757299994.0
2006-04-10 20:00:00,0.60818,0.60847,0.60795,0.60847,3820900003.0
2006-04-10 20:30:00,0.60852,0.6089,0.60812,0.6085,3884499992.0
2006-04-10 21:00:00,0.6085,0.6086,0.60835,0.60845,3684899999.0
2006-04-10 21:30:00,0.60852,0.60865,0.60835,0.6085,2953600001.0
2006-04-10 22:00:00,0.6085,0.60865,0.60835,0.6085,2832999999.0
2006-04-10 22:30:00,0.60855,0.60865,0.60825,0.6083,3142199997.0
2006-04-10 23:00:00,0.60835,0.61094,0.60835,0.61038,3004699987.0
2006-04-10 23:30:00,0.61029,0.61097,0.609,0.60979,2785599993.0
2006-04-11 00:00:00,0.61003,0.61003,0.60824,0.60824,2333799997.0
2006-04-11 00:30:00,0.60805,0.60805,0.60732,0.6075,2140699995.0
2006-04-11 01:00:00,0.60742,0.60969,0.60676,0.60736,2145100003.0
2006-04-11 01:30:00,0.6074,0.60823,0.60714,0.60807,2180400000.0
2006-04-11 02:00:00,0.60818,0.60852,0.60775,0.6082,2509799999.0
2006-04-11 02:30:00,0.60829,0.6083,0.60692,0.60715,2580699993.0
2006-04-11 03:00:00,0.60716,0.60779,0.6062,0.60656,2357199991.0
2006-04-11 03:30:00,0.60658,0.60688,0.60574,0.60657,2508499993.0
2006-04-11 04:00:00,0.60652,0.60748,0.60652,0.607,2259299999.0
2006-04-11 04:30:00,0.60695,0.60835,0.60685,0.60813,2389599988.0
2006-04-11 05:00:00,0.60815,0.60927,0.60785,0.60818,2287599988.0
2006-04-11 05:30:00,0.60801,0.60832,0.60735,0.60816,2224200011.0
2006-04-11 06:00:00,0.60815,0.60984,0.60814,0.60955,2308199992.0
2006-04-11 06:30:00,0.60954,0.61008,0.60902,0.60925,2715600006.0
2006-04-11 07:00:00,0.60905,0.60937,0.60866,0.60887,2034999994.0
2006-04-11 07:30:00,0.60888,0.61055,0.60881,0.61039,2668799990.0
2006-04-11 08:00:00,0.61022,0.61204,0.60926,0.61012,2664499993.0
2006-04-11 08:30:00,0.61018,0.61077,0.6098,0.61048,1999699998.0
2006-04-11 09:00:00,0.61039,0.61139,0.6098,0.61118,2608299993.0
2006-04-11 09:30:00,0.61111,0.61115,0.60972,0.60997,2665400007.0
2006-04-11 10:00:00,0.60993,0.6108,0.60966,0.61072,2256799997.0
2006-04-11 10:30:00,0.6107,0.61102,0.61048,0.61087,2373499994.0
2006-04-11 11:00:00,0.61081,0.61093,0.61025,0.61045,3045299987.0
2006-04-11 11:30:00,0.61054,0.61073,0.6102,0.61044,2687799991.0
2006-04-11 12:00:00,0.61042,0.61046,0.60928,0.60966,2348699997.0
2006-04-11 12:30:00,0.60949,0.60979,0.609,0.60914,2549499991.0
2006-04-11 13:00:00,0.6091,0.60939,0.60888,0.60924,2704399994.0
2006-04-11 13:30:00,0.60915,0.6101,0.60896,0.6092,2248100000.0
2006-04-11 14:00:00,0.6092,0.60971,0.60884,0.6094,2721400003.0
2006-04-11 14:30:00,0.60943,0.6101,0.60904,0.60999,2316199996.0
2006-04-11 15:00:00,0.61005,0.61016,0.60921,0.60931,2933499989.0
2006-04-11 15:30:00,0.60934,0.60998,0.60926,0.60998,2498400001.0
2006-04-11 16:00:00,0.60984,0.61023,0.60935,0.60976,2881899993.0
2006-04-11 16:30:00,0.60978,0.61036,0.60947,0.61036,2924499990.0
2006-04-11 17:00:00,0.61037,0.61037,0.60964,0.60995,2513099990.0
2006-04-11 17:30:00,0.6099,0.61002,0.60946,0.60995,2369200004.0
2006-04-11 18:00:00,0.60988,0.61028,0.6097,0.61005,5446799988.0
2006-04-11 18:30:00,0.61003,0.6111,0.60991,0.61079,5296000002.0
2006-04-11 19:00:00,0.61076,0.61135,0.61056,0.6112,3531500000.0
2006-04-11 19:30:00,0.61125,0.6116,0.61075,0.61115,3700399978.0
2006-04-11 20:00:00,0.61117,0.61155,0.611,0.61135,4094099992.0
2006-04-11 20:30:00,0.61125,0.6114,0.6106,0.611,3958999981.0
2006-04-11 21:00:00,0.611,0.6111,0.61085,0.61095,3552599998.0
2006-04-11 21:30:00,0.61102,0.61115,0.61085,0.611,2994599995.0
2006-04-11 22:00:00,0.611,0.61115,0.61085,0.611,2813999989.0
2006-04-11 22:30:00,0.61105,0.61115,0.61075,0.6108,3529199996.0
2006-04-11 23:00:00,0.61085,0.61178,0.61064,0.61142,2963199992.0
2006-04-11 23:30:00,0.61144,0.61172,0.61085,0.61125,2204599998.0
2006-04-12 00:00:00,0.61138,0.61165,0.61116,0.6115,2326599997.0
2006-04-12 00:30:00,0.61156,0.61268,0.61125,0.61213,2551699988.0
2006-04-12 01:00:00,0.61205,0.61216,0.61157,0.61174,2041599993.0
2006-04-12 01:30:00,0.61181,0.61242,0.61148,0.61237,2811999997.0
2006-04-12 02:00:00,0.61239,0.61467,0.61213,0.6139,2518299992.0
2006-04-12 02:30:00,0.61388,0.61437,0.61348,0.61394,2388299998.0
2006-04-12 03:00:00,0.61402,0.61548,0.61385,0.61515,2681399977.0
2006-04-12 03:30:00,0.61509,0.61538,0.61486,0.61511,2373199996.0
2006-04-12 04:00:00,0.61507,0.61557,0.61487,0.6153,2152100007.0
2006-04-12 04:30:00,0.61526,0.61535,0.6147,0.61503,2279199997.0
2006-04-12 05:00:00,0.61506,0.61615,0.61494,0.61597,2234699990.0
2006-04-12 05:30:00,0.616,0.616,0.61482,0.61535,2105899993.0
2006-04-12 06:00:00,0.61525,0.61535,0.61475,0.61487,2156500004.0
2006-04-12 06:30:00,0.61486,0.61505,0.61461,0.61505,2445600010.0
2006-04-12 07:00:00,0.61495,0.61548,0.61485,0.61504,2336600003.0
2006-04-12 07:30:00,0.61503,0.616,0.61485,0.61584,2705499989.0
2006-04-12 08:00:00,0.61569,0.61596,0.61473,0.61543,2234599991.0
2006-04-12 08:30:00,0.61555,0.61597,0.61466,0.61493,1984199997.0
2006-04-12 09:00:00,0.61495,0.61549,0.61455,0.61515,2253999998.0
2006-04-12 09:30:00,0.61507,0.6155,0.61486,0.61515,2254200008.0
2006-04-12 10:00:00,0.61512,0.61621,0.61486,0.61594,2543700006.0
2006-04-12 10:30:00,0.616,0.61633,0.61552,0.61586,2391100002.0
2006-04-12 11:00:00,0.61587,0.61647,0.61518,0.61543,2726899990.0
2006-04-12 11:30:00,0.61547,0.61556,0.6148,0.61515,2387199991.0
2006-04-12 12:00:00,0.61515,0.61517,0.61442,0.61454,2738699993.0
2006-04-12 12:30:00,0.61447,0.61495,0.6144,0.6147,2516799999.0
2006-04-12 13:00:00,0.61477,0.61495,0.61435,0.61455,2512299993.0
2006-04-12 13:30:00,0.61452,0.61499,0.61425,0.61436,2431000004.0
2006-04-12 14:00:00,0.61444,0.61488,0.61421,0.61436,2465899997.0
2006-04-12 14:30:00,0.61435,0.61458,0.61247,0.61343,2421099993.0
2006-04-12 15:00:00,0.61345,0.61467,0.6134,0.61395,2976000006.0
2006-04-12 15:30:00,0.61403,0.61449,0.6137,0.61435,1908200003.0
2006-04-12 16:00:00,0.61406,0.61566,0.61389,0.61467,2443099986.0
2006-04-12 16:30:00,0.61478,0.61579,0.61434,0.61579,2796600002.0
2006-04-12 17:00:00,0.61586,0.61586,0.61475,0.61534,2566700002.0
2006-04-12 17:30:00,0.61536,0.61544,0.61398,0.61437,2337000002.0
2006-04-12 18:00:00,0.61423,0.615,0.61394,0.6148,5656700005.0
2006-04-12 18:30:00,0.61473,0.6158,0.61473,0.6152,5400200001.0
2006-04-12 19:00:00,0.61517,0.6153,0.6149,0.615,3285199989.0
2006-04-12 19:30:00,0.61505,0.61515,0.61447,0.61471,3672299998.0
2006-04-12 20:00:00,0.61477,0.6151,0.61455,0.61495,4272099991.0
2006-04-12 20:30:00,0.61485,0.61539,0.61485,0.6152,3741900006.0
2006-04-12 21:00:00,0.6152,0.6153,0.61505,0.61515,3852199996.0
2006-04-12 21:30:00,0.61522,0.61535,0.61505,0.6152,3038500000.0
2006-04-12 22:00:00,0.6152,0.61535,0.61505,0.6152,2552599998.0
2006-04-12 22:30:00,0.61525,0.61535,0.61495,0.615,3306699989.0
2006-04-12 23:00:00,0.61505,0.61668,0.61505,0.6162,3170599990.0
2006-04-12 23:30:00,0.61603,0.61683,0.61531,0.61638,2477000000.0
2006-04-13 00:00:00,0.61647,0.61722,0.61619,0.61696,2240799992.0
2006-04-13 00:30:00,0.61713,0.62396,0.61644,0.62396,2517199996.0
2006-04-13 01:00:00,0.62404,0.62441,0.62166,0.6228,2870699992.0
2006-04-13 01:30:00,0.6228,0.62354,0.62208,0.62292,2419500002.0
2006-04-13 02:00:00,0.62296,0.62526,0.62263,0.62489,2642799993.0
2006-04-13 02:30:00,0.62499,0.62503,0.62325,0.62325,2717299992.0
2006-04-13 03:00:00,0.62322,0.6239,0.6226,0.62284,2406599993.0
2006-04-13 03:30:00,0.62288,0.62349,0.62196,0.62242,2829900001.0
2006-04-13 04:00:00,0.62249,0.62285,0.62225,0.6226,2454699998.0
2006-04-13 04:30:00,0.62271,0.62401,0.62265,0.62295,2696599994.0
2006-04-13 05:00:00,0.62299,0.6231,0.62223,0.62251,2346799996.0
2006-04-13 05:30:00,0.62242,0.623,0.62215,0.62284,2216099992.0
2006-04-13 06:00:00,0.62277,0.62303,0.62208,0.62295,2291399995.0
2006-04-13 06:30:00,0.6229,0.62298,0.62238,0.62282,2510599993.0
2006-04-13 07:00:00,0.62271,0.62355,0.62271,0.62326,2154499990.0
2006-04-13 07:30:00,0.62327,0.62333,0.62165,0.62245,2426000006.0
2006-04-13 08:00:00,0.62228,0.6235,0.62225,0.62278,2406699991.0
2006-04-13 08:30:00,0.62284,0.62289,0.62074,0.62152,2294899989.0
2006-04-13 09:00:00,0.6214,0.62216,0.62116,0.62202,2627100008.0
2006-04-13 09:30:00,0.6219,0.62277,0.62157,0.62239,2487699994.0
2006-04-13 10:00:00,0.62234,0.62376,0.62212,0.62249,2904199995.0
2006-04-13 10:30:00,0.6224,0.62269,0.62215,0.62257,2568499994.0
2006-04-13 11:00:00,0.62253,0.62292,0.62108,0.62145,2780899990.0
2006-04-13 11:30:00,0.6215,0.62166,0.6204,0.62086,2603499993.0
2006-04-13 12:00:00,0.62085,0.62113,0.62044,0.62091,2473299983.0
2006-04-13 12:30:00,0.62078,0.62078,0.61999,0.61999,2385400001.0
2006-04-13 13:00:00,0.6199,0.62009,0.61807,0.61897,2620099996.0
2006-04-13 13:30:00,0.6189,0.61924,0.61487,0.61537,2837799993.0
2006-04-13 14:00:00,0.61576,0.61749,0.61549,0.61706,2829999994.0
2006-04-13 14:30:00,0.6171,0.61751,0.61617,0.61625,2390099998.0
2006-04-13 15:00:00,0.61626,0.61682,0.6154,0.61682,2444999987.0
2006-04-13 15:30:00,0.61697,0.61736,0.61588,0.61735,2339500008.0
2006-04-13 16:00:00,0.61706,0.61918,0.61626,0.61887,2720699996.0
2006-04-13 16:30:00,0.619,0.61939,0.61836,0.61839,2855399985.0
2006-04-13 17:00:00,0.61825,0.61905,0.61799,0.61902,2399599992.0
2006-04-13 17:30:00,0.61908,0.62026,0.61899,0.62023,2280699995.0
2006-04-13 18:00:00,0.62017,0.62027,0.61885,0.61902,5116699992.0
2006-04-13 18:30:00,0.61908,0.61953,0.619,0.61927,5417499985.0
2006-04-13 19:00:00,0.61919,0.62017,0.61877,0.61978,3315599998.0
2006-04-13 19:30:00,0.61985,0.62017,0.61869,0.61869,3635899994.0
2006-04-13 20:00:00,0.61865,0.61869,0.61672,0.61735,3979399992.0
2006-04-13 20:30:00,0.61725,0.61747,0.61695,0.6171,3848699994.0
2006-04-13 21:00:00,0.6171,0.6172,0.61695,0.61705,3808499989.0
2006-04-13 21:30:00,0.61712,0.61725,0.61695,0.6171,2925699988.0
2006-04-13 22:00:00,0.6171,0.61725,0.61695,0.6171,2838200007.0
2006-04-13 22:30:00,0.61715,0.61725,0.61685,0.6169,3112899983.0
2006-04-13 23:00:00,0.61695,0.619,0.61695,0.61836,2809299995.0
2006-04-13 23:30:00,0.61851,0.61911,0.61716,0.61853,2382099989.0
2006-04-14 00:00:00,0.61865,0.61935,0.6182,0.6193,2181900001.0
2006-04-14 00:30:00,0.6194,0.6194,0.61843,0.6187,2172499996.0
2006-04-14 01:00:00,0.61865,0.61904,0.61802,0.61822,2051099997.0
2006-04-14 01:30:00,0.6183,0.6184,0.6176,0.61815,2162499998.0
2006-04-14 02:00:00,0.61823,0.61909,0.61818,0.61865,2321699996.0
2006-04-14 02:30:00,0.61875,0.6188,0.61775,0.61784,2278000003.0
2006-04-14 03:00:00,0.61785,0.61828,0.61775,0.61797,2427599994.0
2006-04-14 03:30:00,0.61796,0.6181,0.6176,0.61805,2487999993.0
2006-04-14 04:00:00,0.618,0.61817,0.6179,0.61805,2422099991.0
2006-04-14 04:30:00,0.618,0.61815,0.6178,0.61805,2337199995.0
2006-04-14 05:00:00,0.61803,0.61826,0.6178,0.61825,2169900007.0
2006-04-14 05:30:00,0.61815,0.61826,0.61785,0.61815,2298499999.0
2006-04-14 06:00:00,0.61805,0.61825,0.6179,0.61815,1962199992.0
2006-04-14 06:30:00,0.6181,0.6182,0.61745,0.61758,2394800007.0
2006-04-14 07:00:00,0.61745,0.61823,0.61742,0.6181,1972900002.0
2006-04-14 07:30:00,0.6181,0.6182,0.6175,0.61755,2348700004.0
2006-04-14 08:00:00,0.6174,0.61785,0.61715,0.61728,2100300008.0
2006-04-14 08:30:00,0.61735,0.61762,0.61697,0.6174,2142799990.0
2006-04-14 09:00:00,0.61735,0.6175,0.61624,0.61695,2378299988.0
2006-04-14 09:30:00,0.61695,0.61705,0.61565,0.6157,1939100001.0
2006-04-14 10:00:00,0.61565,0.61655,0.61557,0.61647,2007899993.0
2006-04-14 10:30:00,0.6165,0.61662,0.6161,0.6164,2168699994.0
2006-04-14 11:00:00,0.6164,0.6172,0.6162,0.6168,2786599989.0
2006-04-14 11:30:00,0.61685,0.61795,0.61675,0.6179,2606800006.0
2006-04-14 12:00:00,0.6179,0.61795,0.6171,0.6173,2333699998.0
2006-04-14 12:30:00,0.61725,0.6176,0.6171,0.61742,2001499999.0
2006-04-14 13:00:00,0.61742,0.6178,0.61725,0.61765,2470499987.0
2006-04-14 13:30:00,0.6176,0.61832,0.6176,0.6177,2465599989.0
2006-04-14 14:00:00,0.61772,0.61785,0.6175,0.61775,2086899995.0
2006-04-14 14:30:00,0.61777,0.6179,0.61755,0.6178,2021600007.0
2006-04-14 15:00:00,0.6178,0.6183,0.61775,0.6182,2679999994.0
2006-04-14 15:30:00,0.61825,0.61828,0.61774,0.61811,1735399998.0
2006-04-14 16:00:00,0.618,0.61825,0.6179,0.61812,2092399995.0
2006-04-14 16:30:00,0.6181,0.6184,0.618,0.61835,2339199991.0
2006-04-14 17:00:00,0.61835,0.61851,0.61805,0.6183,2500199994.0
2006-04-14 17:30:00,0.61825,0.6183,0.61665,0.61672,2343099994.0
2006-04-14 18:00:00,0.61663,0.61735,0.61648,0.61725,5275799987.0
2006-04-14 18:30:00,0.61722,0.61767,0.6171,0.61762,5322599997.0
2006-04-14 19:00:00,0.6176,0.618,0.61705,0.61723,3566600000.0
2006-04-14 19:30:00,0.61723,0.61803,0.61717,0.61747,3727399994.0
2006-04-14 20:00:00,0.61747,0.61765,0.61725,0.61755,3807899995.0
2006-04-14 20:30:00,0.61755,0.61765,0.61725,0.6175,3849999994.0
2006-04-14 21:00:00,0.6175,0.6176,0.61735,0.61745,3585099994.0
2006-04-14 21:30:00,0.61752,0.61765,0.61735,0.6175,2896699996.0
2006-04-14 22:00:00,0.6175,0.61765,0.61735,0.6175,2697099997.0
2006-04-14 22:30:00,0.61755,0.61765,0.61725,0.6173,3397600013.0
2006-04-17 00:00:00,0.6177,0.618,0.6174,0.618,487200014.0
2006-04-17 00:30:00,0.6178,0.6178,0.6174,0.6175,487200014.0
2006-04-17 01:00:00,0.6176,0.6176,0.6176,0.6176,69600002.0
2006-04-17 01:30:00,0.6177,0.6182,0.6176,0.618,626400018.0
2006-04-17 02:00:00,0.61777,0.61849,0.6177,0.61837,2589000002.0
2006-04-17 02:30:00,0.61845,0.61965,0.61839,0.61944,2187200002.0
2006-04-17 03:00:00,0.61948,0.62104,0.61948,0.62068,2407899995.0
2006-04-17 03:30:00,0.62068,0.62152,0.62059,0.62072,2460699992.0
2006-04-17 04:00:00,0.62069,0.62127,0.62,0.6203,2689899999.0
2006-04-17 04:30:00,0.62035,0.62123,0.62027,0.62114,2498499996.0
2006-04-17 05:00:00,0.62115,0.62128,0.62069,0.62105,2320300001.0
2006-04-17 05:30:00,0.62095,0.62098,0.62055,0.62085,2056900002.0
2006-04-17 06:00:00,0.62075,0.62128,0.6207,0.62108,2077199997.0
2006-04-17 06:30:00,0.62103,0.62135,0.62087,0.62135,2318399999.0
2006-04-17 07:00:00,0.62127,0.62145,0.62096,0.6211,1952499989.0
2006-04-17 07:30:00,0.6211,0.62125,0.62085,0.62095,2349300005.0
2006-04-17 08:00:00,0.6208,0.62142,0.6208,0.62105,2236400001.0
2006-04-17 08:30:00,0.6211,0.62151,0.62078,0.62151,2001099997.0
2006-04-17 09:00:00,0.62172,0.62228,0.62124,0.62171,2371599996.0
2006-04-17 09:30:00,0.62169,0.62182,0.62133,0.62134,1967499996.0
2006-04-17 10:00:00,0.62127,0.6213,0.6204,0.62062,2110299991.0
2006-04-17 10:30:00,0.62065,0.62077,0.62002,0.62045,2639999996.0
2006-04-17 11:00:00,0.62045,0.62071,0.6201,0.62015,2746199992.0
2006-04-17 11:30:00,0.6202,0.62095,0.6201,0.62095,2443799992.0
2006-04-17 12:00:00,0.62095,0.62147,0.6208,0.62131,2334999994.0
2006-04-17 12:30:00,0.62129,0.6218,0.62075,0.62082,2157599997.0
2006-04-17 13:00:00,0.62081,0.62096,0.62035,0.6207,2452099996.0
2006-04-17 13:30:00,0.62065,0.62197,0.62055,0.62185,2550199989.0
2006-04-17 14:00:00,0.62183,0.62211,0.62159,0.62189,2208299990.0
2006-04-17 14:30:00,0.62194,0.62203,0.62077,0.6217,2583799997.0
2006-04-17 15:00:00,0.62128,0.6214,0.61941,0.62121,2923199990.0
2006-04-17 15:30:00,0.62121,0.62133,0.6206,0.62075,2121599996.0
2006-04-17 16:00:00,0.62054,0.62255,0.62036,0.62234,2409999988.0
2006-04-17 16:30:00,0.62238,0.62354,0.62188,0.62354,2887799992.0
2006-04-17 17:00:00,0.62364,0.62408,0.62348,0.62385,2487799998.0
2006-04-17 17:30:00,0.62388,0.6241,0.62351,0.6238,2347499992.0
2006-04-17 18:00:00,0.62376,0.62425,0.6236,0.62415,5281399988.0
2006-04-17 18:30:00,0.62413,0.62415,0.6235,0.6239,5050599998.0
2006-04-17 19:00:00,0.62392,0.62413,0.62337,0.62362,3306799980.0
2006-04-17 19:30:00,0.62363,0.62392,0.62345,0.62355,3927700001.0
2006-04-17 20:00:00,0.62357,0.62389,0.62335,0.62375,3936800005.0
2006-04-17 20:30:00,0.62367,0.62395,0.62325,0.62345,4287500000.0
2006-04-17 21:00:00,0.62345,0.62355,0.6233,0.6235,3563199999.0
2006-04-17 21:30:00,0.62347,0.6236,0.6233,0.62345,2971400003.0
2006-04-17 22:00:00,0.62345,0.6236,0.6233,0.62345,2786799990.0
2006-04-17 22:30:00,0.6235,0.6236,0.6232,0.62325,3365299992.0
2006-04-17 23:00:00,0.6233,0.62356,0.62248,0.6226,2880399995.0
2006-04-17 23:30:00,0.62255,0.62378,0.62255,0.62271,2135199999.0
2006-04-18 00:00:00,0.6227,0.62358,0.6227,0.62327,2072800008.0
2006-04-18 00:30:00,0.6234,0.62363,0.62265,0.62359,2423499999.0
2006-04-18 01:00:00,0.62362,0.62417,0.62341,0.62395,2320600002.0
2006-04-18 01:30:00,0.62396,0.62523,0.6239,0.62493,2391599995.0
2006-04-18 02:00:00,0.62499,0.62545,0.62479,0.62479,2448099993.0
2006-04-18 02:30:00,0.62492,0.62547,0.62489,0.62525,2488999997.0
2006-04-18 03:00:00,0.62525,0.62694,0.62507,0.62664,2398800004.0
2006-04-18 03:30:00,0.62659,0.62662,0.62519,0.62605,2552699995.0
2006-04-18 04:00:00,0.626,0.62643,0.6258,0.62623,2329499989.0
2006-04-18 04:30:00,0.6261,0.62664,0.62602,0.62636,2431099991.0
2006-04-18 05:00:00,0.62635,0.6266,0.62562,0.62615,2179199999.0
2006-04-18 05:30:00,0.62603,0.6264,0.62585,0.62634,2211800002.0
2006-04-18 06:00:00,0.62636,0.62641,0.6261,0.62635,2223300000.0
2006-04-18 06:30:00,0.62633,0.62659,0.6259,0.62605,2331899992.0
2006-04-18 07:00:00,0.62595,0.62641,0.62565,0.62641,2119800005.0
2006-04-18 07:30:00,0.62641,0.62671,0.62595,0.62645,2445400004.0
2006-04-18 08:00:00,0.62632,0.62741,0.6263,0.62658,2322100004.0
2006-04-18 08:30:00,0.62659,0.62659,0.62525,0.62553,2077999998.0
2006-04-18 09:00:00,0.62545,0.62576,0.62481,0.62527,2231599992.0
2006-04-18 09:30:00,0.6253,0.62537,0.62375,0.62393,2207299985.0
2006-04-18 10:00:00,0.62386,0.62576,0.62357,0.62539,2517200001.0
2006-04-18 10:30:00,0.62522,0.62636,0.62473,0.62607,2636299988.0
2006-04-18 11:00:00,0.62593,0.62649,0.62564,0.6263,2758899988.0
2006-04-18 11:30:00,0.62649,0.62683,0.62571,0.6262,2402899987.0
2006-04-18 12:00:00,0.62617,0.6273,0.62588,0.627,2334099996.0
2006-04-18 12:30:00,0.62695,0.62742,0.62628,0.62635,2351300003.0
2006-04-18 13:00:00,0.62637,0.62693,0.62581,0.62629,2529399995.0
2006-04-18 13:30:00,0.62622,0.62628,0.6257,0.62585,2487200002.0
2006-04-18 14:00:00,0.62587,0.62616,0.62535,0.62535,2678800003.0
2006-04-18 14:30:00,0.62546,0.628,0.62546,0.62777,2789299992.0
2006-04-18 15:00:00,0.62782,0.62906,0.62773,0.62838,2716099994.0
2006-04-18 15:30:00,0.6284,0.6287,0.62742,0.62775,2523899993.0
2006-04-18 16:00:00,0.62766,0.62773,0.62503,0.62686,2821699985.0
2006-04-18 16:30:00,0.62686,0.6279,0.62663,0.62788,3049499992.0
2006-04-18 17:00:00,0.62788,0.62798,0.62734,0.62775,2514999996.0
2006-04-18 17:30:00,0.62776,0.62782,0.62713,0.62735,2075299988.0
2006-04-18 18:00:00,0.6273,0.62805,0.6272,0.62794,5186499997.0
2006-04-18 18:30:00,0.62787,0.62797,0.62755,0.62765,5227499992.0
2006-04-18 19:00:00,0.62767,0.6281,0.62767,0.6278,3432099995.0
2006-04-18 19:30:00,0.62785,0.62798,0.62729,0.62752,3681699974.0
2006-04-18 20:00:00,0.62756,0.63059,0.62748,0.63059,3954399993.0
2006-04-18 20:30:00,0.63055,0.63064,0.629,0.62925,4159000008.0
2006-04-18 21:00:00,0.62925,0.62935,0.6291,0.6292,3524100008.0
2006-04-18 21:30:00,0.62927,0.6294,0.6291,0.62925,2862899998.0
2006-04-18 22:00:00,0.62925,0.6294,0.6291,0.62925,2702799999.0
2006-04-18 22:30:00,0.6293,0.6294,0.629,0.62905,3182099997.0
2006-04-18 23:00:00,0.6291,0.63047,0.6291,0.62961,2956499988.0
2006-04-18 23:30:00,0.62954,0.63101,0.62913,0.6307,2293199996.0
2006-04-19 00:00:00,0.63072,0.63117,0.63041,0.63059,2332599990.0
2006-04-19 00:30:00,0.63077,0.63137,0.62985,0.63003,2467899991.0
2006-04-19 01:00:00,0.62995,0.63049,0.6289,0.6299,2179999991.0
2006-04-19 01:30:00,0.62995,0.63105,0.6295,0.63043,2445699995.0
2006-04-19 02:00:00,0.63052,0.63132,0.63044,0.6312,2567300000.0
2006-04-19 02:30:00,0.6313,0.6316,0.63085,0.63125,2411699999.0
2006-04-19 03:00:00,0.6313,0.63196,0.63113,0.63113,2457699999.0
2006-04-19 03:30:00,0.63102,0.63169,0.63074,0.63155,2362000000.0
2006-04-19 04:00:00,0.6315,0.6319,0.63124,0.63184,2750699993.0
2006-04-19 04:30:00,0.63173,0.63179,0.63129,0.63165,2620299997.0
2006-04-19 05:00:00,0.63163,0.63173,0.63089,0.6316,2235799999.0
2006-04-19 05:30:00,0.6315,0.6327,0.63102,0.63235,2398499995.0
2006-04-19 06:00:00,0.63234,0.63236,0.63129,0.63172,2320700005.0
2006-04-19 06:30:00,0.63185,0.63194,0.63143,0.63158,2371299997.0
2006-04-19 07:00:00,0.63149,0.63286,0.63149,0.63277,2094900000.0
2006-04-19 07:30:00,0.63269,0.63333,0.63201,0.63322,2516300001.0
2006-04-19 08:00:00,0.63308,0.63329,0.6323,0.63296,2426599991.0
2006-04-19 08:30:00,0.63301,0.63438,0.63278,0.63403,2590499983.0
2006-04-19 09:00:00,0.63401,0.63432,0.63371,0.63398,2423399992.0
2006-04-19 09:30:00,0.63396,0.63401,0.63325,0.63363,2257699997.0
2006-04-19 10:00:00,0.63364,0.63418,0.63331,0.63389,2459599986.0
2006-04-19 10:30:00,0.63395,0.63528,0.63374,0.63524,2463299997.0
2006-04-19 11:00:00,0.63525,0.63554,0.63459,0.63473,2702600000.0
2006-04-19 11:30:00,0.63481,0.63497,0.63403,0.63415,2477800000.0
2006-04-19 12:00:00,0.6342,0.63447,0.634,0.63428,2610400000.0
2006-04-19 12:30:00,0.63427,0.63495,0.63427,0.63483,2344299996.0
2006-04-19 13:00:00,0.63486,0.63495,0.6341,0.63445,2690899997.0
2006-04-19 13:30:00,0.63435,0.63457,0.63379,0.634,2781499995.0
2006-04-19 14:00:00,0.63402,0.63435,0.63336,0.63336,2532199986.0
2006-04-19 14:30:00,0.63331,0.6334,0.63248,0.63332,2537299989.0
2006-04-19 15:00:00,0.63314,0.63337,0.63246,0.63265,2679599995.0
2006-04-19 15:30:00,0.63264,0.63379,0.63132,0.63322,2729600001.0
2006-04-19 16:00:00,0.6332,0.63407,0.63268,0.63275,2989399993.0
2006-04-19 16:30:00,0.6327,0.63372,0.6324,0.63372,2726199993.0
2006-04-19 17:00:00,0.63381,0.63434,0.63272,0.63284,2480099997.0
2006-04-19 17:30:00,0.63282,0.63305,0.63204,0.6329,2300800002.0
2006-04-19 18:00:00,0.63281,0.63423,0.63267,0.6338,5686299980.0
2006-04-19 18:30:00,0.63377,0.63417,0.6333,0.63395,5217699995.0
2006-04-19 19:00:00,0.63395,0.63415,0.63285,0.63293,3455400012.0
2006-04-19 19:30:00,0.63295,0.63327,0.6328,0.63308,4020199988.0
2006-04-19 20:00:00,0.63313,0.63433,0.63308,0.63415,3972199978.0
2006-04-19 20:30:00,0.63415,0.63438,0.63345,0.6335,4109499993.0
2006-04-19 21:00:00,0.6335,0.6336,0.63335,0.63345,3767800003.0
2006-04-19 21:30:00,0.63352,0.63365,0.63335,0.6335,2812400006.0
2006-04-19 22:00:00,0.6335,0.63365,0.63335,0.6335,2678399992.0
2006-04-19 22:30:00,0.63355,0.63365,0.63325,0.6333,3511199990.0
2006-04-19 23:00:00,0.63335,0.63438,0.63335,0.63405,3007899989.0
2006-04-19 23:30:00,0.63405,0.63445,0.63396,0.63423,2221299997.0
2006-04-20 00:00:00,0.63432,0.63441,0.63405,0.6342,2302199991.0
2006-04-20 00:30:00,0.6343,0.6343,0.63262,0.63304,2328699992.0
2006-04-20 01:00:00,0.633,0.6332,0.63275,0.63286,2109900002.0
2006-04-20 01:30:00,0.63286,0.63344,0.63247,0.63317,2402899997.0
2006-04-20 02:00:00,0.63323,0.63325,0.63239,0.63282,2395199989.0
2006-04-20 02:30:00,0.63286,0.63286,0.63216,0.6322,2234899994.0
2006-04-20 03:00:00,0.6322,0.63262,0.63213,0.63261,2348300004.0
2006-04-20 03:30:00,0.63274,0.63395,0.63274,0.6334,2725399994.0
2006-04-20 04:00:00,0.63349,0.63403,0.63338,0.63378,2695000002.0
2006-04-20 04:30:00,0.63379,0.63389,0.63301,0.63337,2288300003.0
2006-04-20 05:00:00,0.63337,0.63351,0.63287,0.63325,2154599993.0
2006-04-20 05:30:00,0.63313,0.63394,0.63301,0.63382,2261699996.0
2006-04-20 06:00:00,0.6337,0.63516,0.63341,0.63445,2552099993.0
2006-04-20 06:30:00,0.6344,0.63486,0.634,0.63415,2513300003.0
2006-04-20 07:00:00,0.63405,0.63424,0.6335,0.63405,2295700001.0
2006-04-20 07:30:00,0.63395,0.63489,0.63363,0.63453,2585299996.0
2006-04-20 08:00:00,0.63438,0.63464,0.6337,0.6337,2196199998.0
2006-04-20 08:30:00,0.63391,0.63438,0.63342,0.63379,2324499996.0
2006-04-20 09:00:00,0.63369,0.63379,0.6328,0.63311,2616699996.0
2006-04-20 09:30:00,0.63304,0.63395,0.63239,0.63282,2379199999.0
2006-04-20 10:00:00,0.6327,0.63278,0.63187,0.63203,2720499995.0
2006-04-20 10:30:00,0.63208,0.63254,0.63143,0.6317,2682000001.0
2006-04-20 11:00:00,0.63185,0.63201,0.63044,0.63076,2936599981.0
2006-04-20 11:30:00,0.6308,0.63116,0.63025,0.63045,2394799992.0
2006-04-20 12:00:00,0.63044,0.63092,0.6301,0.63043,2691299999.0
2006-04-20 12:30:00,0.63043,0.63082,0.62999,0.63001,2676599991.0
2006-04-20 13:00:00,0.63007,0.63133,0.62963,0.63095,2777900005.0
2006-04-20 13:30:00,0.63085,0.63123,0.6303,0.63115,2559599987.0
2006-04-20 14:00:00,0.63118,0.63242,0.63098,0.63215,2379399997.0
2006-04-20 14:30:00,0.63215,0.63215,0.63108,0.63163,2186699993.0
2006-04-20 15:00:00,0.63166,0.63185,0.63043,0.63078,2586099993.0
2006-04-20 15:30:00,0.63077,0.63146,0.6298,0.63006,2451399996.0
2006-04-20 16:00:00,0.62992,0.63013,0.62671,0.62789,2688700000.0
2006-04-20 16:30:00,0.62807,0.62831,0.62394,0.62463,2707599996.0
2006-04-20 17:00:00,0.62468,0.6264,0.62436,0.62626,2748099995.0
2006-04-20 17:30:00,0.62623,0.62672,0.62545,0.62606,2771900001.0
2006-04-20 18:00:00,0.6261,0.62634,0.62562,0.62578,4940399978.0
2006-04-20 18:30:00,0.62573,0.62575,0.62495,0.62543,4843899996.0
2006-04-20 19:00:00,0.62536,0.62605,0.62524,0.62562,3476499981.0
2006-04-20 19:30:00,0.62554,0.62619,0.62528,0.6259,3717800008.0
2006-04-20 20:00:00,0.62592,0.62642,0.62575,0.6261,3997699986.0
2006-04-20 20:30:00,0.626,0.62635,0.62525,0.6253,4325199979.0
2006-04-20 21:00:00,0.6253,0.6254,0.62515,0.62525,3699799992.0
2006-04-20 21:30:00,0.62532,0.62545,0.62515,0.6253,3182099991.0
2006-04-20 22:00:00,0.6253,0.62545,0.62515,0.6253,2427699993.0
2006-04-20 22:30:00,0.62535,0.62545,0.62505,0.6251,3304299993.0
2006-04-20 23:00:00,0.62515,0.62699,0.62454,0.6255,2778899998.0
2006-04-20 23:30:00,0.62542,0.62557,0.62445,0.62512,2014599999.0
2006-04-21 00:00:00,0.62525,0.62591,0.62512,0.6255,1997399988.0
2006-04-21 00:30:00,0.6256,0.6256,0.6248,0.62519,2522199993.0
2006-04-21 01:00:00,0.62515,0.62542,0.62498,0.62507,2206699995.0
2006-04-21 01:30:00,0.62518,0.62535,0.62442,0.62515,2267900000.0
2006-04-21 02:00:00,0.62526,0.62682,0.62526,0.62665,2489799998.0
2006-04-21 02:30:00,0.62676,0.6271,0.62663,0.62695,2439899997.0
2006-04-21 03:00:00,0.62693,0.62727,0.6263,0.6265,2396999997.0
2006-04-21 03:30:00,0.62656,0.6275,0.62655,0.62726,2574400003.0
2006-04-21 04:00:00,0.62718,0.6274,0.62698,0.6272,2303999984.0
2006-04-21 04:30:00,0.62716,0.62753,0.62703,0.62734,2358999995.0
2006-04-21 05:00:00,0.62737,0.6275,0.6271,0.6275,2159199994.0
2006-04-21 05:30:00,0.6274,0.6275,0.62705,0.62737,2451699999.0
2006-04-21 06:00:00,0.62735,0.62754,0.62717,0.62745,2069800005.0
2006-04-21 06:30:00,0.6274,0.6275,0.62702,0.62725,2198899997.0
2006-04-21 07:00:00,0.6271,0.62735,0.62679,0.6271,2141700007.0
2006-04-21 07:30:00,0.6271,0.6273,0.6269,0.62715,2488099993.0
2006-04-21 08:00:00,0.62703,0.62742,0.62621,0.62632,2263800001.0
2006-04-21 08:30:00,0.6264,0.62742,0.62588,0.62742,2407000003.0
2006-04-21 09:00:00,0.62739,0.62792,0.6273,0.62762,2591799991.0
2006-04-21 09:30:00,0.62762,0.6286,0.6271,0.6285,2466599991.0
2006-04-21 10:00:00,0.62851,0.63043,0.62782,0.62874,2933899993.0
2006-04-21 10:30:00,0.62873,0.62947,0.62833,0.6287,2356599998.0
2006-04-21 11:00:00,0.62865,0.63086,0.62849,0.63074,2687799986.0
2006-04-21 11:30:00,0.6308,0.63111,0.63029,0.63031,2572400000.0
2006-04-21 12:00:00,0.6303,0.63123,0.63028,0.63087,2375199992.0
2006-04-21 12:30:00,0.6308,0.63125,0.63062,0.63071,2636500002.0
2006-04-21 13:00:00,0.63067,0.6308,0.63005,0.63005,2764899996.0
2006-04-21 13:30:00,0.62998,0.63116,0.62998,0.63095,2599900009.0
2006-04-21 14:00:00,0.63094,0.63446,0.63063,0.6329,2579600001.0
2006-04-21 14:30:00,0.63298,0.6346,0.63285,0.63414,2359700000.0
2006-04-21 15:00:00,0.63412,0.63443,0.63239,0.6325,2819399988.0
2006-04-21 15:30:00,0.63249,0.63259,0.63098,0.63221,2321799993.0
2006-04-21 16:00:00,0.63212,0.63279,0.63192,0.63248,2637500003.0
2006-04-21 16:30:00,0.63245,0.63379,0.63227,0.63325,2623499990.0
2006-04-21 17:00:00,0.63321,0.63365,0.63295,0.63333,2410999991.0
2006-04-21 17:30:00,0.6333,0.63348,0.63285,0.63328,2223999994.0
2006-04-21 18:00:00,0.63321,0.63361,0.6327,0.633,5296500011.0
2006-04-21 18:30:00,0.63298,0.63367,0.63284,0.63328,4936099993.0
2006-04-21 19:00:00,0.63326,0.63398,0.63257,0.63355,3399699984.0
2006-04-21 19:30:00,0.63357,0.6342,0.63327,0.6336,3690899998.0
2006-04-21 20:00:00,0.63362,0.63459,0.6321,0.63305,3867799984.0
2006-04-21 20:30:00,0.633,0.63412,0.63262,0.6328,3813200001.0
2006-04-21 21:00:00,0.6328,0.6329,0.63265,0.63275,3553399985.0
2006-04-21 21:30:00,0.63282,0.63295,0.63265,0.6328,3035899994.0
2006-04-21 22:00:00,0.6328,0.63295,0.63265,0.6328,2703899988.0
2006-04-21 22:30:00,0.63285,0.63295,0.63255,0.6326,3462399994.0
2006-04-24 00:00:00,0.6344,0.6352,0.6344,0.6351,1816099987.0
2006-04-24 00:30:00,0.635,0.6351,0.6343,0.6343,2514599982.0
2006-04-24 01:00:00,0.6344,0.6344,0.634,0.6342,977899993.0
2006-04-24 01:30:00,0.6343,0.6344,0.6339,0.6343,1816099987.0
2006-04-24 02:00:00,0.63403,0.63449,0.63369,0.63399,3383899980.0
2006-04-24 02:30:00,0.63409,0.63497,0.63367,0.63429,3403899996.0
2006-04-24 03:00:00,0.6342,0.63529,0.63404,0.63472,3219799987.0
2006-04-24 03:30:00,0.63461,0.63531,0.63384,0.63509,2568100000.0
2006-04-24 04:00:00,0.63503,0.63533,0.63463,0.6348,2430699998.0
2006-04-24 04:30:00,0.63475,0.63509,0.63455,0.63496,2415399999.0
2006-04-24 05:00:00,0.63498,0.63511,0.63453,0.63485,2236899997.0
2006-04-24 05:30:00,0.63475,0.6348,0.63384,0.63415,2218299993.0
2006-04-24 06:00:00,0.63405,0.63453,0.63404,0.63425,2049299998.0
2006-04-24 06:30:00,0.63416,0.6349,0.63391,0.6346,2505899998.0
2006-04-24 07:00:00,0.63445,0.63475,0.63399,0.63465,1964700004.0
2006-04-24 07:30:00,0.63465,0.63506,0.63437,0.63506,2551199995.0
2006-04-24 08:00:00,0.63492,0.6353,0.63449,0.63486,2920999989.0
2006-04-24 08:30:00,0.63486,0.63559,0.63442,0.63539,2291899992.0
2006-04-24 09:00:00,0.63539,0.63554,0.63509,0.6353,2413099991.0
2006-04-24 09:30:00,0.63528,0.63697,0.63523,0.63656,2171700007.0
2006-04-24 10:00:00,0.63657,0.63664,0.63511,0.63528,2357299998.0
2006-04-24 10:30:00,0.63535,0.63578,0.63473,0.63558,2680899991.0
2006-04-24 11:00:00,0.63553,0.63574,0.63527,0.6353,2872700001.0
2006-04-24 11:30:00,0.63535,0.63566,0.63525,0.6354,2498699995.0
2006-04-24 12:00:00,0.6354,0.63589,0.63525,0.63552,2511499999.0
2006-04-24 12:30:00,0.63544,0.63594,0.63515,0.63586,2294499993.0
2006-04-24 13:00:00,0.63582,0.63621,0.6352,0.63525,2590500006.0
2006-04-24 13:30:00,0.63515,0.6356,0.63506,0.63514,2609799996.0
2006-04-24 14:00:00,0.63516,0.63548,0.63411,0.63429,2611699994.0
2006-04-24 14:30:00,0.63434,0.63449,0.63342,0.63405,2361699988.0
2006-04-24 15:00:00,0.63405,0.63407,0.6303,0.6307,3191299998.0
2006-04-24 15:30:00,0.63076,0.63098,0.6299,0.6299,2295200002.0
2006-04-24 16:00:00,0.62974,0.63038,0.6291,0.6302,2533299995.0
2006-04-24 16:30:00,0.63018,0.63122,0.63015,0.63097,2782399994.0
2006-04-24 17:00:00,0.631,0.63147,0.63058,0.63068,2331799999.0
2006-04-24 17:30:00,0.63067,0.63095,0.6303,0.63086,2465299992.0
2006-04-24 18:00:00,0.6308,0.63233,0.63055,0.6319,5267099989.0
2006-04-24 18:30:00,0.63194,0.63214,0.63087,0.6312,5062399994.0
2006-04-24 19:00:00,0.63117,0.63155,0.63024,0.63031,3471499992.0
2006-04-24 19:30:00,0.63042,0.6308,0.62894,0.62924,3702400005.0
2006-04-24 20:00:00,0.62927,0.6294,0.6266,0.62812,4078000000.0
2006-04-24 20:30:00,0.62805,0.62833,0.62685,0.6269,4401099988.0
2006-04-24 21:00:00,0.6269,0.627,0.62675,0.62685,3465399990.0
2006-04-24 21:30:00,0.62692,0.62705,0.62675,0.6269,2852000005.0
2006-04-24 22:00:00,0.6269,0.62705,0.62675,0.6269,2813100005.0
2006-04-24 22:30:00,0.62695,0.62705,0.62665,0.6267,3244399992.0
2006-04-24 23:00:00,0.62682,0.6282,0.62675,0.62753,3181799991.0
2006-04-24 23:30:00,0.62716,0.62781,0.62703,0.62751,2189199992.0
2006-04-25 00:00:00,0.62765,0.628,0.62751,0.62777,2254000001.0
2006-04-25 00:30:00,0.628,0.62818,0.6277,0.6281,2376599997.0
2006-04-25 01:00:00,0.62806,0.62878,0.62766,0.62878,2085899992.0
2006-04-25 01:30:00,0.62898,0.62907,0.62782,0.62842,2476200010.0
2006-04-25 02:00:00,0.62848,0.6294,0.62823,0.62916,2415999996.0
2006-04-25 02:30:00,0.62926,0.62946,0.6288,0.62898,2285999994.0
2006-04-25 03:00:00,0.62897,0.62919,0.62815,0.62837,2955999996.0
2006-04-25 03:30:00,0.62838,0.62874,0.62825,0.62873,2413199994.0
2006-04-25 04:00:00,0.62877,0.62885,0.6284,0.62875,2367600005.0
2006-04-25 04:30:00,0.6287,0.6288,0.6282,0.62845,2517699994.0
2006-04-25 05:00:00,0.62834,0.62874,0.62811,0.62845,2305899991.0
2006-04-25 05:30:00,0.62837,0.62862,0.62815,0.62825,2102999993.0
2006-04-25 06:00:00,0.62815,0.62867,0.62806,0.62855,2166099999.0
2006-04-25 06:30:00,0.6285,0.62911,0.62835,0.62911,2388500012.0
2006-04-25 07:00:00,0.62909,0.62915,0.62855,0.62885,2325099993.0
2006-04-25 07:30:00,0.6288,0.62914,0.62818,0.6289,2389399998.0
2006-04-25 08:00:00,0.62869,0.62918,0.62817,0.62858,2465499992.0
2006-04-25 08:30:00,0.62859,0.62859,0.62792,0.62812,2144299995.0
2006-04-25 09:00:00,0.62803,0.62835,0.62749,0.62825,2390099992.0
2006-04-25 09:30:00,0.62833,0.62842,0.62742,0.62762,2170199993.0
2006-04-25 10:00:00,0.62761,0.62849,0.62713,0.62727,2425199997.0
2006-04-25 10:30:00,0.62732,0.62751,0.62593,0.62605,2463000003.0
2006-04-25 11:00:00,0.62605,0.62652,0.62581,0.6264,2835699991.0
2006-04-25 11:30:00,0.62646,0.62699,0.62645,0.62695,2644100001.0
2006-04-25 12:00:00,0.62693,0.62717,0.62647,0.627,2431299998.0
2006-04-25 12:30:00,0.62695,0.62777,0.62675,0.62757,2248799991.0
2006-04-25 13:00:00,0.62763,0.628,0.62708,0.62774,2750299984.0
2006-04-25 13:30:00,0.62774,0.62849,0.62769,0.6279,2536499998.0
2006-04-25 14:00:00,0.62797,0.62995,0.62777,0.62903,2552699992.0
2006-04-25 14:30:00,0.62908,0.62908,0.6269,0.627,2604699999.0
2006-04-25 15:00:00,0.62701,0.62764,0.62599,0.62733,3174699997.0
2006-04-25 15:30:00,0.62747,0.62754,0.6257,0.6257,2416499997.0
2006-04-25 16:00:00,0.62553,0.62572,0.6247,0.6252,2657699997.0
2006-04-25 16:30:00,0.62525,0.62526,0.62358,0.62455,3124199991.0
2006-04-25 17:00:00,0.62457,0.62592,0.62457,0.62484,2755500000.0
2006-04-25 17:30:00,0.6248,0.62498,0.62418,0.62442,2306700009.0
2006-04-25 18:00:00,0.62445,0.62465,0.62388,0.62444,5192299992.0
2006-04-25 18:30:00,0.62443,0.62505,0.62432,0.62475,4989199989.0
2006-04-25 19:00:00,0.62477,0.62485,0.6242,0.62455,3694999980.0
2006-04-25 19:30:00,0.62453,0.62453,0.62404,0.62417,3736499991.0
2006-04-25 20:00:00,0.62421,0.62433,0.62365,0.62391,4022499994.0
2006-04-25 20:30:00,0.6239,0.62432,0.62332,0.6238,4083999991.0
2006-04-25 21:00:00,0.6238,0.6239,0.62365,0.62375,3819199999.0
2006-04-25 21:30:00,0.62382,0.62395,0.62365,0.6238,3302399999.0
2006-04-25 22:00:00,0.6238,0.62395,0.62365,0.6238,2759199998.0
2006-04-25 22:30:00,0.62385,0.62395,0.62355,0.6236,3289199991.0
2006-04-25 23:00:00,0.62365,0.62538,0.62365,0.6252,2664500002.0
2006-04-25 23:30:00,0.62503,0.62613,0.62404,0.62524,2171299993.0
2006-04-26 00:00:00,0.62535,0.62542,0.62503,0.62515,2391599996.0
2006-04-26 00:30:00,0.6252,0.6255,0.6249,0.62532,2213199992.0
2006-04-26 01:00:00,0.62533,0.62561,0.62522,0.62532,2107200001.0
2006-04-26 01:30:00,0.6254,0.62563,0.62517,0.62547,2603299994.0
2006-04-26 02:00:00,0.62558,0.62581,0.62547,0.62575,2102399992.0
2006-04-26 02:30:00,0.62583,0.62652,0.62573,0.62625,2639099996.0
2006-04-26 03:00:00,0.62629,0.62754,0.62629,0.62733,2519000002.0
2006-04-26 03:30:00,0.6273,0.62836,0.6259,0.62641,2545099994.0
2006-04-26 04:00:00,0.6264,0.62719,0.62628,0.6269,2495899992.0
2006-04-26 04:30:00,0.62695,0.62754,0.62667,0.62715,2710599996.0
2006-04-26 05:00:00,0.62715,0.62765,0.62683,0.62765,2431099990.0
2006-04-26 05:30:00,0.62751,0.62932,0.62725,0.62883,2374399991.0
2006-04-26 06:00:00,0.62876,0.62895,0.62825,0.62842,2289699995.0
2006-04-26 06:30:00,0.6284,0.6292,0.62835,0.6292,2525499995.0
2006-04-26 07:00:00,0.62919,0.63073,0.62915,0.62942,2407400000.0
2006-04-26 07:30:00,0.62941,0.63099,0.62936,0.63086,2488999993.0
2006-04-26 08:00:00,0.63066,0.63085,0.62883,0.6289,2301299990.0
2006-04-26 08:30:00,0.62901,0.62912,0.62794,0.62838,2374699989.0
2006-04-26 09:00:00,0.62834,0.62859,0.62671,0.62687,2400400000.0
2006-04-26 09:30:00,0.62681,0.6271,0.62587,0.62642,2458599995.0
2006-04-26 10:00:00,0.62641,0.62657,0.62579,0.62611,2522699998.0
2006-04-26 10:30:00,0.6262,0.62625,0.62544,0.62597,2416799987.0
2006-04-26 11:00:00,0.62598,0.62652,0.62551,0.626,2633300001.0
2006-04-26 11:30:00,0.62606,0.6271,0.62575,0.6271,2394899991.0
2006-04-26 12:00:00,0.62715,0.62732,0.62679,0.627,2141799997.0
2006-04-26 12:30:00,0.62695,0.6272,0.62659,0.62685,2187199985.0
2006-04-26 13:00:00,0.62673,0.62728,0.62606,0.62718,2546399998.0
2006-04-26 13:30:00,0.62707,0.62815,0.62695,0.62804,2582499992.0
2006-04-26 14:00:00,0.62803,0.62928,0.62771,0.6286,2467299996.0
2006-04-26 14:30:00,0.62859,0.63006,0.62736,0.63004,2661299989.0
2006-04-26 15:00:00,0.63004,0.63139,0.62881,0.63059,3168099996.0
2006-04-26 15:30:00,0.63055,0.6326,0.63034,0.63216,2670899996.0
2006-04-26 16:00:00,0.63217,0.63286,0.63082,0.63109,2883399997.0
2006-04-26 16:30:00,0.63114,0.63192,0.63112,0.63192,2730900004.0
2006-04-26 17:00:00,0.63189,0.6323,0.63128,0.63145,2619499995.0
2006-04-26 17:30:00,0.63155,0.63222,0.63142,0.63222,2318399989.0
2006-04-26 18:00:00,0.63213,0.63295,0.63132,0.63206,5341299997.0
2006-04-26 18:30:00,0.63203,0.63243,0.63184,0.63205,5110799983.0
2006-04-26 19:00:00,0.63199,0.63216,0.63115,0.63134,3483099990.0
2006-04-26 19:30:00,0.6314,0.63156,0.63105,0.63125,3506699989.0
2006-04-26 20:00:00,0.63127,0.63215,0.63115,0.63183,4201200004.0
2006-04-26 20:30:00,0.63175,0.6319,0.63098,0.6313,3994099987.0
2006-04-26 21:00:00,0.6313,0.6314,0.63115,0.63125,3535500001.0
2006-04-26 21:30:00,0.63132,0.63145,0.63115,0.6313,2896700003.0
2006-04-26 22:00:00,0.6313,0.63145,0.63115,0.6313,2908399986.0
2006-04-26 22:30:00,0.63135,0.63145,0.63105,0.6311,3443799983.0
2006-04-26 23:00:00,0.63115,0.63444,0.63092,0.63123,2935399998.0
2006-04-26 23:30:00,0.63117,0.63152,0.63092,0.63118,2157599998.0
2006-04-27 00:00:00,0.6313,0.63136,0.63072,0.63083,2228699993.0
2006-04-27 00:30:00,0.63097,0.63199,0.62826,0.6297,2795399992.0
2006-04-27 01:00:00,0.62984,0.63098,0.62971,0.63067,2184299995.0
2006-04-27 01:30:00,0.63077,0.63079,0.6298,0.63063,2237699999.0
2006-04-27 02:00:00,0.63068,0.63101,0.63055,0.6307,2315899990.0
2006-04-27 02:30:00,0.63075,0.6316,0.63066,0.63121,2017100008.0
2006-04-27 03:00:00,0.63126,0.63147,0.63097,0.63108,2428399992.0
2006-04-27 03:30:00,0.63108,0.63183,0.63074,0.63161,2375100008.0
2006-04-27 04:00:00,0.63139,0.63194,0.63119,0.63185,2186399991.0
2006-04-27 04:30:00,0.63177,0.6318,0.63144,0.63165,2305099999.0
2006-04-27 05:00:00,0.63165,0.63188,0.63115,0.63145,1983700003.0
2006-04-27 05:30:00,0.63135,0.63135,0.62963,0.62985,2056100000.0
2006-04-27 06:00:00,0.62976,0.62992,0.62937,0.62965,2319799998.0
2006-04-27 06:30:00,0.6296,0.63005,0.62948,0.62994,2330100002.0
2006-04-27 07:00:00,0.62985,0.63042,0.62971,0.62982,2235500001.0
2006-04-27 07:30:00,0.6298,0.63005,0.62935,0.63005,2348299997.0
2006-04-27 08:00:00,0.62993,0.63043,0.62906,0.62917,2490999999.0
2006-04-27 08:30:00,0.6292,0.63041,0.62902,0.63027,2287599997.0
2006-04-27 09:00:00,0.6302,0.63098,0.63012,0.63025,2617899983.0
2006-04-27 09:30:00,0.6302,0.63055,0.62991,0.62998,2109099996.0
2006-04-27 10:00:00,0.62997,0.63087,0.62991,0.63076,2171599999.0
2006-04-27 10:30:00,0.63087,0.63087,0.63006,0.63027,2488299999.0
2006-04-27 11:00:00,0.63026,0.63094,0.62992,0.63044,2791500000.0
2006-04-27 11:30:00,0.6305,0.63073,0.6303,0.63065,2556200002.0
2006-04-27 12:00:00,0.63058,0.63058,0.62822,0.62935,2607099997.0
2006-04-27 12:30:00,0.62932,0.62957,0.62815,0.62881,2352099994.0
2006-04-27 13:00:00,0.62887,0.62928,0.6283,0.6292,2745699998.0
2006-04-27 13:30:00,0.62914,0.62924,0.62724,0.62827,2915999995.0
2006-04-27 14:00:00,0.62831,0.62847,0.62741,0.62803,2651699987.0
2006-04-27 14:30:00,0.62813,0.6283,0.62743,0.62792,2195099997.0
2006-04-27 15:00:00,0.62787,0.62798,0.62698,0.6279,3030299991.0
2006-04-27 15:30:00,0.62769,0.62795,0.62655,0.62717,2456999986.0
2006-04-27 16:00:00,0.62742,0.6322,0.62733,0.63216,3037400003.0
2006-04-27 16:30:00,0.63231,0.6335,0.63228,0.63305,2827100002.0
2006-04-27 17:00:00,0.63307,0.63358,0.63267,0.63287,2268499997.0
2006-04-27 17:30:00,0.6328,0.63333,0.63188,0.63248,2499599996.0
2006-04-27 18:00:00,0.63239,0.63399,0.63233,0.63382,5423500001.0
2006-04-27 18:30:00,0.63377,0.63465,0.63373,0.6343,4980999987.0
2006-04-27 19:00:00,0.63429,0.63447,0.63395,0.63405,3353500002.0
2006-04-27 19:30:00,0.6341,0.63431,0.63312,0.63336,3968700002.0
2006-04-27 20:00:00,0.63336,0.63408,0.63328,0.63355,3834199995.0
2006-04-27 20:30:00,0.63355,0.63405,0.63329,0.6338,4240999992.0
2006-04-27 21:00:00,0.6338,0.6339,0.63365,0.63375,3618799998.0
2006-04-27 21:30:00,0.63382,0.63395,0.63365,0.6338,3053699977.0
2006-04-27 22:00:00,0.6338,0.63395,0.63365,0.6338,2744599998.0
2006-04-27 22:30:00,0.63385,0.63395,0.63355,0.6336,3302499996.0
2006-04-27 23:00:00,0.63365,0.63387,0.63225,0.6332,3024899991.0
2006-04-27 23:30:00,0.63319,0.63371,0.63314,0.63335,2165299988.0
2006-04-28 00:00:00,0.63345,0.63368,0.63319,0.63342,2078699996.0
2006-04-28 00:30:00,0.63348,0.63361,0.63181,0.6322,2287899997.0
2006-04-28 01:00:00,0.63213,0.63319,0.632,0.63285,2084699997.0
2006-04-28 01:30:00,0.63301,0.6333,0.63284,0.63305,2086899999.0
2006-04-28 02:00:00,0.63317,0.63349,0.63299,0.6334,2218099992.0
2006-04-28 02:30:00,0.63349,0.6336,0.6327,0.63309,2227399995.0
2006-04-28 03:00:00,0.6331,0.63339,0.6322,0.63232,2101599998.0
2006-04-28 03:30:00,0.63227,0.63245,0.63168,0.63218,2444200007.0
2006-04-28 04:00:00,0.63222,0.633,0.63218,0.6328,2271799997.0
2006-04-28 04:30:00,0.63275,0.63348,0.63259,0.63297,2446799995.0
2006-04-28 05:00:00,0.63298,0.63332,0.63285,0.63329,2191899996.0
2006-04-28 05:30:00,0.63325,0.63346,0.63265,0.63305,2389900003.0
2006-04-28 06:00:00,0.63303,0.63375,0.63294,0.63367,2062699997.0
2006-04-28 06:30:00,0.6336,0.63403,0.63325,0.63365,2292599991.0
2006-04-28 07:00:00,0.63367,0.63405,0.63342,0.63369,2170100000.0
2006-04-28 07:30:00,0.63375,0.63387,0.63293,0.63304,2396399990.0
2006-04-28 08:00:00,0.63291,0.63368,0.63282,0.6331,2321999996.0
2006-04-28 08:30:00,0.63318,0.63355,0.6326,0.63297,2273699990.0
2006-04-28 09:00:00,0.6329,0.63332,0.6328,0.63303,2371599999.0
2006-04-28 09:30:00,0.63304,0.63321,0.63203,0.63273,2346699996.0
2006-04-28 10:00:00,0.63258,0.6329,0.63154,0.63247,2641600003.0
2006-04-28 10:30:00,0.6325,0.6336,0.6324,0.63352,2194899996.0
2006-04-28 11:00:00,0.63357,0.63406,0.63343,0.63355,2574199996.0
2006-04-28 11:30:00,0.6336,0.63386,0.63259,0.63364,2304599994.0
2006-04-28 12:00:00,0.6335,0.63362,0.63297,0.6335,2257900000.0
2006-04-28 12:30:00,0.63345,0.63368,0.63172,0.63194,2484499992.0
2006-04-28 13:00:00,0.63205,0.63269,0.63163,0.63197,2870100000.0
2006-04-28 13:30:00,0.63191,0.6323,0.63159,0.63215,2413499996.0
2006-04-28 14:00:00,0.63216,0.63312,0.63194,0.63225,2589099992.0
2006-04-28 14:30:00,0.63221,0.63346,0.6319,0.63247,1916799998.0
2006-04-28 15:00:00,0.63257,0.63355,0.63255,0.63311,2775100004.0
2006-04-28 15:30:00,0.63318,0.63376,0.63308,0.63338,2039500005.0
2006-04-28 16:00:00,0.63328,0.63368,0.63186,0.63332,2720899997.0
2006-04-28 16:30:00,0.6333,0.6357,0.63325,0.63558,2831800000.0
2006-04-28 17:00:00,0.63555,0.63689,0.63451,0.63655,2482300010.0
2006-04-28 17:30:00,0.63655,0.6366,0.63515,0.6361,2474299997.0
2006-04-28 18:00:00,0.63605,0.63639,0.63577,0.63593,5543199987.0
2006-04-28 18:30:00,0.6359,0.63662,0.63577,0.63645,5320599994.0
2006-04-28 19:00:00,0.63644,0.63654,0.63587,0.6363,3515199993.0
2006-04-28 19:30:00,0.63635,0.63647,0.63592,0.6363,3537799997.0
2006-04-28 20:00:00,0.63635,0.63815,0.63629,0.63815,4105699995.0
2006-04-28 20:30:00,0.63811,0.6384,0.63705,0.6371,4188099995.0
2006-04-28 21:00:00,0.6371,0.6372,0.63695,0.63705,3535900005.0
2006-04-28 21:30:00,0.63712,0.63725,0.63695,0.6371,3171199994.0
2006-04-28 22:00:00,0.6371,0.63725,0.63695,0.6371,2842000000.0
2006-04-28 22:30:00,0.63715,0.63725,0.63685,0.6369,3307200001.0
2006-05-01 00:00:00,0.6376,0.6377,0.6376,0.6377,543000012.0
2006-05-01 00:30:00,0.6378,0.6379,0.6371,0.6372,633500014.0
2006-05-01 01:00:00,0.6373,0.6373,0.6356,0.6357,1086000024.0
2006-05-01 01:30:00,0.6358,0.6373,0.6356,0.6368,1810000040.0
2006-05-01 02:00:00,0.63653,0.63687,0.63615,0.63653,2163799999.0
2006-05-01 02:30:00,0.63664,0.6372,0.63625,0.63625,2062299996.0
2006-05-01 03:00:00,0.6362,0.63655,0.63585,0.63597,2234900003.0
2006-05-01 03:30:00,0.63595,0.63655,0.6358,0.63631,2447799995.0
2006-05-01 04:00:00,0.63626,0.63734,0.63625,0.63733,2386799996.0
2006-05-01 04:30:00,0.6373,0.63762,0.63694,0.63725,2419899998.0
2006-05-01 05:00:00,0.63725,0.63745,0.63692,0.63745,2387800002.0
2006-05-01 05:30:00,0.63737,0.63745,0.63705,0.63735,2198299986.0
2006-05-01 06:00:00,0.63725,0.63765,0.63711,0.63755,2023399988.0
2006-05-01 06:30:00,0.6375,0.63762,0.63732,0.63755,2074199995.0
2006-05-01 07:00:00,0.63748,0.63792,0.63725,0.6378,2405499994.0
2006-05-01 07:30:00,0.63775,0.6383,0.63752,0.6382,2419799989.0
2006-05-01 08:00:00,0.63802,0.63827,0.63775,0.63797,2406599996.0
2006-05-01 08:30:00,0.63802,0.63805,0.63739,0.63757,2029499999.0
2006-05-01 09:00:00,0.6375,0.63792,0.63693,0.63707,2182299996.0
2006-05-01 09:30:00,0.63707,0.63755,0.637,0.63745,2118100000.0
2006-05-01 10:00:00,0.63741,0.63742,0.63645,0.63662,2208199997.0
2006-05-01 10:30:00,0.63665,0.63697,0.63628,0.63637,2510699992.0
2006-05-01 11:00:00,0.63635,0.63677,0.63615,0.63662,2717899990.0
2006-05-01 11:30:00,0.63665,0.63665,0.63611,0.63635,2417300001.0
2006-05-01 12:00:00,0.63635,0.63675,0.6361,0.6363,2354000004.0
2006-05-01 12:30:00,0.63625,0.63653,0.63611,0.63647,2301100000.0
2006-05-01 13:00:00,0.63647,0.63748,0.6363,0.63725,2498400007.0
2006-05-01 13:30:00,0.63717,0.63795,0.63708,0.63765,2477999988.0
2006-05-01 14:00:00,0.63767,0.63993,0.63746,0.63862,2530799994.0
2006-05-01 14:30:00,0.63864,0.63981,0.63848,0.63981,2476199997.0
2006-05-01 15:00:00,0.63986,0.64215,0.63938,0.64125,2809600004.0
2006-05-01 15:30:00,0.64133,0.64159,0.64015,0.64015,2468900001.0
2006-05-01 16:00:00,0.64015,0.64025,0.6382,0.63949,2798299990.0
2006-05-01 16:30:00,0.63963,0.63987,0.63779,0.63828,2740399997.0
2006-05-01 17:00:00,0.63823,0.6384,0.63699,0.63734,2436600000.0
2006-05-01 17:30:00,0.63738,0.6378,0.63696,0.63715,2194099994.0
2006-05-01 18:00:00,0.6371,0.63869,0.63662,0.63863,5466599990.0
2006-05-01 18:30:00,0.63865,0.63866,0.63779,0.63802,4936200001.0
2006-05-01 19:00:00,0.63805,0.63856,0.6378,0.63817,3520599990.0
2006-05-01 19:30:00,0.63821,0.63883,0.6381,0.63865,3802599990.0
2006-05-01 20:00:00,0.63867,0.63894,0.63795,0.63845,3972299990.0
2006-05-01 20:30:00,0.63835,0.63855,0.6373,0.63735,4195199988.0
2006-05-01 21:00:00,0.63735,0.63745,0.6372,0.6373,3578999991.0
2006-05-01 21:30:00,0.63737,0.6375,0.6372,0.63735,2890399990.0
2006-05-01 22:00:00,0.63735,0.6375,0.6372,0.63735,2642699987.0
2006-05-01 22:30:00,0.6374,0.6375,0.6371,0.63715,3372499998.0
2006-05-01 23:00:00,0.6372,0.6374,0.63541,0.63607,2965799991.0
2006-05-01 23:30:00,0.63597,0.63725,0.63466,0.63485,2246700003.0
2006-05-02 00:00:00,0.6349,0.6349,0.6335,0.6336,2318299994.0
2006-05-02 00:30:00,0.6337,0.63402,0.6334,0.63369,2189399999.0
2006-05-02 01:00:00,0.63365,0.63402,0.63356,0.63371,2019999997.0
2006-05-02 01:30:00,0.63384,0.63408,0.63357,0.63375,2119299996.0
2006-05-02 02:00:00,0.63386,0.63515,0.63372,0.63496,2503399991.0
2006-05-02 02:30:00,0.63506,0.63557,0.63489,0.63525,2301099990.0
2006-05-02 03:00:00,0.63525,0.63596,0.6352,0.63557,2367800000.0
2006-05-02 03:30:00,0.63551,0.63551,0.6349,0.6354,2342899995.0
2006-05-02 04:00:00,0.63535,0.63562,0.63476,0.63493,2609199993.0
2006-05-02 04:30:00,0.63482,0.63521,0.63445,0.63513,2693499997.0
2006-05-02 05:00:00,0.63515,0.63539,0.63399,0.63444,2223399995.0
2006-05-02 05:30:00,0.63433,0.63455,0.63409,0.63445,2328900004.0
2006-05-02 06:00:00,0.63447,0.6345,0.63375,0.63385,2145099992.0
2006-05-02 06:30:00,0.6338,0.63486,0.63348,0.63468,2271899997.0
2006-05-02 07:00:00,0.63457,0.63606,0.63447,0.63508,2372999994.0
2006-05-02 07:30:00,0.63499,0.63553,0.63472,0.63537,2166000001.0
2006-05-02 08:00:00,0.63528,0.63601,0.63518,0.63541,2299500000.0
2006-05-02 08:30:00,0.6355,0.63561,0.63461,0.63533,2206499995.0
2006-05-02 09:00:00,0.63503,0.63562,0.63488,0.63528,2418199998.0
2006-05-02 09:30:00,0.6353,0.63655,0.63528,0.63578,2257599995.0
2006-05-02 10:00:00,0.63579,0.63639,0.63493,0.63639,2569300011.0
2006-05-02 10:30:00,0.63639,0.63802,0.63613,0.63616,2548699994.0
2006-05-02 11:00:00,0.63615,0.6367,0.63599,0.63647,3083199997.0
2006-05-02 11:30:00,0.63651,0.63731,0.63616,0.63715,2389400001.0
2006-05-02 12:00:00,0.63715,0.63827,0.637,0.63796,2294699999.0
2006-05-02 12:30:00,0.63788,0.63827,0.63738,0.63751,2208099994.0
2006-05-02 13:00:00,0.63747,0.63754,0.6362,0.63677,2614499993.0
2006-05-02 13:30:00,0.63664,0.6375,0.63635,0.63735,2586800001.0
2006-05-02 14:00:00,0.63737,0.63856,0.63714,0.6384,2590799992.0
2006-05-02 14:30:00,0.63848,0.63875,0.63778,0.6383,2323799996.0
2006-05-02 15:00:00,0.63828,0.63846,0.63756,0.6382,2912199994.0
2006-05-02 15:30:00,0.63816,0.6383,0.63772,0.63805,2254699991.0
2006-05-02 16:00:00,0.63794,0.64079,0.63742,0.6395,2502999995.0
2006-05-02 16:30:00,0.63962,0.64025,0.63944,0.6397,3029099987.0
2006-05-02 17:00:00,0.63973,0.64032,0.63929,0.6401,2750799996.0
2006-05-02 17:30:00,0.6401,0.64045,0.63957,0.64039,2286699989.0
2006-05-02 18:00:00,0.6404,0.64045,0.63911,0.63925,5228600007.0
2006-05-02 18:30:00,0.63922,0.63961,0.63882,0.63889,4909399997.0
2006-05-02 19:00:00,0.63888,0.63912,0.63878,0.63895,3397200006.0
2006-05-02 19:30:00,0.639,0.6399,0.63883,0.63925,3836199991.0
2006-05-02 20:00:00,0.63927,0.63995,0.63895,0.63971,4067999992.0
2006-05-02 20:30:00,0.63967,0.64043,0.63921,0.6393,4150099996.0
2006-05-02 21:00:00,0.6393,0.6394,0.63915,0.63925,3680899981.0
2006-05-02 21:30:00,0.63932,0.63945,0.63915,0.6393,3238400003.0
2006-05-02 22:00:00,0.6393,0.63945,0.63915,0.6393,2881500004.0
2006-05-02 22:30:00,0.63935,0.63945,0.63905,0.6391,3238000001.0
2006-05-02 23:00:00,0.63915,0.63985,0.63844,0.63928,3196099987.0
2006-05-02 23:30:00,0.63922,0.63948,0.6381,0.63815,2635499998.0
2006-05-03 00:00:00,0.63833,0.6399,0.63833,0.63932,2184099997.0
2006-05-03 00:30:00,0.6394,0.63992,0.63892,0.6398,2293199997.0
2006-05-03 01:00:00,0.63976,0.64042,0.63928,0.63937,2009799993.0
2006-05-03 01:30:00,0.63961,0.641,0.63899,0.63917,2622599997.0
2006-05-03 02:00:00,0.63926,0.6393,0.63774,0.6391,2428799994.0
2006-05-03 02:30:00,0.63923,0.64048,0.63896,0.64048,2556899994.0
2006-05-03 03:00:00,0.64049,0.6406,0.63981,0.63997,2457000003.0
2006-05-03 03:30:00,0.63996,0.64008,0.6397,0.63995,2624899982.0
2006-05-03 04:00:00,0.63988,0.64009,0.6398,0.64008,2210299991.0
2006-05-03 04:30:00,0.6401,0.64079,0.6401,0.64064,2300899998.0
2006-05-03 05:00:00,0.64068,0.64088,0.64024,0.64062,1997299993.0
2006-05-03 05:30:00,0.64055,0.6407,0.64023,0.64046,2255000000.0
2006-05-03 06:00:00,0.64035,0.64047,0.63985,0.64023,2009900000.0
2006-05-03 06:30:00,0.6402,0.64045,0.63995,0.64023,2778599993.0
2006-05-03 07:00:00,0.64013,0.64063,0.64002,0.64028,2337400001.0
2006-05-03 07:30:00,0.6403,0.64092,0.63971,0.6409,2222899989.0
2006-05-03 08:00:00,0.64076,0.64154,0.64074,0.64134,2146100001.0
2006-05-03 08:30:00,0.64141,0.64157,0.64057,0.64088,2003900004.0
2006-05-03 09:00:00,0.64087,0.64149,0.64087,0.64142,2349199994.0
2006-05-03 09:30:00,0.6414,0.64171,0.6407,0.64095,2166599983.0
2006-05-03 10:00:00,0.64097,0.64108,0.64015,0.64026,2250299993.0
2006-05-03 10:30:00,0.64019,0.64228,0.64019,0.64172,2452099998.0
2006-05-03 11:00:00,0.64164,0.64192,0.64134,0.64158,2849099985.0
2006-05-03 11:30:00,0.64165,0.64218,0.64155,0.6419,2577300000.0
2006-05-03 12:00:00,0.6419,0.64337,0.64133,0.64297,2615199991.0
2006-05-03 12:30:00,0.64286,0.64331,0.64208,0.64254,2630599999.0
2006-05-03 13:00:00,0.64253,0.64393,0.64253,0.6432,2798699993.0
2006-05-03 13:30:00,0.64308,0.64407,0.64308,0.64394,2445300002.0
2006-05-03 14:00:00,0.64398,0.64411,0.6429,0.64309,2780099995.0
2006-05-03 14:30:00,0.64312,0.64316,0.64048,0.64048,2463199992.0
2006-05-03 15:00:00,0.6403,0.64092,0.64004,0.64078,2832099997.0
2006-05-03 15:30:00,0.64081,0.64109,0.63909,0.63938,2259999998.0
2006-05-03 16:00:00,0.63903,0.64017,0.63822,0.63982,2731700004.0
2006-05-03 16:30:00,0.63982,0.6403,0.63903,0.6396,2713899994.0
2006-05-03 17:00:00,0.63959,0.64208,0.63958,0.64205,2587099986.0
2006-05-03 17:30:00,0.6421,0.6425,0.64184,0.64197,2513299996.0
2006-05-03 18:00:00,0.6419,0.64242,0.63942,0.64065,5139300000.0
2006-05-03 18:30:00,0.64056,0.64071,0.63914,0.6394,5151999989.0
2006-05-03 19:00:00,0.6394,0.64163,0.63901,0.64075,3724399998.0
2006-05-03 19:30:00,0.64061,0.64061,0.63931,0.63961,3855500009.0
2006-05-03 20:00:00,0.63965,0.64082,0.63961,0.64073,4079399991.0
2006-05-03 20:30:00,0.64065,0.64182,0.64065,0.6408,4036599992.0
2006-05-03 21:00:00,0.6408,0.6409,0.64065,0.64075,3576499998.0
2006-05-03 21:30:00,0.64082,0.64095,0.64065,0.6408,2949499993.0
2006-05-03 22:00:00,0.6408,0.64095,0.64065,0.6408,2967399996.0
2006-05-03 22:30:00,0.64085,0.64095,0.64055,0.6406,3433999994.0
2006-05-03 23:00:00,0.64065,0.64249,0.64065,0.64125,3046099992.0
2006-05-03 23:30:00,0.64127,0.64153,0.64065,0.64086,2354799987.0
2006-05-04 00:00:00,0.6409,0.641,0.64043,0.6408,2175499998.0
2006-05-04 00:30:00,0.64076,0.64076,0.63892,0.63931,2299100003.0
2006-05-04 01:00:00,0.63929,0.63995,0.63929,0.63967,2054799998.0
2006-05-04 01:30:00,0.63975,0.64045,0.63935,0.64029,1978499997.0
2006-05-04 02:00:00,0.64035,0.64039,0.6393,0.63944,2200299994.0
2006-05-04 02:30:00,0.63952,0.63952,0.63893,0.63916,2495599997.0
2006-05-04 03:00:00,0.63913,0.63942,0.6386,0.63878,2372399991.0
2006-05-04 03:30:00,0.63876,0.63883,0.63847,0.63865,2369299993.0
2006-05-04 04:00:00,0.63865,0.63986,0.63845,0.63944,2435899987.0
2006-05-04 04:30:00,0.63947,0.63953,0.6387,0.63895,2365199997.0
2006-05-04 05:00:00,0.63895,0.63895,0.63825,0.63855,2290400000.0
2006-05-04 05:30:00,0.63829,0.63829,0.63775,0.63786,2221800005.0
2006-05-04 06:00:00,0.63775,0.63852,0.63758,0.6379,2412499996.0
2006-05-04 06:30:00,0.63785,0.6384,0.63785,0.63815,2609899999.0
2006-05-04 07:00:00,0.63805,0.63903,0.63797,0.63837,2076999997.0
2006-05-04 07:30:00,0.6384,0.6387,0.63805,0.63835,2323399993.0
2006-05-04 08:00:00,0.63817,0.63844,0.63692,0.63738,2252599998.0
2006-05-04 08:30:00,0.63745,0.6376,0.63692,0.63707,2273899997.0
2006-05-04 09:00:00,0.63694,0.63774,0.63598,0.63718,2208799998.0
2006-05-04 09:30:00,0.63716,0.63738,0.63647,0.63678,2350399989.0
2006-05-04 10:00:00,0.63669,0.6377,0.63654,0.63753,2310299998.0
2006-05-04 10:30:00,0.63782,0.63812,0.637,0.63735,2592000001.0
2006-05-04 11:00:00,0.63732,0.63884,0.63683,0.63834,2885400001.0
2006-05-04 11:30:00,0.63837,0.63837,0.63775,0.63799,2672899996.0
2006-05-04 12:00:00,0.638,0.6389,0.63767,0.63864,2640899995.0
2006-05-04 12:30:00,0.63861,0.63994,0.6382,0.63989,2542399994.0
2006-05-04 13:00:00,0.63973,0.63989,0.63874,0.63911,2673899997.0
2006-05-04 13:30:00,0.63906,0.63953,0.63877,0.63895,2418899991.0
2006-05-04 14:00:00,0.63897,0.64009,0.63872,0.63923,2626699992.0
2006-05-04 14:30:00,0.63921,0.64053,0.63921,0.6397,2819800000.0
2006-05-04 15:00:00,0.63972,0.64089,0.6397,0.64073,2813199991.0
2006-05-04 15:30:00,0.64087,0.64225,0.64074,0.64217,2417600000.0
2006-05-04 16:00:00,0.64187,0.64301,0.64154,0.64232,2248899998.0
2006-05-04 16:30:00,0.64231,0.64333,0.64147,0.64306,2806400001.0
2006-05-04 17:00:00,0.64309,0.64323,0.6422,0.64304,2521799995.0
2006-05-04 17:30:00,0.643,0.64315,0.64231,0.64231,2475899998.0
2006-05-04 18:00:00,0.64221,0.64235,0.64085,0.6415,5137099995.0
2006-05-04 18:30:00,0.64151,0.64194,0.6411,0.64185,5045099982.0
2006-05-04 19:00:00,0.64181,0.64194,0.64145,0.64172,3309499990.0
2006-05-04 19:30:00,0.64166,0.64174,0.64032,0.64095,3688499990.0
2006-05-04 20:00:00,0.64097,0.64175,0.64092,0.64158,3752799993.0
2006-05-04 20:30:00,0.64152,0.64187,0.6412,0.64125,3789600001.0
2006-05-04 21:00:00,0.64125,0.64135,0.6411,0.6412,3741600005.0
2006-05-04 21:30:00,0.64127,0.6414,0.6411,0.64125,3117500004.0
2006-05-04 22:00:00,0.64125,0.6414,0.6411,0.64125,2937299989.0
2006-05-04 22:30:00,0.6413,0.6414,0.641,0.64105,3310500000.0
2006-05-04 23:00:00,0.6411,0.6413,0.64022,0.6407,3047499988.0
2006-05-04 23:30:00,0.64059,0.64111,0.63997,0.64055,2409899993.0
2006-05-05 00:00:00,0.6406,0.6407,0.63875,0.63898,2273499989.0
2006-05-05 00:30:00,0.63915,0.63923,0.63757,0.63821,2316000000.0
2006-05-05 01:00:00,0.63815,0.64023,0.6381,0.63968,2064100000.0
2006-05-05 01:30:00,0.63975,0.64003,0.63945,0.63947,2077499999.0
2006-05-05 02:00:00,0.63957,0.64024,0.63945,0.63965,2182899997.0
2006-05-05 02:30:00,0.63975,0.63975,0.6389,0.63915,1957099996.0
2006-05-05 03:00:00,0.63915,0.63993,0.6391,0.63977,2026800003.0
2006-05-05 03:30:00,0.63975,0.63987,0.63895,0.63919,2423300002.0
2006-05-05 04:00:00,0.6391,0.63983,0.639,0.63983,2448999998.0
2006-05-05 04:30:00,0.6399,0.64055,0.63953,0.64045,2354999991.0
2006-05-05 05:00:00,0.64047,0.64077,0.63995,0.64026,2554200002.0
2006-05-05 05:30:00,0.64021,0.64045,0.63999,0.64037,2155800002.0
2006-05-05 06:00:00,0.64027,0.64053,0.63995,0.6405,2182399995.0
2006-05-05 06:30:00,0.64045,0.64104,0.64035,0.64096,2352899991.0
2006-05-05 07:00:00,0.64096,0.64105,0.64057,0.64065,2316400000.0
2006-05-05 07:30:00,0.6406,0.64075,0.64023,0.64037,2444099994.0
2006-05-05 08:00:00,0.64021,0.6413,0.64012,0.64029,2334999993.0
2006-05-05 08:30:00,0.6404,0.64116,0.64009,0.64116,2076699991.0
2006-05-05 09:00:00,0.64109,0.64126,0.6402,0.64062,2568300000.0
2006-05-05 09:30:00,0.6406,0.641,0.63958,0.64017,2592200001.0
2006-05-05 10:00:00,0.64012,0.64058,0.63963,0.64038,2521799998.0
2006-05-05 10:30:00,0.64048,0.64105,0.64033,0.64037,2208199994.0
2006-05-05 11:00:00,0.64021,0.64042,0.63902,0.63956,2699300003.0
2006-05-05 11:30:00,0.6396,0.64086,0.63943,0.64077,2674699992.0
2006-05-05 12:00:00,0.64073,0.64073,0.63942,0.63972,2236499987.0
2006-05-05 12:30:00,0.6397,0.64035,0.63963,0.63994,2472599992.0
2006-05-05 13:00:00,0.6399,0.64067,0.63975,0.64023,2572099997.0
2006-05-05 13:30:00,0.64017,0.64028,0.63938,0.6398,2825200010.0
2006-05-05 14:00:00,0.63985,0.64047,0.6395,0.6395,2315500001.0
2006-05-05 14:30:00,0.6396,0.64248,0.63955,0.64228,2382899989.0
2006-05-05 15:00:00,0.64231,0.64312,0.64164,0.6431,3155999991.0
2006-05-05 15:30:00,0.64311,0.64328,0.64103,0.64216,2445700001.0
2006-05-05 16:00:00,0.64232,0.64232,0.64128,0.64175,2500199994.0
2006-05-05 16:30:00,0.64176,0.64191,0.64033,0.64113,2821299997.0
2006-05-05 17:00:00,0.64111,0.64121,0.6404,0.64098,2543900003.0
2006-05-05 17:30:00,0.64096,0.64126,0.64065,0.64075,1930500007.0
2006-05-05 18:00:00,0.6407,0.64099,0.64045,0.6408,5287199999.0
2006-05-05 18:30:00,0.64072,0.641,0.64028,0.641,5072099970.0
2006-05-05 19:00:00,0.64106,0.64168,0.64014,0.64098,3462300007.0
2006-05-05 19:30:00,0.64101,0.64154,0.64043,0.64125,3667999990.0
2006-05-05 20:00:00,0.64127,0.64145,0.64085,0.6411,3765699998.0
2006-05-05 20:30:00,0.64103,0.64145,0.64095,0.641,4254399985.0
2006-05-05 21:00:00,0.641,0.6411,0.64085,0.64095,3212099998.0
2006-05-05 21:30:00,0.64102,0.64115,0.64085,0.641,3057499994.0
2006-05-05 22:00:00,0.641,0.64115,0.64085,0.641,3021999988.0
2006-05-05 22:30:00,0.64105,0.64115,0.64075,0.6408,3465699995.0
2006-05-08 00:00:00,0.6419,0.6429,0.6418,0.6424,1253700021.0
2006-05-08 00:30:00,0.6425,0.6426,0.642,0.6424,1134300019.0
2006-05-08 01:00:00,0.6423,0.6425,0.6421,0.6423,716400012.0
2006-05-08 01:30:00,0.6422,0.6425,0.642,0.642,835800014.0
2006-05-08 02:00:00,0.64183,0.64232,0.64174,0.6419,2345699992.0
2006-05-08 02:30:00,0.642,0.64223,0.64042,0.64047,2120299996.0
2006-05-08 03:00:00,0.64045,0.64113,0.6398,0.64027,2223299998.0
2006-05-08 03:30:00,0.64018,0.64039,0.63952,0.64011,2396699999.0
2006-05-08 04:00:00,0.64008,0.6416,0.64006,0.64148,2499399992.0
2006-05-08 04:30:00,0.64149,0.64162,0.6407,0.64115,2710099992.0
2006-05-08 05:00:00,0.64115,0.64197,0.64091,0.64115,2363399994.0
2006-05-08 05:30:00,0.64103,0.64115,0.6405,0.64065,2189499997.0
2006-05-08 06:00:00,0.64055,0.64103,0.64045,0.64103,2210799996.0
2006-05-08 06:30:00,0.641,0.64205,0.64072,0.64198,2460599995.0
2006-05-08 07:00:00,0.64185,0.642,0.6413,0.64158,1858699994.0
2006-05-08 07:30:00,0.64153,0.64175,0.64125,0.64165,2303699987.0
2006-05-08 08:00:00,0.6415,0.64207,0.6415,0.64188,2214499989.0
2006-05-08 08:30:00,0.64195,0.64198,0.64131,0.64183,1900699999.0
2006-05-08 09:00:00,0.64184,0.64258,0.64147,0.64187,2516099993.0
2006-05-08 09:30:00,0.64191,0.64238,0.64135,0.6417,2259500005.0
2006-05-08 10:00:00,0.64164,0.64164,0.6401,0.64078,2473800001.0
2006-05-08 10:30:00,0.64085,0.64128,0.63779,0.63862,2713800002.0
2006-05-08 11:00:00,0.63858,0.6389,0.63801,0.63864,3078100003.0
2006-05-08 11:30:00,0.63868,0.63918,0.63843,0.63913,2525100002.0
2006-05-08 12:00:00,0.63911,0.63923,0.63659,0.63668,2501899994.0
2006-05-08 12:30:00,0.6367,0.63748,0.63659,0.63677,2224299987.0
2006-05-08 13:00:00,0.63677,0.63789,0.63604,0.63751,2791900003.0
2006-05-08 13:30:00,0.63758,0.63819,0.63663,0.63723,2724699991.0
2006-05-08 14:00:00,0.63726,0.63748,0.63453,0.63505,2777800001.0
2006-05-08 14:30:00,0.63506,0.63509,0.63329,0.6337,2655299996.0
2006-05-08 15:00:00,0.63373,0.63446,0.63351,0.6337,2781999983.0
2006-05-08 15:30:00,0.63375,0.63404,0.63119,0.63156,2259099998.0
2006-05-08 16:00:00,0.63147,0.63286,0.63127,0.63281,2750099987.0
2006-05-08 16:30:00,0.63278,0.63316,0.63174,0.6326,2738300008.0
2006-05-08 17:00:00,0.63253,0.63294,0.63205,0.63287,2536399980.0
2006-05-08 17:30:00,0.63277,0.633,0.63218,0.63232,1950499993.0
2006-05-08 18:00:00,0.63221,0.63265,0.63184,0.63254,5249500000.0
2006-05-08 18:30:00,0.63251,0.63277,0.63193,0.6323,5196099989.0
2006-05-08 19:00:00,0.6323,0.6323,0.63171,0.632,3266599994.0
2006-05-08 19:30:00,0.63203,0.63237,0.63149,0.63175,3447099997.0
2006-05-08 20:00:00,0.63177,0.63193,0.63131,0.63155,3937599990.0
2006-05-08 20:30:00,0.63142,0.63213,0.63115,0.6312,3975699989.0
2006-05-08 21:00:00,0.6312,0.6313,0.63105,0.63125,3871999999.0
2006-05-08 21:30:00,0.63122,0.63135,0.63105,0.6312,2832000002.0
2006-05-08 22:00:00,0.6312,0.63135,0.63105,0.6312,2704299994.0
2006-05-08 22:30:00,0.63125,0.63135,0.63095,0.631,3344600012.0
2006-05-08 23:00:00,0.63105,0.63285,0.63105,0.63245,3044599990.0
2006-05-08 23:30:00,0.63244,0.6327,0.63125,0.6321,2526799995.0
2006-05-09 00:00:00,0.63221,0.6325,0.63165,0.63242,2257699986.0
2006-05-09 00:30:00,0.63255,0.63332,0.63225,0.63318,2380199989.0
2006-05-09 01:00:00,0.63326,0.6333,0.63258,0.6327,2282999995.0
2006-05-09 01:30:00,0.63265,0.6332,0.63246,0.63302,2057199998.0
2006-05-09 02:00:00,0.63309,0.63322,0.63179,0.63205,2519699998.0
2006-05-09 02:30:00,0.6322,0.6334,0.6321,0.63254,2620399998.0
2006-05-09 03:00:00,0.63258,0.63267,0.63158,0.6319,2389899986.0
2006-05-09 03:30:00,0.63193,0.63205,0.63125,0.6313,2358599998.0
2006-05-09 04:00:00,0.63123,0.63153,0.63018,0.63018,2525600002.0
2006-05-09 04:30:00,0.62986,0.63066,0.62958,0.63008,2427600005.0
2006-05-09 05:00:00,0.62992,0.6306,0.62964,0.63019,2330199996.0
2006-05-09 05:30:00,0.63005,0.63033,0.62982,0.6301,2411399993.0
2006-05-09 06:00:00,0.63,0.63084,0.62999,0.63055,2232799993.0
2006-05-09 06:30:00,0.6305,0.63085,0.63041,0.63074,2641600000.0
2006-05-09 07:00:00,0.63067,0.63121,0.63043,0.63105,1907199993.0
2006-05-09 07:30:00,0.631,0.6314,0.63067,0.63125,2605899984.0
2006-05-09 08:00:00,0.63109,0.63144,0.62921,0.62934,2433699999.0
2006-05-09 08:30:00,0.62938,0.62947,0.62788,0.62829,2052400001.0
2006-05-09 09:00:00,0.62832,0.6284,0.62522,0.62669,2918999996.0
2006-05-09 09:30:00,0.62683,0.62721,0.62634,0.62644,2524899998.0
2006-05-09 10:00:00,0.62625,0.62625,0.62446,0.62504,2393099999.0
2006-05-09 10:30:00,0.62504,0.62535,0.62483,0.62501,2941899988.0
2006-05-09 11:00:00,0.62488,0.62532,0.62397,0.62484,2889099994.0
2006-05-09 11:30:00,0.6249,0.62541,0.62422,0.62505,2434299993.0
2006-05-09 12:00:00,0.62511,0.62511,0.62428,0.62489,2633899991.0
2006-05-09 12:30:00,0.62486,0.62545,0.62452,0.62517,2499500001.0
2006-05-09 13:00:00,0.6252,0.62586,0.625,0.62536,3001999999.0
2006-05-09 13:30:00,0.62529,0.62585,0.62492,0.62548,2648100010.0
2006-05-09 14:00:00,0.62552,0.62586,0.62493,0.62503,2499800001.0
2006-05-09 14:30:00,0.62505,0.62625,0.62488,0.62625,2657300007.0
2006-05-09 15:00:00,0.62646,0.62887,0.62615,0.62882,2984199993.0
2006-05-09 15:30:00,0.62887,0.62905,0.62805,0.62884,2435099997.0
2006-05-09 16:00:00,0.62875,0.62917,0.62832,0.62882,2617599989.0
2006-05-09 16:30:00,0.62883,0.62949,0.62814,0.62869,2964799993.0
2006-05-09 17:00:00,0.62875,0.6296,0.62829,0.62955,2443699999.0
2006-05-09 17:30:00,0.62952,0.6302,0.6274,0.62758,2804399997.0
2006-05-09 18:00:00,0.62766,0.62936,0.62761,0.62902,4992400001.0
2006-05-09 18:30:00,0.62904,0.62957,0.62882,0.6289,5271500006.0
2006-05-09 19:00:00,0.62882,0.62905,0.62861,0.62876,3617600001.0
2006-05-09 19:30:00,0.62876,0.62923,0.62866,0.62873,3927799996.0
2006-05-09 20:00:00,0.62877,0.6291,0.6286,0.62893,3695699997.0
2006-05-09 20:30:00,0.62877,0.62892,0.62811,0.62835,3958199989.0
2006-05-09 21:00:00,0.62835,0.62845,0.6282,0.6283,3709299980.0
2006-05-09 21:30:00,0.62837,0.6285,0.6282,0.62835,2890699994.0
2006-05-09 22:00:00,0.62835,0.6285,0.6282,0.62835,2783100000.0
2006-05-09 22:30:00,0.6284,0.6285,0.6281,0.62815,3006599995.0
2006-05-09 23:00:00,0.6282,0.63061,0.6282,0.63011,3075999999.0
2006-05-09 23:30:00,0.63004,0.63045,0.62846,0.63007,1954299993.0
2006-05-10 00:00:00,0.63014,0.63079,0.63005,0.63035,2262800001.0
2006-05-10 00:30:00,0.63048,0.63123,0.63028,0.63087,2330899997.0
2006-05-10 01:00:00,0.6309,0.63092,0.62944,0.63054,2270399996.0
2006-05-10 01:30:00,0.63053,0.63149,0.63022,0.63105,2221800001.0
2006-05-10 02:00:00,0.63109,0.63113,0.63036,0.63056,2273999998.0
2006-05-10 02:30:00,0.63063,0.63098,0.63042,0.63089,2391199992.0
2006-05-10 03:00:00,0.6309,0.63101,0.63006,0.63028,2310299996.0
2006-05-10 03:30:00,0.63035,0.63052,0.62997,0.63025,2473599997.0
2006-05-10 04:00:00,0.63025,0.63056,0.63001,0.63012,2375800002.0
2006-05-10 04:30:00,0.63005,0.63024,0.6295,0.6296,2522199989.0
2006-05-10 05:00:00,0.62955,0.62957,0.628,0.62831,2358200000.0
2006-05-10 05:30:00,0.62815,0.62817,0.62723,0.62801,2401799998.0
2006-05-10 06:00:00,0.62786,0.62797,0.62593,0.62627,2672999997.0
2006-05-10 06:30:00,0.62623,0.62719,0.62623,0.6265,2618099987.0
2006-05-10 07:00:00,0.62647,0.62672,0.62587,0.62598,2459999991.0
2006-05-10 07:30:00,0.62597,0.62622,0.6244,0.6248,2875899998.0
2006-05-10 08:00:00,0.62462,0.62513,0.62457,0.62498,2156599996.0
2006-05-10 08:30:00,0.62493,0.62666,0.62454,0.62623,2693599995.0
2006-05-10 09:00:00,0.62622,0.62665,0.62589,0.62645,2347099999.0
2006-05-10 09:30:00,0.62646,0.62663,0.62589,0.6263,2249499990.0
2006-05-10 10:00:00,0.62626,0.62635,0.62553,0.62582,2711299989.0
2006-05-10 10:30:00,0.62584,0.62603,0.62403,0.62438,2620699990.0
2006-05-10 11:00:00,0.62435,0.62565,0.62399,0.62486,3009299988.0
2006-05-10 11:30:00,0.62487,0.62566,0.62383,0.62403,2536499996.0
2006-05-10 12:00:00,0.62402,0.62453,0.6232,0.6237,2642500000.0
2006-05-10 12:30:00,0.62369,0.62452,0.62351,0.62385,2624699993.0
2006-05-10 13:00:00,0.62381,0.62463,0.62367,0.6244,3049999988.0
2006-05-10 13:30:00,0.62422,0.62782,0.62413,0.62671,2696899988.0
2006-05-10 14:00:00,0.62678,0.62738,0.62552,0.62603,2540700004.0
2006-05-10 14:30:00,0.62601,0.62662,0.62592,0.62655,2432699998.0
2006-05-10 15:00:00,0.62655,0.62667,0.62611,0.62654,2602599992.0
2006-05-10 15:30:00,0.62656,0.62707,0.62617,0.62645,2599799996.0
2006-05-10 16:00:00,0.62624,0.6273,0.62585,0.62699,2552000003.0
2006-05-10 16:30:00,0.62696,0.62702,0.62522,0.626,2879900002.0
2006-05-10 17:00:00,0.62602,0.62616,0.62517,0.62608,2313899991.0
2006-05-10 17:30:00,0.62603,0.62733,0.62587,0.62712,2305099992.0
2006-05-10 18:00:00,0.62705,0.6273,0.62677,0.62725,5332500008.0
2006-05-10 18:30:00,0.62722,0.62762,0.62682,0.62693,5250599980.0
2006-05-10 19:00:00,0.62687,0.62717,0.62664,0.62679,3266899992.0
2006-05-10 19:30:00,0.62688,0.62722,0.6266,0.6269,3604299981.0
2006-05-10 20:00:00,0.62692,0.62731,0.62481,0.62503,4271899993.0
2006-05-10 20:30:00,0.62507,0.62718,0.62493,0.6268,4118500002.0
2006-05-10 21:00:00,0.6268,0.6269,0.62665,0.62675,3525199985.0
2006-05-10 21:30:00,0.62682,0.62695,0.62665,0.6268,2959199982.0
2006-05-10 22:00:00,0.6268,0.62695,0.62665,0.6268,2730499996.0
2006-05-10 22:30:00,0.62685,0.62695,0.62655,0.6266,3087700009.0
2006-05-10 23:00:00,0.62665,0.62685,0.62506,0.626,3148900001.0
2006-05-10 23:30:00,0.62591,0.62674,0.62567,0.62601,2268399996.0
2006-05-11 00:00:00,0.62613,0.62738,0.62602,0.6268,2274699994.0
2006-05-11 00:30:00,0.62678,0.62678,0.62351,0.62434,2433400003.0
2006-05-11 01:00:00,0.62434,0.62458,0.62384,0.62411,2426899989.0
2006-05-11 01:30:00,0.62398,0.62398,0.62115,0.62242,2658699993.0
2006-05-11 02:00:00,0.62244,0.62303,0.62137,0.62145,2340399996.0
2006-05-11 02:30:00,0.6215,0.62175,0.62102,0.62115,2406299986.0
2006-05-11 03:00:00,0.62113,0.62142,0.6202,0.62042,2582999980.0
2006-05-11 03:30:00,0.62029,0.62159,0.62013,0.62143,2815799987.0
2006-05-11 04:00:00,0.6214,0.6227,0.6214,0.62235,2843399985.0
2006-05-11 04:30:00,0.62229,0.62332,0.62214,0.62297,2607899983.0
2006-05-11 05:00:00,0.62295,0.62334,0.62259,0.6228,2562299997.0
2006-05-11 05:30:00,0.62272,0.62275,0.62148,0.6223,2471899999.0
2006-05-11 06:00:00,0.62241,0.62247,0.62168,0.62233,2340599999.0
2006-05-11 06:30:00,0.62226,0.62282,0.6221,0.6227,2461899993.0
2006-05-11 07:00:00,0.62254,0.62275,0.62207,0.62265,2229899997.0
2006-05-11 07:30:00,0.6226,0.62376,0.62235,0.62345,2727899993.0
2006-05-11 08:00:00,0.62332,0.62367,0.6228,0.62355,2322999997.0
2006-05-11 08:30:00,0.62367,0.62437,0.62325,0.62345,2638900002.0
2006-05-11 09:00:00,0.62331,0.62436,0.6225,0.6226,2638600000.0
2006-05-11 09:30:00,0.62268,0.62413,0.62268,0.62393,2599899994.0
2006-05-11 10:00:00,0.62387,0.62604,0.62362,0.62604,2536200000.0
2006-05-11 10:30:00,0.62602,0.62631,0.62492,0.6253,2735699998.0
2006-05-11 11:00:00,0.6253,0.62868,0.62527,0.62787,3057799999.0
2006-05-11 11:30:00,0.62791,0.62819,0.6272,0.62806,2456099999.0
2006-05-11 12:00:00,0.62813,0.63068,0.62792,0.63011,2711000000.0
2006-05-11 12:30:00,0.62997,0.6312,0.62911,0.62911,2697699994.0
2006-05-11 13:00:00,0.62905,0.62938,0.6286,0.62902,2415399996.0
2006-05-11 13:30:00,0.629,0.62935,0.6285,0.62896,2446800012.0
2006-05-11 14:00:00,0.62897,0.63054,0.62871,0.62967,2494300000.0
2006-05-11 14:30:00,0.62976,0.63278,0.62976,0.63126,2563699996.0
2006-05-11 15:00:00,0.63131,0.63153,0.63075,0.6313,2766399995.0
2006-05-11 15:30:00,0.63132,0.6315,0.63076,0.63085,2160000000.0
2006-05-11 16:00:00,0.6308,0.63087,0.62847,0.62926,2544500004.0
2006-05-11 16:30:00,0.62928,0.63147,0.62928,0.63013,2752899995.0
2006-05-11 17:00:00,0.63022,0.63097,0.6299,0.63077,2229299999.0
2006-05-11 17:30:00,0.63077,0.63246,0.63042,0.6311,2795199995.0
2006-05-11 18:00:00,0.63106,0.63179,0.63088,0.63118,5118699996.0
2006-05-11 18:30:00,0.63118,0.63246,0.63103,0.63205,5359600000.0
2006-05-11 19:00:00,0.63206,0.6325,0.63152,0.6319,3359500004.0
2006-05-11 19:30:00,0.63192,0.63192,0.63118,0.63128,3771399997.0
2006-05-11 20:00:00,0.63132,0.63158,0.63105,0.6314,3932399995.0
2006-05-11 20:30:00,0.6313,0.63146,0.63035,0.6304,3986600011.0
2006-05-11 21:00:00,0.6304,0.6305,0.63025,0.63035,3669299991.0
2006-05-11 21:30:00,0.63042,0.63055,0.63025,0.6304,3044399996.0
2006-05-11 22:00:00,0.6304,0.63055,0.63025,0.6304,2626900005.0
2006-05-11 22:30:00,0.63045,0.63055,0.63015,0.6302,3393599994.0
2006-05-11 23:00:00,0.63033,0.63087,0.62939,0.62985,3147499985.0
2006-05-11 23:30:00,0.62978,0.63033,0.62906,0.62925,2289499992.0
2006-05-12 00:00:00,0.62935,0.62957,0.62912,0.6293,2167399997.0
2006-05-12 00:30:00,0.62945,0.6296,0.62923,0.6294,2438700012.0
2006-05-12 01:00:00,0.62935,0.63263,0.62935,0.63258,2135599998.0
2006-05-12 01:30:00,0.63262,0.63277,0.63124,0.63127,2140199991.0
2006-05-12 02:00:00,0.63133,0.6319,0.63074,0.63128,2300799995.0
2006-05-12 02:30:00,0.63135,0.6315,0.63063,0.63065,2086400000.0
2006-05-12 03:00:00,0.63065,0.6308,0.62962,0.63025,2566699997.0
2006-05-12 03:30:00,0.63028,0.6305,0.63004,0.63033,2397899999.0
2006-05-12 04:00:00,0.63035,0.63036,0.62984,0.62989,2337499991.0
2006-05-12 04:30:00,0.62982,0.63045,0.6298,0.63035,2420099981.0
2006-05-12 05:00:00,0.63034,0.63294,0.63025,0.63135,2189099992.0
2006-05-12 05:30:00,0.63125,0.63133,0.63025,0.63105,2211099995.0
2006-05-12 06:00:00,0.63095,0.63133,0.63075,0.63108,2154599987.0
2006-05-12 06:30:00,0.631,0.63162,0.63093,0.63145,2238999996.0
2006-05-12 07:00:00,0.63135,0.63189,0.63118,0.6314,2188999999.0
2006-05-12 07:30:00,0.6314,0.63246,0.63135,0.63207,2342799997.0
2006-05-12 08:00:00,0.6319,0.63215,0.63051,0.63078,2346199987.0
2006-05-12 08:30:00,0.63079,0.63101,0.62983,0.63017,2307999995.0
2006-05-12 09:00:00,0.63001,0.63133,0.62984,0.63092,2238199991.0
2006-05-12 09:30:00,0.63097,0.63119,0.6282,0.6284,2603600002.0
2006-05-12 10:00:00,0.6283,0.6283,0.62572,0.62624,2628099995.0
2006-05-12 10:30:00,0.62629,0.62701,0.62575,0.62634,2460299999.0
2006-05-12 11:00:00,0.62632,0.62673,0.62617,0.62625,2710599988.0
2006-05-12 11:30:00,0.6263,0.62711,0.62584,0.62611,2699399994.0
2006-05-12 12:00:00,0.62622,0.62687,0.62573,0.62591,2336399999.0
2006-05-12 12:30:00,0.62585,0.6265,0.62574,0.62593,2501299998.0
2006-05-12 13:00:00,0.62596,0.62613,0.62507,0.62609,2857599987.0
2006-05-12 13:30:00,0.62605,0.62745,0.62599,0.62714,2402299996.0
2006-05-12 14:00:00,0.62715,0.63006,0.62692,0.62964,2573299993.0
2006-05-12 14:30:00,0.62939,0.6301,0.62651,0.62998,2251100001.0
2006-05-12 15:00:00,0.62984,0.62984,0.62834,0.6295,2484999997.0
2006-05-12 15:30:00,0.62953,0.62976,0.62885,0.62944,2341499996.0
2006-05-12 16:00:00,0.62934,0.63024,0.62901,0.62955,2263800002.0
2006-05-12 16:30:00,0.62963,0.6301,0.62903,0.62982,2669900002.0
2006-05-12 17:00:00,0.62986,0.63016,0.62907,0.62914,2456499989.0
2006-05-12 17:30:00,0.62915,0.62923,0.62715,0.62845,2224600001.0
2006-05-12 18:00:00,0.62857,0.62881,0.62734,0.62782,5563399983.0
2006-05-12 18:30:00,0.62778,0.62952,0.62763,0.62952,4758000000.0
2006-05-12 19:00:00,0.6295,0.6295,0.62779,0.6279,3365799992.0
2006-05-12 19:30:00,0.62795,0.62929,0.62772,0.62895,3427499990.0
2006-05-12 20:00:00,0.62897,0.6304,0.62896,0.62955,3981299992.0
2006-05-12 20:30:00,0.62944,0.62972,0.62775,0.628,4174499990.0
2006-05-12 21:00:00,0.628,0.6281,0.62785,0.62795,3712700007.0
2006-05-12 21:30:00,0.62802,0.62815,0.62785,0.628,2972099995.0
2006-05-12 22:00:00,0.628,0.62815,0.62785,0.628,2723399991.0
2006-05-12 22:30:00,0.62805,0.62815,0.62775,0.6278,3297000000.0
2006-05-15 00:00:00,0.6293,0.6297,0.6281,0.6286,1526700000.0
2006-05-15 00:30:00,0.6287,0.6291,0.626,0.6283,1744800000.0
2006-05-15 01:00:00,0.6285,0.6285,0.6262,0.6263,1890200000.0
2006-05-15 01:30:00,0.6261,0.627,0.6261,0.627,1308600000.0
2006-05-15 02:00:00,0.6267,0.6267,0.62392,0.62447,2747699996.0
2006-05-15 02:30:00,0.62441,0.62451,0.62391,0.62393,2513899999.0
2006-05-15 03:00:00,0.62391,0.62651,0.62391,0.62651,2801799990.0
2006-05-15 03:30:00,0.62648,0.62648,0.62368,0.6249,2476399994.0
2006-05-15 04:00:00,0.62485,0.62495,0.62415,0.62428,2292799993.0
2006-05-15 04:30:00,0.62421,0.62421,0.6231,0.62335,2537799996.0
2006-05-15 05:00:00,0.62337,0.62375,0.6232,0.62352,2296700002.0
2006-05-15 05:30:00,0.62341,0.62384,0.6231,0.62358,2179099994.0
2006-05-15 06:00:00,0.6237,0.62441,0.62368,0.62438,2508499999.0
2006-05-15 06:30:00,0.62435,0.62449,0.62345,0.6244,2595199982.0
2006-05-15 07:00:00,0.6243,0.62454,0.62361,0.62383,2209500000.0
2006-05-15 07:30:00,0.62381,0.6245,0.62341,0.62428,2874200004.0
2006-05-15 08:00:00,0.6241,0.62455,0.62259,0.62298,2183199998.0
2006-05-15 08:30:00,0.62287,0.62287,0.62049,0.62065,2483600004.0
2006-05-15 09:00:00,0.6204,0.62128,0.61979,0.62003,2955100005.0
2006-05-15 09:30:00,0.61999,0.62045,0.6182,0.61975,2584900003.0
2006-05-15 10:00:00,0.61976,0.62008,0.61864,0.61956,2407900004.0
2006-05-15 10:30:00,0.61947,0.61961,0.61829,0.61834,2503599989.0
2006-05-15 11:00:00,0.61832,0.61967,0.61816,0.61915,2668999998.0
2006-05-15 11:30:00,0.61919,0.6199,0.61878,0.61984,2693699995.0
2006-05-15 12:00:00,0.61987,0.62067,0.61976,0.62045,2185599997.0
2006-05-15 12:30:00,0.62042,0.62095,0.6199,0.6199,2348500004.0
2006-05-15 13:00:00,0.62,0.62108,0.61974,0.6207,2539499989.0
2006-05-15 13:30:00,0.62058,0.62159,0.62058,0.62147,2599499990.0
2006-05-15 14:00:00,0.62148,0.62262,0.62126,0.62243,2743199993.0
2006-05-15 14:30:00,0.6224,0.62331,0.6224,0.6232,2543799999.0
2006-05-15 15:00:00,0.62322,0.62367,0.62106,0.62164,2849099997.0
2006-05-15 15:30:00,0.62168,0.6225,0.62099,0.62179,2293699993.0
2006-05-15 16:00:00,0.62162,0.6217,0.62066,0.62124,2419399993.0
2006-05-15 16:30:00,0.62127,0.6214,0.62085,0.62105,2767899998.0
2006-05-15 17:00:00,0.62105,0.6222,0.62074,0.62201,2659399994.0
2006-05-15 17:30:00,0.62205,0.62245,0.62185,0.6222,2069799993.0
2006-05-15 18:00:00,0.62215,0.62223,0.62096,0.62131,5321099994.0
2006-05-15 18:30:00,0.62119,0.62138,0.62012,0.62031,5007999995.0
2006-05-15 19:00:00,0.62032,0.62082,0.62025,0.6205,3320599999.0
2006-05-15 19:30:00,0.62057,0.62089,0.62019,0.62043,3926399983.0
2006-05-15 20:00:00,0.62042,0.6207,0.61938,0.62037,3913299990.0
2006-05-15 20:30:00,0.6203,0.62075,0.61911,0.6195,4086599996.0
2006-05-15 21:00:00,0.6195,0.6196,0.61935,0.61945,3647700003.0
2006-05-15 21:30:00,0.61952,0.61965,0.61935,0.6195,3156099992.0
2006-05-15 22:00:00,0.6195,0.61965,0.61935,0.6195,2992699993.0
2006-05-15 22:30:00,0.61955,0.61965,0.61925,0.6193,3432799993.0
2006-05-15 23:00:00,0.61935,0.62152,0.61913,0.6195,2911599988.0
2006-05-15 23:30:00,0.61945,0.62015,0.61945,0.62005,2044700003.0
2006-05-16 00:00:00,0.62013,0.6203,0.61945,0.6202,2198399997.0
2006-05-16 00:30:00,0.6203,0.62045,0.61976,0.61976,2407700009.0
2006-05-16 01:00:00,0.61963,0.6197,0.61887,0.61951,2214399992.0
2006-05-16 01:30:00,0.61955,0.61971,0.6192,0.61952,2240600006.0
2006-05-16 02:00:00,0.61957,0.62069,0.61936,0.62058,2444800001.0
2006-05-16 02:30:00,0.6207,0.62186,0.62043,0.62165,2523599989.0
2006-05-16 03:00:00,0.62166,0.62201,0.62082,0.62125,2431499998.0
2006-05-16 03:30:00,0.6212,0.62256,0.6211,0.62238,2624499998.0
2006-05-16 04:00:00,0.6223,0.62239,0.62164,0.62192,2456100003.0
2006-05-16 04:30:00,0.6219,0.62218,0.6217,0.62212,2470799996.0
2006-05-16 05:00:00,0.62215,0.62261,0.62195,0.6225,2379999995.0
2006-05-16 05:30:00,0.62238,0.62308,0.6222,0.62297,2229499996.0
2006-05-16 06:00:00,0.62287,0.62293,0.62035,0.62103,2867100005.0
2006-05-16 06:30:00,0.62102,0.62187,0.62075,0.6216,2704900001.0
2006-05-16 07:00:00,0.62159,0.62181,0.62124,0.62169,2127799998.0
2006-05-16 07:30:00,0.6217,0.62186,0.62053,0.62125,2738799997.0
2006-05-16 08:00:00,0.62108,0.62131,0.61965,0.62008,2535600005.0
2006-05-16 08:30:00,0.62017,0.62123,0.61991,0.621,2434100011.0
2006-05-16 09:00:00,0.62112,0.62195,0.62112,0.62182,2188400000.0
2006-05-16 09:30:00,0.62183,0.62245,0.62134,0.6224,2327199999.0
2006-05-16 10:00:00,0.62237,0.62248,0.62164,0.62204,2278499998.0
2006-05-16 10:30:00,0.62192,0.62206,0.62027,0.62027,2414800005.0
2006-05-16 11:00:00,0.62019,0.62074,0.62013,0.62065,3034599982.0
2006-05-16 11:30:00,0.62075,0.62193,0.62064,0.6219,2411700001.0
2006-05-16 12:00:00,0.6219,0.6224,0.62173,0.62205,2448499995.0
2006-05-16 12:30:00,0.62202,0.6227,0.6217,0.6221,2373299987.0
2006-05-16 13:00:00,0.62207,0.62267,0.6212,0.6212,2733399996.0
2006-05-16 13:30:00,0.62119,0.6219,0.62087,0.6211,2659900005.0
2006-05-16 14:00:00,0.62116,0.62148,0.62058,0.62125,2539400002.0
2006-05-16 14:30:00,0.6213,0.62329,0.6212,0.62235,2495699984.0
2006-05-16 15:00:00,0.62237,0.62328,0.62233,0.62278,3405000008.0
2006-05-16 15:30:00,0.62276,0.62342,0.62216,0.62338,2148899999.0
2006-05-16 16:00:00,0.62328,0.62343,0.62278,0.62297,2522600001.0
2006-05-16 16:30:00,0.62297,0.62478,0.62289,0.62478,2431199997.0
2006-05-16 17:00:00,0.62474,0.62474,0.62253,0.6232,2438100008.0
2006-05-16 17:30:00,0.62316,0.62394,0.62284,0.62362,2813799993.0
2006-05-16 18:00:00,0.62354,0.62373,0.62324,0.6237,5151899999.0
2006-05-16 18:30:00,0.62364,0.62364,0.623,0.62354,5313500005.0
2006-05-16 19:00:00,0.62351,0.62529,0.62316,0.62496,3224700000.0
2006-05-16 19:30:00,0.62503,0.62643,0.62496,0.62627,3758800000.0
2006-05-16 20:00:00,0.62636,0.62652,0.62595,0.62624,3874899987.0
2006-05-16 20:30:00,0.62627,0.62747,0.62597,0.62705,4268299997.0
2006-05-16 21:00:00,0.62705,0.62715,0.6269,0.6271,3544400001.0
2006-05-16 21:30:00,0.62707,0.6272,0.6269,0.62705,2893199996.0
2006-05-16 22:00:00,0.62705,0.6272,0.6269,0.62705,2836500003.0
2006-05-16 22:30:00,0.6271,0.6272,0.6268,0.62685,3357999985.0
2006-05-16 23:00:00,0.6269,0.62735,0.62528,0.6261,3028900001.0
2006-05-16 23:30:00,0.62601,0.62689,0.62528,0.62575,2597599979.0
2006-05-17 00:00:00,0.62585,0.62614,0.62559,0.62605,2288599990.0
2006-05-17 00:30:00,0.62608,0.62608,0.62502,0.6253,2297499998.0
2006-05-17 01:00:00,0.62533,0.62684,0.62531,0.62671,2108099999.0
2006-05-17 01:30:00,0.62685,0.6269,0.6263,0.62637,2320499992.0
2006-05-17 02:00:00,0.62643,0.62655,0.62509,0.62552,2191899993.0
2006-05-17 02:30:00,0.62561,0.62696,0.62544,0.62671,2266499999.0
2006-05-17 03:00:00,0.62671,0.62706,0.62654,0.62667,2182799994.0
2006-05-17 03:30:00,0.62662,0.62727,0.62609,0.62714,2332099999.0
2006-05-17 04:00:00,0.62703,0.62713,0.62552,0.62613,2795399997.0
2006-05-17 04:30:00,0.62619,0.62664,0.62575,0.62605,2591799994.0
2006-05-17 05:00:00,0.62606,0.62709,0.62581,0.62709,2338799983.0
2006-05-17 05:30:00,0.6269,0.6279,0.62679,0.6275,2170700000.0
2006-05-17 06:00:00,0.6274,0.62752,0.62696,0.62718,2262699998.0
2006-05-17 06:30:00,0.62715,0.6272,0.6267,0.62705,2464199989.0
2006-05-17 07:00:00,0.62696,0.62725,0.62662,0.62715,1943199998.0
2006-05-17 07:30:00,0.62715,0.62748,0.6269,0.62745,2365099993.0
2006-05-17 08:00:00,0.62733,0.62766,0.62654,0.62682,2323299999.0
2006-05-17 08:30:00,0.62682,0.62745,0.62635,0.62745,2285399989.0
2006-05-17 09:00:00,0.62736,0.62951,0.62705,0.62873,2139499995.0
2006-05-17 09:30:00,0.62875,0.62939,0.62869,0.62915,2277899995.0
2006-05-17 10:00:00,0.62911,0.6292,0.62845,0.62875,2273199995.0
2006-05-17 10:30:00,0.62875,0.62941,0.62859,0.62924,2416899990.0
2006-05-17 11:00:00,0.62924,0.62935,0.62863,0.62863,2885499995.0
2006-05-17 11:30:00,0.62864,0.62889,0.6277,0.62786,2495299996.0
2006-05-17 12:00:00,0.62789,0.62832,0.62768,0.62784,2539400003.0
2006-05-17 12:30:00,0.62785,0.6283,0.62757,0.62815,2637199990.0
2006-05-17 13:00:00,0.62803,0.62832,0.62771,0.62771,2644499992.0
2006-05-17 13:30:00,0.6276,0.62791,0.62632,0.62638,2588399996.0
2006-05-17 14:00:00,0.62636,0.6274,0.62592,0.62675,2756099999.0
2006-05-17 14:30:00,0.62671,0.62839,0.62599,0.6274,2428899985.0
2006-05-17 15:00:00,0.62738,0.62837,0.62486,0.625,2873399992.0
2006-05-17 15:30:00,0.62501,0.62576,0.625,0.62555,2291900004.0
2006-05-17 16:00:00,0.62556,0.62564,0.62181,0.62265,2520500001.0
2006-05-17 16:30:00,0.6225,0.62271,0.62087,0.62128,2966800001.0
2006-05-17 17:00:00,0.62136,0.62167,0.61927,0.61937,2799900000.0
2006-05-17 17:30:00,0.61923,0.62087,0.61822,0.61832,2797099996.0
2006-05-17 18:00:00,0.61843,0.61994,0.61838,0.61955,5378799980.0
2006-05-17 18:30:00,0.6195,0.62097,0.61919,0.62086,5705599972.0
2006-05-17 19:00:00,0.62081,0.62091,0.62001,0.62032,3270400004.0
2006-05-17 19:30:00,0.6204,0.6205,0.61908,0.61951,3764099999.0
2006-05-17 20:00:00,0.61951,0.62088,0.61938,0.62027,4023700007.0
2006-05-17 20:30:00,0.62015,0.6222,0.61999,0.62175,4219200001.0
2006-05-17 21:00:00,0.62175,0.62185,0.6216,0.6217,3659800003.0
2006-05-17 21:30:00,0.62177,0.6219,0.6216,0.62175,3190099988.0
2006-05-17 22:00:00,0.62175,0.6219,0.6216,0.62175,2853799987.0
2006-05-17 22:30:00,0.6218,0.6219,0.6215,0.62155,3591799999.0
2006-05-17 23:00:00,0.6216,0.62207,0.62058,0.62175,2945299993.0
2006-05-17 23:30:00,0.6217,0.62219,0.62085,0.62197,2403099997.0
2006-05-18 00:00:00,0.62201,0.62257,0.62184,0.62225,2401999999.0
2006-05-18 00:30:00,0.62229,0.6225,0.62194,0.62245,2439000003.0
2006-05-18 01:00:00,0.62237,0.62262,0.62197,0.62214,1937700001.0
2006-05-18 01:30:00,0.6222,0.62221,0.62109,0.6216,2417499995.0
2006-05-18 02:00:00,0.62168,0.62265,0.6215,0.6223,2368099986.0
2006-05-18 02:30:00,0.62233,0.62233,0.62124,0.62146,2150699994.0
2006-05-18 03:00:00,0.6215,0.62175,0.62086,0.62137,2499100000.0
2006-05-18 03:30:00,0.62135,0.62278,0.6209,0.62265,2597700010.0
2006-05-18 04:00:00,0.62262,0.62315,0.62223,0.62307,2527199986.0
2006-05-18 04:30:00,0.62297,0.6235,0.62283,0.62338,2328299997.0
2006-05-18 05:00:00,0.62332,0.62332,0.62242,0.62275,2435200003.0
2006-05-18 05:30:00,0.62265,0.62291,0.62234,0.62236,2135099988.0
2006-05-18 06:00:00,0.6222,0.6224,0.62141,0.62208,2323399999.0
2006-05-18 06:30:00,0.62197,0.62254,0.6219,0.6224,2323399996.0
2006-05-18 07:00:00,0.6223,0.62264,0.62158,0.62167,2205700001.0
2006-05-18 07:30:00,0.62175,0.62219,0.62121,0.62178,2548299994.0
2006-05-18 08:00:00,0.62163,0.62195,0.62081,0.62141,2272999988.0
2006-05-18 08:30:00,0.62133,0.6221,0.62088,0.62176,2358799992.0
2006-05-18 09:00:00,0.62167,0.62195,0.62096,0.62119,2456199985.0
2006-05-18 09:30:00,0.62118,0.62176,0.62069,0.62158,2175899991.0
2006-05-18 10:00:00,0.62157,0.62453,0.6215,0.62403,2518399996.0
2006-05-18 10:30:00,0.62411,0.62627,0.62411,0.62584,2600399987.0
2006-05-18 11:00:00,0.62585,0.62631,0.6247,0.6247,2824199992.0
2006-05-18 11:30:00,0.62472,0.6252,0.62426,0.6246,2406099991.0
2006-05-18 12:00:00,0.62456,0.62456,0.6229,0.62383,2475499986.0
2006-05-18 12:30:00,0.6238,0.62418,0.62334,0.62334,2410700001.0
2006-05-18 13:00:00,0.62335,0.62399,0.6232,0.6235,2571100000.0
2006-05-18 13:30:00,0.62345,0.62402,0.62297,0.6233,2348899999.0
2006-05-18 14:00:00,0.62332,0.62484,0.6231,0.62471,2606199993.0
2006-05-18 14:30:00,0.62473,0.625,0.62368,0.62369,2643199999.0
2006-05-18 15:00:00,0.62374,0.62411,0.62225,0.62325,2769300001.0
2006-05-18 15:30:00,0.62332,0.62435,0.62289,0.62365,2894799998.0
2006-05-18 16:00:00,0.62358,0.62412,0.62242,0.62295,2541500001.0
2006-05-18 16:30:00,0.6229,0.62399,0.62239,0.62311,2780699996.0
2006-05-18 17:00:00,0.62313,0.62458,0.62294,0.62431,2414399997.0
2006-05-18 17:30:00,0.62434,0.62444,0.62273,0.62282,2617799978.0
2006-05-18 18:00:00,0.62263,0.62475,0.62207,0.6243,5291100004.0
2006-05-18 18:30:00,0.62426,0.62484,0.62365,0.62448,5052499998.0
2006-05-18 19:00:00,0.62446,0.6247,0.62303,0.62319,3112899995.0
2006-05-18 19:30:00,0.62325,0.62366,0.62297,0.62321,3523399997.0
2006-05-18 20:00:00,0.62313,0.62321,0.62248,0.6226,4062899995.0
2006-05-18 20:30:00,0.62246,0.62268,0.62166,0.62175,3873899998.0
2006-05-18 21:00:00,0.62175,0.62185,0.6216,0.6217,3639699997.0
2006-05-18 21:30:00,0.62177,0.6219,0.6216,0.62175,3002300007.0
2006-05-18 22:00:00,0.62175,0.6219,0.6216,0.62175,2700599990.0
2006-05-18 22:30:00,0.6218,0.6219,0.6215,0.62155,3166800002.0
2006-05-18 23:00:00,0.6216,0.62323,0.6216,0.62253,2968899993.0
2006-05-18 23:30:00,0.62241,0.62304,0.6217,0.6217,3160599987.0
2006-05-19 00:00:00,0.62175,0.62185,0.6216,0.62175,2067099994.0
2006-05-19 00:30:00,0.62185,0.6219,0.62155,0.62175,2285499986.0
2006-05-19 01:00:00,0.6217,0.62185,0.62118,0.62136,1984299993.0
2006-05-19 01:30:00,0.62155,0.62246,0.62137,0.62242,2269499997.0
2006-05-19 02:00:00,0.62248,0.6227,0.62181,0.6222,2239800004.0
2006-05-19 02:30:00,0.62225,0.62245,0.62197,0.62225,2285199999.0
2006-05-19 03:00:00,0.62225,0.62241,0.62162,0.62193,2332499988.0
2006-05-19 03:30:00,0.62195,0.62204,0.62113,0.6214,2587100003.0
2006-05-19 04:00:00,0.62133,0.62214,0.6213,0.62155,2483599996.0
2006-05-19 04:30:00,0.6215,0.62165,0.6209,0.62155,2387999994.0
2006-05-19 05:00:00,0.62153,0.62195,0.6213,0.6217,2114799989.0
2006-05-19 05:30:00,0.6216,0.62202,0.62155,0.62189,2274699990.0
2006-05-19 06:00:00,0.6218,0.62255,0.6218,0.62225,2222700000.0
2006-05-19 06:30:00,0.62221,0.62239,0.62165,0.62186,2280899999.0
2006-05-19 07:00:00,0.62186,0.6222,0.6218,0.62203,2166199999.0
2006-05-19 07:30:00,0.62192,0.62215,0.6216,0.6221,2410399999.0
2006-05-19 08:00:00,0.62201,0.62252,0.62194,0.6222,2189300003.0
2006-05-19 08:30:00,0.62225,0.62302,0.6219,0.62302,2169399994.0
2006-05-19 09:00:00,0.62297,0.62335,0.6207,0.62097,2215899997.0
2006-05-19 09:30:00,0.621,0.62138,0.6201,0.62046,2621099996.0
2006-05-19 10:00:00,0.62043,0.62063,0.61993,0.61999,2533300010.0
2006-05-19 10:30:00,0.61992,0.62093,0.61992,0.62074,2306900008.0
2006-05-19 11:00:00,0.6207,0.62108,0.62027,0.62044,2771199999.0
2006-05-19 11:30:00,0.62051,0.62089,0.61979,0.61989,2426100009.0
2006-05-19 12:00:00,0.61987,0.62058,0.61856,0.62055,2516600001.0
2006-05-19 12:30:00,0.62047,0.62077,0.61858,0.61902,2564499997.0
2006-05-19 13:00:00,0.61909,0.61974,0.61909,0.61945,2538199989.0
2006-05-19 13:30:00,0.61935,0.6206,0.61911,0.6201,2585899999.0
2006-05-19 14:00:00,0.6201,0.62035,0.61838,0.61838,2234499994.0
2006-05-19 14:30:00,0.61844,0.61861,0.6161,0.61642,2718700001.0
2006-05-19 15:00:00,0.61613,0.61654,0.61536,0.61608,2925600002.0
2006-05-19 15:30:00,0.61624,0.61811,0.61561,0.618,2646199997.0
2006-05-19 16:00:00,0.61802,0.6187,0.61562,0.61581,2955799987.0
2006-05-19 16:30:00,0.61577,0.61769,0.61566,0.61765,2649799997.0
2006-05-19 17:00:00,0.61772,0.61798,0.61667,0.61784,2276199998.0
2006-05-19 17:30:00,0.61783,0.621,0.61759,0.621,2256499994.0
2006-05-19 18:00:00,0.62087,0.62108,0.61986,0.62089,5394599987.0
2006-05-19 18:30:00,0.62075,0.62199,0.62062,0.62168,5242599997.0
2006-05-19 19:00:00,0.62159,0.62159,0.62013,0.62072,3560599990.0
2006-05-19 19:30:00,0.62085,0.62124,0.6203,0.62075,3675099999.0
2006-05-19 20:00:00,0.62077,0.6209,0.62046,0.62085,4045599992.0
2006-05-19 20:30:00,0.62085,0.62109,0.62009,0.6203,4197300006.0
2006-05-19 21:00:00,0.6203,0.6204,0.62015,0.62025,3710199989.0
2006-05-19 21:30:00,0.62032,0.62045,0.62015,0.6203,2877599994.0
2006-05-19 22:00:00,0.6203,0.62045,0.62015,0.6203,2629199987.0
2006-05-19 22:30:00,0.62035,0.62045,0.62005,0.6201,3305599996.0
2006-05-22 00:00:00,0.6187,0.6201,0.6187,0.6201,448500000.0
2006-05-22 00:30:00,0.62,0.6201,0.6197,0.6199,241500000.0
2006-05-22 01:00:00,0.62,0.62,0.6192,0.6193,655500000.0
2006-05-22 01:30:00,0.6194,0.6196,0.6187,0.6188,552000000.0
2006-05-22 02:00:00,0.61873,0.61878,0.61779,0.61785,2302799986.0
2006-05-22 02:30:00,0.61796,0.61827,0.61702,0.61745,2308600002.0
2006-05-22 03:00:00,0.61742,0.61793,0.61699,0.61753,2583900001.0
2006-05-22 03:30:00,0.6175,0.61812,0.61694,0.61785,2495499982.0
2006-05-22 04:00:00,0.61779,0.61818,0.6173,0.61779,2462999989.0
2006-05-22 04:30:00,0.61775,0.6182,0.61725,0.61758,2455599997.0
2006-05-22 05:00:00,0.61757,0.61867,0.6173,0.61867,2288900003.0
2006-05-22 05:30:00,0.6186,0.61906,0.61834,0.6189,2226699997.0
2006-05-22 06:00:00,0.61872,0.61891,0.61782,0.61783,2567899992.0
2006-05-22 06:30:00,0.61772,0.61878,0.61765,0.61842,2435199997.0
2006-05-22 07:00:00,0.61844,0.61849,0.61738,0.6175,2380400001.0
2006-05-22 07:30:00,0.61749,0.61828,0.61584,0.61649,2652099993.0
2006-05-22 08:00:00,0.61625,0.617,0.61599,0.61635,2421799993.0
2006-05-22 08:30:00,0.61643,0.61647,0.61397,0.61465,2061600001.0
2006-05-22 09:00:00,0.61459,0.61502,0.61415,0.61445,2346699992.0
2006-05-22 09:30:00,0.61445,0.6155,0.61433,0.615,2513299997.0
2006-05-22 10:00:00,0.61502,0.61609,0.61491,0.61563,2134199998.0
2006-05-22 10:30:00,0.61563,0.61566,0.61458,0.61497,2337800000.0
2006-05-22 11:00:00,0.61496,0.6151,0.61431,0.61482,2894099990.0
2006-05-22 11:30:00,0.61488,0.61707,0.6148,0.61707,2585299992.0
2006-05-22 12:00:00,0.61707,0.61765,0.61678,0.61696,2497499981.0
2006-05-22 12:30:00,0.61684,0.61726,0.61611,0.61625,2478200002.0
2006-05-22 13:00:00,0.61634,0.61737,0.6162,0.61708,2458400005.0
2006-05-22 13:30:00,0.617,0.61723,0.61685,0.617,2251300000.0
2006-05-22 14:00:00,0.61702,0.61739,0.61666,0.6169,2471199984.0
2006-05-22 14:30:00,0.61679,0.61682,0.61572,0.6158,2400799999.0
2006-05-22 15:00:00,0.61589,0.61717,0.61582,0.61634,2948299991.0
2006-05-22 15:30:00,0.61633,0.61676,0.61545,0.61647,2360500003.0
2006-05-22 16:00:00,0.6164,0.61763,0.6164,0.61683,2448699998.0
2006-05-22 16:30:00,0.61674,0.61676,0.61609,0.61657,2701399998.0
2006-05-22 17:00:00,0.61657,0.61823,0.61626,0.61823,2513799997.0
2006-05-22 17:30:00,0.61832,0.61853,0.61715,0.61777,2589199989.0
2006-05-22 18:00:00,0.61772,0.6188,0.61725,0.6188,5212699990.0
2006-05-22 18:30:00,0.61889,0.62101,0.61831,0.62085,4987000001.0
2006-05-22 19:00:00,0.62087,0.62136,0.62051,0.62061,3428499997.0
2006-05-22 19:30:00,0.62065,0.62181,0.6205,0.62085,3627799990.0
2006-05-22 20:00:00,0.62087,0.62134,0.6206,0.62128,4111099991.0
2006-05-22 20:30:00,0.62126,0.6213,0.62057,0.62085,4200699990.0
2006-05-22 21:00:00,0.62085,0.62095,0.6207,0.6209,3628199987.0
2006-05-22 21:30:00,0.62087,0.621,0.6207,0.62085,2951400001.0
2006-05-22 22:00:00,0.62085,0.621,0.6207,0.62085,2673899984.0
2006-05-22 22:30:00,0.6209,0.621,0.6206,0.62065,3377600000.0
2006-05-22 23:00:00,0.62078,0.62278,0.6207,0.62234,3217099993.0
2006-05-22 23:30:00,0.62193,0.62235,0.6215,0.622,3031699994.0
2006-05-23 00:00:00,0.62192,0.62356,0.62179,0.62291,3237099996.0
2006-05-23 00:30:00,0.62095,0.62221,0.62065,0.62221,2434400002.0
2006-05-23 01:00:00,0.62241,0.62241,0.62144,0.62157,2260000001.0
2006-05-23 01:30:00,0.62162,0.62172,0.62078,0.62162,2572999991.0
2006-05-23 02:00:00,0.62172,0.62245,0.62152,0.62205,2229699995.0
2006-05-23 02:30:00,0.62218,0.62243,0.62111,0.62178,2607199998.0
2006-05-23 03:00:00,0.62175,0.62236,0.6213,0.62212,2561699998.0
2006-05-23 03:30:00,0.6221,0.62308,0.62194,0.62295,2460499996.0
2006-05-23 04:00:00,0.6229,0.62305,0.62238,0.62276,2470399994.0
2006-05-23 04:30:00,0.62275,0.62313,0.62264,0.62303,2567599994.0
2006-05-23 05:00:00,0.62303,0.62312,0.62235,0.62282,2255999992.0
2006-05-23 05:30:00,0.62274,0.62277,0.62164,0.62185,2259099984.0
2006-05-23 06:00:00,0.62171,0.62229,0.62141,0.6221,2370000001.0
2006-05-23 06:30:00,0.62215,0.62228,0.62117,0.62186,2842500006.0
2006-05-23 07:00:00,0.62194,0.62196,0.62097,0.62105,2433900008.0
2006-05-23 07:30:00,0.62105,0.62231,0.6208,0.6221,2389700000.0
2006-05-23 08:00:00,0.62197,0.62219,0.62077,0.6209,2249499997.0
2006-05-23 08:30:00,0.62092,0.62117,0.62066,0.62093,2169199996.0
2006-05-23 09:00:00,0.6209,0.62263,0.62076,0.62197,2425199995.0
2006-05-23 09:30:00,0.62196,0.62441,0.6217,0.62441,2652300013.0
2006-05-23 10:00:00,0.62426,0.62505,0.62396,0.62449,2847600002.0
2006-05-23 10:30:00,0.62445,0.62472,0.62355,0.62403,2534799987.0
2006-05-23 11:00:00,0.62404,0.62453,0.62219,0.62243,3005199991.0
2006-05-23 11:30:00,0.62241,0.62283,0.62171,0.62267,2755899991.0
2006-05-23 12:00:00,0.62273,0.62334,0.62252,0.6227,2435799994.0
2006-05-23 12:30:00,0.62267,0.62338,0.6226,0.62338,2152999996.0
2006-05-23 13:00:00,0.62339,0.62347,0.62282,0.62318,2599100002.0
2006-05-23 13:30:00,0.62303,0.6232,0.62232,0.62276,2904799997.0
2006-05-23 14:00:00,0.62275,0.62291,0.62131,0.62145,2500599994.0
2006-05-23 14:30:00,0.62141,0.62141,0.62023,0.62036,2203300000.0
2006-05-23 15:00:00,0.62035,0.62173,0.62027,0.62063,2632700004.0
2006-05-23 15:30:00,0.62057,0.62149,0.62037,0.62127,2428400004.0
2006-05-23 16:00:00,0.62134,0.622,0.62105,0.62186,2372899998.0
2006-05-23 16:30:00,0.62186,0.62319,0.62168,0.62319,2774999999.0
2006-05-23 17:00:00,0.62323,0.62398,0.62154,0.62374,2421299986.0
2006-05-23 17:30:00,0.62371,0.62371,0.62294,0.62347,2474099994.0
2006-05-23 18:00:00,0.62345,0.62413,0.62332,0.62398,5121599977.0
2006-05-23 18:30:00,0.624,0.62489,0.62398,0.62485,5511699985.0
2006-05-23 19:00:00,0.62482,0.62572,0.62478,0.62572,3560099994.0
2006-05-23 19:30:00,0.6258,0.62817,0.62548,0.6273,4154699985.0
2006-05-23 20:00:00,0.62728,0.62934,0.62715,0.6291,4168899987.0
2006-05-23 20:30:00,0.62899,0.62921,0.62815,0.6282,4290499998.0
2006-05-23 21:00:00,0.6282,0.6283,0.62805,0.62815,3598899998.0
2006-05-23 21:30:00,0.62822,0.62835,0.62805,0.6282,3167099983.0
2006-05-23 22:00:00,0.6282,0.62835,0.62805,0.6282,2896200003.0
2006-05-23 22:30:00,0.62825,0.62835,0.62795,0.628,3164199987.0
2006-05-23 23:00:00,0.62805,0.62825,0.62301,0.62434,3184900001.0
2006-05-23 23:30:00,0.62415,0.6283,0.62398,0.62815,2308899985.0
2006-05-24 00:00:00,0.62825,0.6283,0.62805,0.6282,2393799991.0
2006-05-24 00:30:00,0.6283,0.62835,0.628,0.6282,2365200000.0
2006-05-24 01:00:00,0.62815,0.6283,0.62232,0.62276,1988899993.0
2006-05-24 01:30:00,0.62292,0.62392,0.62274,0.62341,2116799994.0
2006-05-24 02:00:00,0.62346,0.62489,0.62324,0.62393,2699799993.0
2006-05-24 02:30:00,0.6241,0.62437,0.62349,0.62352,2365299995.0
2006-05-24 03:00:00,0.62349,0.62477,0.62341,0.62468,2401799988.0
2006-05-24 03:30:00,0.6247,0.62493,0.62422,0.62455,2448599997.0
2006-05-24 04:00:00,0.62455,0.62608,0.62431,0.62575,2468900003.0
2006-05-24 04:30:00,0.6257,0.62646,0.62565,0.62625,2523599989.0
2006-05-24 05:00:00,0.62625,0.62668,0.6251,0.62533,2374300006.0
2006-05-24 05:30:00,0.62528,0.62532,0.62441,0.62455,2245999999.0
2006-05-24 06:00:00,0.62443,0.62471,0.62396,0.62445,2221299996.0
2006-05-24 06:30:00,0.62435,0.62439,0.62356,0.62425,2769499983.0
2006-05-24 07:00:00,0.62415,0.6249,0.6241,0.62432,1945799992.0
2006-05-24 07:30:00,0.62427,0.62468,0.6239,0.62455,2677999995.0
2006-05-24 08:00:00,0.62442,0.6266,0.62419,0.6264,2275799997.0
2006-05-24 08:30:00,0.62639,0.62647,0.62475,0.62501,2256600007.0
2006-05-24 09:00:00,0.62496,0.62592,0.62475,0.62487,2419899997.0
2006-05-24 09:30:00,0.62478,0.62645,0.62473,0.62577,2382299995.0
2006-05-24 10:00:00,0.62582,0.62622,0.62541,0.62548,2716899995.0
2006-05-24 10:30:00,0.62562,0.62626,0.62521,0.6254,2246599999.0
2006-05-24 11:00:00,0.62544,0.62589,0.62524,0.62571,2875800002.0
2006-05-24 11:30:00,0.62575,0.62618,0.62489,0.62514,2527899996.0
2006-05-24 12:00:00,0.62526,0.62573,0.62403,0.62463,2457099989.0
2006-05-24 12:30:00,0.62461,0.6256,0.6246,0.62532,2314799988.0
2006-05-24 13:00:00,0.62529,0.62583,0.62414,0.62555,2612499992.0
2006-05-24 13:30:00,0.62542,0.62595,0.62503,0.62544,2542099997.0
2006-05-24 14:00:00,0.62542,0.62827,0.6252,0.62773,2931699998.0
2006-05-24 14:30:00,0.62774,0.63074,0.62739,0.6304,2586099996.0
2006-05-24 15:00:00,0.6304,0.63114,0.62792,0.6282,2762300009.0
2006-05-24 15:30:00,0.6282,0.62901,0.62285,0.62816,2526099999.0
2006-05-24 16:00:00,0.62824,0.62825,0.62654,0.62779,2865499993.0
2006-05-24 16:30:00,0.62766,0.6283,0.62651,0.6283,2693199999.0
2006-05-24 17:00:00,0.62815,0.62839,0.62633,0.62711,2962699989.0
2006-05-24 17:30:00,0.6271,0.63063,0.6271,0.62993,2514500006.0
2006-05-24 18:00:00,0.62974,0.63173,0.62866,0.63152,5134899994.0
2006-05-24 18:30:00,0.63162,0.63318,0.63131,0.63159,5319899991.0
2006-05-24 19:00:00,0.63152,0.63337,0.63145,0.63277,3689499992.0
2006-05-24 19:30:00,0.63285,0.63428,0.63202,0.63341,3662299997.0
2006-05-24 20:00:00,0.63345,0.63403,0.63304,0.63357,3866200006.0
2006-05-24 20:30:00,0.63362,0.63385,0.63257,0.6327,4128999994.0
2006-05-24 21:00:00,0.6327,0.6328,0.63255,0.63265,3579399994.0
2006-05-24 21:30:00,0.63272,0.63285,0.63255,0.6327,3162100002.0
2006-05-24 22:00:00,0.6327,0.63285,0.63255,0.6327,2580199992.0
2006-05-24 22:30:00,0.63275,0.63285,0.63245,0.6325,3267000000.0
2006-05-24 23:00:00,0.63255,0.63292,0.63139,0.63227,2976799996.0
2006-05-24 23:30:00,0.63265,0.6328,0.6326,0.63265,1919499987.0
2006-05-25 00:00:00,0.6327,0.6328,0.63255,0.6327,2200699997.0
2006-05-25 00:30:00,0.6328,0.63285,0.6325,0.6327,2264900003.0
2006-05-25 01:00:00,0.63265,0.63525,0.6326,0.63487,2056599989.0
2006-05-25 01:30:00,0.635,0.63503,0.6331,0.63362,2411299989.0
2006-05-25 02:00:00,0.63365,0.63428,0.63342,0.63375,2537199997.0
2006-05-25 02:30:00,0.63382,0.63482,0.63377,0.63438,2318899992.0
2006-05-25 03:00:00,0.63435,0.63453,0.63284,0.63304,2470999991.0
2006-05-25 03:30:00,0.63308,0.63345,0.63285,0.63326,2636199996.0
2006-05-25 04:00:00,0.63326,0.63342,0.63285,0.63292,2582199996.0
2006-05-25 04:30:00,0.63286,0.63399,0.6328,0.6339,2345100005.0
2006-05-25 05:00:00,0.6339,0.63439,0.63337,0.63375,2535300002.0
2006-05-25 05:30:00,0.63363,0.6341,0.6334,0.63365,2338699995.0
2006-05-25 06:00:00,0.63355,0.63649,0.63355,0.63477,2563299995.0
2006-05-25 06:30:00,0.6347,0.63493,0.63348,0.6338,2749999995.0
2006-05-25 07:00:00,0.63372,0.63402,0.63311,0.63365,2307599984.0
2006-05-25 07:30:00,0.63369,0.6344,0.63323,0.63368,2588999994.0
2006-05-25 08:00:00,0.63355,0.63493,0.63315,0.63489,2624999999.0
2006-05-25 08:30:00,0.63499,0.63675,0.63454,0.63646,2640499994.0
2006-05-25 09:00:00,0.63654,0.63749,0.63617,0.63635,2593499997.0
2006-05-25 09:30:00,0.63637,0.63664,0.63614,0.63648,2341499992.0
2006-05-25 10:00:00,0.63647,0.63867,0.63634,0.63867,2627699994.0
2006-05-25 10:30:00,0.63865,0.64021,0.63857,0.64021,2628100004.0
2006-05-25 11:00:00,0.64021,0.64029,0.6383,0.6385,2889800000.0
2006-05-25 11:30:00,0.63853,0.63884,0.63798,0.63828,2506099995.0
2006-05-25 12:00:00,0.63819,0.63846,0.6368,0.63697,2408499994.0
2006-05-25 12:30:00,0.63689,0.63808,0.63681,0.63798,2391499999.0
2006-05-25 13:00:00,0.63799,0.63932,0.63799,0.63908,2729899996.0
2006-05-25 13:30:00,0.63903,0.64032,0.63903,0.6397,2521699997.0
2006-05-25 14:00:00,0.63972,0.64013,0.63934,0.63934,2676499996.0
2006-05-25 14:30:00,0.63943,0.64136,0.63943,0.64103,2691799999.0
2006-05-25 15:00:00,0.64088,0.64088,0.6385,0.6385,2805499988.0
2006-05-25 15:30:00,0.63851,0.64065,0.63819,0.63988,2194799992.0
2006-05-25 16:00:00,0.63961,0.63961,0.63844,0.63862,2314099994.0
2006-05-25 16:30:00,0.63846,0.63846,0.63668,0.63753,2683000005.0
2006-05-25 17:00:00,0.63757,0.63858,0.6371,0.63835,2381899999.0
2006-05-25 17:30:00,0.63835,0.63864,0.63655,0.63733,2714499991.0
2006-05-25 18:00:00,0.63726,0.63748,0.63664,0.63745,5423399987.0
2006-05-25 18:30:00,0.63743,0.6381,0.63711,0.63758,5221699989.0
2006-05-25 19:00:00,0.63747,0.63806,0.63723,0.63793,3370100005.0
2006-05-25 19:30:00,0.63809,0.63984,0.63802,0.63984,4182499988.0
2006-05-25 20:00:00,0.63998,0.64103,0.63977,0.6409,3971099999.0
2006-05-25 20:30:00,0.64092,0.64124,0.63998,0.64055,3904699997.0
2006-05-25 21:00:00,0.64055,0.64065,0.6404,0.6405,3483499995.0
2006-05-25 21:30:00,0.64057,0.6407,0.63855,0.63878,3093699986.0
2006-05-25 22:00:00,0.63878,0.6407,0.63874,0.64055,2873200009.0
2006-05-25 22:30:00,0.6406,0.6407,0.6397,0.64035,3330299981.0
2006-05-25 23:00:00,0.64004,0.64034,0.63931,0.63997,3048500002.0
2006-05-25 23:30:00,0.63997,0.6406,0.63943,0.64036,2580800001.0
2006-05-26 00:00:00,0.64043,0.64043,0.63973,0.6401,2190999994.0
2006-05-26 00:30:00,0.6402,0.6404,0.6399,0.64016,2285000002.0
2006-05-26 01:00:00,0.64015,0.64048,0.63927,0.63937,1956199999.0
2006-05-26 01:30:00,0.63945,0.6399,0.63918,0.63919,2152499998.0
2006-05-26 02:00:00,0.63923,0.63963,0.63909,0.63925,2448100001.0
2006-05-26 02:30:00,0.63937,0.63956,0.63913,0.63915,2106600000.0
2006-05-26 03:00:00,0.63913,0.63942,0.63885,0.63927,2267100005.0
2006-05-26 03:30:00,0.6392,0.6392,0.63834,0.63894,2731799998.0
2006-05-26 04:00:00,0.63895,0.63895,0.63733,0.63733,2653199996.0
2006-05-26 04:30:00,0.63731,0.63812,0.63724,0.63732,2583299997.0
2006-05-26 05:00:00,0.63726,0.63737,0.6363,0.63711,2450100001.0
2006-05-26 05:30:00,0.63702,0.63731,0.63666,0.63695,2418599986.0
2006-05-26 06:00:00,0.63686,0.63697,0.6364,0.63652,2334999997.0
2006-05-26 06:30:00,0.63646,0.63691,0.63617,0.63641,2798099998.0
2006-05-26 07:00:00,0.63628,0.6366,0.63573,0.63588,2267299996.0
2006-05-26 07:30:00,0.63585,0.63637,0.63533,0.63614,2123699990.0
2006-05-26 08:00:00,0.63597,0.63679,0.63569,0.63678,2365199989.0
2006-05-26 08:30:00,0.63695,0.63747,0.63639,0.6364,2297800002.0
2006-05-26 09:00:00,0.63619,0.63654,0.63478,0.6353,2774199997.0
2006-05-26 09:30:00,0.6353,0.63806,0.6353,0.63729,2598399999.0
2006-05-26 10:00:00,0.63725,0.63805,0.63649,0.63679,2387500001.0
2006-05-26 10:30:00,0.63673,0.63708,0.63624,0.63664,2368999994.0
2006-05-26 11:00:00,0.63661,0.63704,0.63602,0.6362,2823400000.0
2006-05-26 11:30:00,0.63627,0.6365,0.63565,0.63567,2559700000.0
2006-05-26 12:00:00,0.63573,0.63708,0.63573,0.63704,2588399996.0
2006-05-26 12:30:00,0.63701,0.63715,0.63661,0.63675,2307499993.0
2006-05-26 13:00:00,0.63679,0.63731,0.63648,0.6372,2551399995.0
2006-05-26 13:30:00,0.6371,0.6385,0.63688,0.63719,2326099999.0
2006-05-26 14:00:00,0.63722,0.63817,0.63673,0.63733,2602700004.0
2006-05-26 14:30:00,0.63742,0.63867,0.63687,0.63734,2662800002.0
2006-05-26 15:00:00,0.63739,0.63837,0.63602,0.63602,2868099998.0
2006-05-26 15:30:00,0.63586,0.63586,0.6341,0.63542,2691899998.0
2006-05-26 16:00:00,0.63537,0.63564,0.63378,0.63425,2487000008.0
2006-05-26 16:30:00,0.63412,0.63419,0.63265,0.63285,2905400008.0
2006-05-26 17:00:00,0.63294,0.6343,0.63294,0.63368,2501599990.0
2006-05-26 17:30:00,0.63365,0.63365,0.63164,0.63239,2493300004.0
2006-05-26 18:00:00,0.63232,0.63298,0.6322,0.6329,5259599984.0
2006-05-26 18:30:00,0.63288,0.63319,0.63177,0.63196,5244999994.0
2006-05-26 19:00:00,0.63193,0.63203,0.63138,0.63183,3317599999.0
2006-05-26 19:30:00,0.6319,0.63305,0.63163,0.6328,3765499989.0
2006-05-26 20:00:00,0.63282,0.63345,0.63254,0.63345,3942999992.0
2006-05-26 20:30:00,0.63354,0.6339,0.63305,0.6331,4156700015.0
2006-05-26 21:00:00,0.6331,0.6332,0.63295,0.63305,3284599983.0
2006-05-26 21:30:00,0.63312,0.63325,0.63295,0.6331,3061500008.0
2006-05-26 22:00:00,0.6331,0.63325,0.63295,0.6331,2718099994.0
2006-05-26 22:30:00,0.63315,0.63325,0.63285,0.6329,2996600000.0
2006-05-29 00:00:00,0.6344,0.635,0.6342,0.635,518000000.0
2006-05-29 00:30:00,0.6351,0.6353,0.6348,0.635,880600000.0
2006-05-29 01:00:00,0.6349,0.6352,0.6347,0.6349,932400000.0
2006-05-29 01:30:00,0.635,0.6351,0.6345,0.6346,932400000.0
2006-05-29 02:00:00,0.63448,0.63482,0.63397,0.63405,2436899999.0
2006-05-29 02:30:00,0.63415,0.63438,0.63321,0.63425,2290600005.0
2006-05-29 03:00:00,0.63427,0.63451,0.63392,0.63428,2252599992.0
2006-05-29 03:30:00,0.63435,0.6346,0.63407,0.63435,2683299986.0
2006-05-29 04:00:00,0.63431,0.63445,0.63398,0.6342,2377599997.0
2006-05-29 04:30:00,0.63415,0.63465,0.63398,0.63411,2263799988.0
2006-05-29 05:00:00,0.63413,0.63454,0.6339,0.6343,2395199989.0
2006-05-29 05:30:00,0.63423,0.6347,0.63416,0.63455,2305699993.0
2006-05-29 06:00:00,0.63439,0.63461,0.63401,0.6346,2084199997.0
2006-05-29 06:30:00,0.63455,0.63472,0.63435,0.6345,2358100000.0
2006-05-29 07:00:00,0.6344,0.63477,0.63439,0.63455,1791100001.0
2006-05-29 07:30:00,0.63455,0.63465,0.63421,0.63435,2496799997.0
2006-05-29 08:00:00,0.63419,0.63454,0.63415,0.63437,2075399994.0
2006-05-29 08:30:00,0.63447,0.6346,0.63386,0.63415,1918499990.0
2006-05-29 09:00:00,0.63415,0.6345,0.63395,0.6343,2129799996.0
2006-05-29 09:30:00,0.63429,0.63441,0.6341,0.6343,2169599991.0
2006-05-29 10:00:00,0.63427,0.6344,0.6338,0.63393,2163899993.0
2006-05-29 10:30:00,0.63386,0.63412,0.63363,0.63375,2210999992.0
2006-05-29 11:00:00,0.6337,0.63442,0.6335,0.63414,2657499995.0
2006-05-29 11:30:00,0.6342,0.6343,0.63385,0.63405,2379299999.0
2006-05-29 12:00:00,0.63405,0.6341,0.63375,0.63385,2393499999.0
2006-05-29 12:30:00,0.6338,0.63415,0.6337,0.63394,2106199993.0
2006-05-29 13:00:00,0.63399,0.63406,0.6337,0.6339,2641900001.0
2006-05-29 13:30:00,0.63385,0.634,0.63335,0.63371,2489399998.0
2006-05-29 14:00:00,0.63372,0.6343,0.63319,0.6339,2571999993.0
2006-05-29 14:30:00,0.63395,0.6342,0.63375,0.6341,2091299999.0
2006-05-29 15:00:00,0.6341,0.63443,0.63385,0.6342,2736400006.0
2006-05-29 15:30:00,0.63421,0.63445,0.63331,0.63345,1907299998.0
2006-05-29 16:00:00,0.63328,0.6334,0.63292,0.63317,2461500006.0
2006-05-29 16:30:00,0.63315,0.63332,0.63264,0.63273,2483399995.0
2006-05-29 17:00:00,0.63275,0.6336,0.63265,0.6335,2473499978.0
2006-05-29 17:30:00,0.63353,0.63361,0.63291,0.63315,2138899997.0
2006-05-29 18:00:00,0.6331,0.63345,0.63307,0.63335,4963999997.0
2006-05-29 18:30:00,0.63332,0.63348,0.63312,0.63331,5118399990.0
2006-05-29 19:00:00,0.63332,0.6334,0.6331,0.63325,3430900003.0
2006-05-29 19:30:00,0.6333,0.63415,0.63315,0.63397,3636899998.0
2006-05-29 20:00:00,0.63402,0.63421,0.63375,0.63405,3940999990.0
2006-05-29 20:30:00,0.63395,0.63415,0.63375,0.634,3975400000.0
2006-05-29 21:00:00,0.634,0.6341,0.63385,0.63395,3891799984.0
2006-05-29 21:30:00,0.63402,0.63415,0.63385,0.634,2946299993.0
2006-05-29 22:00:00,0.634,0.63415,0.63385,0.634,2704099997.0
2006-05-29 22:30:00,0.63405,0.63415,0.63375,0.6338,3212999995.0
2006-05-29 23:00:00,0.63385,0.63443,0.63359,0.63396,3215999989.0
2006-05-29 23:30:00,0.63384,0.63463,0.63359,0.63375,2253200012.0
2006-05-30 00:00:00,0.63385,0.6339,0.63365,0.6338,2119999996.0
2006-05-30 00:30:00,0.6339,0.63395,0.6336,0.6338,2684200003.0
2006-05-30 01:00:00,0.63375,0.63533,0.6337,0.63512,2067899994.0
2006-05-30 01:30:00,0.63504,0.63513,0.63419,0.63442,2277700003.0
2006-05-30 02:00:00,0.63451,0.63501,0.63414,0.63488,2636099992.0
2006-05-30 02:30:00,0.63495,0.63502,0.63443,0.63445,2423799996.0
2006-05-30 03:00:00,0.63448,0.63505,0.63445,0.63475,2596399986.0
2006-05-30 03:30:00,0.63489,0.63535,0.6343,0.63515,2673599991.0
2006-05-30 04:00:00,0.63504,0.63554,0.63501,0.63512,2678299980.0
2006-05-30 04:30:00,0.6352,0.63598,0.6351,0.63564,2384699994.0
2006-05-30 05:00:00,0.63567,0.63697,0.63558,0.63609,2473399989.0
2006-05-30 05:30:00,0.63603,0.63649,0.63557,0.6357,2282499989.0
2006-05-30 06:00:00,0.63568,0.63629,0.6355,0.63582,2167999998.0
2006-05-30 06:30:00,0.63575,0.63607,0.63547,0.63607,2587299997.0
2006-05-30 07:00:00,0.63589,0.63648,0.63546,0.6364,2494099992.0
2006-05-30 07:30:00,0.63643,0.63669,0.63583,0.63655,2677299996.0
2006-05-30 08:00:00,0.6364,0.63758,0.6363,0.63711,2706600000.0
2006-05-30 08:30:00,0.63716,0.63733,0.6366,0.63733,2608499990.0
2006-05-30 09:00:00,0.6372,0.63902,0.6372,0.63873,2603399990.0
2006-05-30 09:30:00,0.63868,0.63984,0.6386,0.63958,2354400003.0
2006-05-30 10:00:00,0.63952,0.64031,0.63912,0.63997,2833500005.0
2006-05-30 10:30:00,0.64002,0.6403,0.63957,0.63965,2201399999.0
2006-05-30 11:00:00,0.63964,0.64032,0.63899,0.6393,3017999993.0
2006-05-30 11:30:00,0.63933,0.63982,0.6385,0.63943,2616800005.0
2006-05-30 12:00:00,0.63943,0.6398,0.63931,0.63949,2627499994.0
2006-05-30 12:30:00,0.63946,0.63992,0.63933,0.63959,2739800007.0
2006-05-30 13:00:00,0.63952,0.64008,0.63945,0.63972,2651000001.0
2006-05-30 13:30:00,0.63964,0.63981,0.63799,0.63887,2706699990.0
2006-05-30 14:00:00,0.63889,0.64036,0.63832,0.6385,2657599998.0
2006-05-30 14:30:00,0.63855,0.63897,0.63776,0.63816,2185599995.0
2006-05-30 15:00:00,0.63807,0.63807,0.63676,0.638,2905300000.0
2006-05-30 15:30:00,0.6381,0.63939,0.63783,0.63925,2201899993.0
2006-05-30 16:00:00,0.63904,0.64014,0.63868,0.639,2530900001.0
2006-05-30 16:30:00,0.63899,0.6406,0.63854,0.6406,2837799999.0
2006-05-30 17:00:00,0.64056,0.64056,0.63843,0.639,2596399994.0
2006-05-30 17:30:00,0.63893,0.63905,0.63767,0.63812,2317200003.0
2006-05-30 18:00:00,0.63801,0.63805,0.6373,0.63785,5161700020.0
2006-05-30 18:30:00,0.63796,0.63981,0.63796,0.63949,5385199986.0
2006-05-30 19:00:00,0.6394,0.64035,0.6387,0.63955,3338399999.0
2006-05-30 19:30:00,0.63963,0.63983,0.63912,0.6392,3850999991.0
2006-05-30 20:00:00,0.63918,0.64049,0.63896,0.6404,3773000001.0
2006-05-30 20:30:00,0.64042,0.64088,0.63995,0.64,4111699990.0
2006-05-30 21:00:00,0.64,0.6401,0.63985,0.63995,3567599999.0
2006-05-30 21:30:00,0.64002,0.64015,0.63985,0.64,3035099997.0
2006-05-30 22:00:00,0.64,0.64015,0.63985,0.64,2610699989.0
2006-05-30 22:30:00,0.64005,0.64015,0.63975,0.6398,3586799994.0
2006-05-30 23:00:00,0.63985,0.64049,0.63911,0.64006,3024699994.0
2006-05-30 23:30:00,0.64005,0.6402,0.64,0.64005,2168700005.0
2006-05-31 00:00:00,0.6401,0.6402,0.63995,0.6401,1931600004.0
2006-05-31 00:30:00,0.6402,0.64025,0.6399,0.6401,2468099995.0
2006-05-31 01:00:00,0.64005,0.6402,0.63815,0.63827,1877299998.0
2006-05-31 01:30:00,0.63835,0.63887,0.6382,0.63836,2457199996.0
2006-05-31 02:00:00,0.63846,0.63877,0.63827,0.63858,2300999991.0
2006-05-31 02:30:00,0.6387,0.63905,0.63802,0.63817,2196299990.0
2006-05-31 03:00:00,0.6382,0.63913,0.63807,0.63882,2486599983.0
2006-05-31 03:30:00,0.63885,0.6398,0.63879,0.6395,2694100006.0
2006-05-31 04:00:00,0.63943,0.64018,0.63937,0.6401,2470300001.0
2006-05-31 04:30:00,0.63998,0.64108,0.63985,0.64077,2631799992.0
2006-05-31 05:00:00,0.64077,0.64143,0.64057,0.64143,2338299993.0
2006-05-31 05:30:00,0.64135,0.64192,0.6412,0.64168,2383699988.0
2006-05-31 06:00:00,0.64169,0.6425,0.64144,0.64184,2274299993.0
2006-05-31 06:30:00,0.64176,0.6419,0.64112,0.64141,2474900005.0
2006-05-31 07:00:00,0.64123,0.64172,0.64116,0.64154,2296999993.0
2006-05-31 07:30:00,0.64144,0.64233,0.64128,0.64207,2513499991.0
2006-05-31 08:00:00,0.64194,0.64242,0.64108,0.64235,2572099989.0
2006-05-31 08:30:00,0.64245,0.64245,0.64126,0.6419,2064499998.0
2006-05-31 09:00:00,0.64197,0.64207,0.6401,0.64064,2791899997.0
2006-05-31 09:30:00,0.64063,0.64071,0.63923,0.63957,2205799988.0
2006-05-31 10:00:00,0.63952,0.64078,0.63944,0.64071,2491199989.0
2006-05-31 10:30:00,0.64087,0.64123,0.63979,0.63997,2215799988.0
2006-05-31 11:00:00,0.63995,0.64051,0.63971,0.64042,2705300003.0
2006-05-31 11:30:00,0.6405,0.64077,0.64002,0.64005,2613500000.0
2006-05-31 12:00:00,0.64021,0.64043,0.64005,0.64025,2317899991.0
2006-05-31 12:30:00,0.64017,0.64027,0.63876,0.63933,2636000000.0
2006-05-31 13:00:00,0.63937,0.63954,0.63766,0.63807,2491199998.0
2006-05-31 13:30:00,0.63796,0.63853,0.63677,0.63837,2532599991.0
2006-05-31 14:00:00,0.63836,0.63937,0.6381,0.63886,2386999990.0
2006-05-31 14:30:00,0.63893,0.63911,0.63802,0.63867,2403799998.0
2006-05-31 15:00:00,0.63868,0.63918,0.63665,0.6367,2769299995.0
2006-05-31 15:30:00,0.63671,0.63719,0.63581,0.63595,2205399997.0
2006-05-31 16:00:00,0.63578,0.63618,0.635,0.63529,2410799996.0
2006-05-31 16:30:00,0.63516,0.63598,0.63468,0.63561,2733299993.0
2006-05-31 17:00:00,0.63565,0.63638,0.63476,0.63617,2717999992.0
2006-05-31 17:30:00,0.63637,0.63755,0.63568,0.63614,2429200000.0
2006-05-31 18:00:00,0.63606,0.63672,0.63526,0.63666,4901899985.0
2006-05-31 18:30:00,0.63662,0.63723,0.63582,0.63665,5216099999.0
2006-05-31 19:00:00,0.63665,0.63759,0.63645,0.63708,3266199992.0
2006-05-31 19:30:00,0.63704,0.63746,0.63603,0.63673,3758000000.0
2006-05-31 20:00:00,0.63667,0.63754,0.63541,0.63583,4052699995.0
2006-05-31 20:30:00,0.63561,0.63561,0.63419,0.63425,4101999999.0
2006-05-31 21:00:00,0.63425,0.63435,0.6341,0.6342,3442899988.0
2006-05-31 21:30:00,0.63427,0.6344,0.6341,0.63425,3074200010.0
2006-05-31 22:00:00,0.63425,0.6344,0.6341,0.63425,2712100003.0
2006-05-31 22:30:00,0.6343,0.6344,0.634,0.63405,3372500007.0
2006-05-31 23:00:00,0.63417,0.63456,0.63343,0.63378,2972400016.0
2006-05-31 23:30:00,0.63343,0.63442,0.63328,0.6342,3273099978.0
2006-06-01 00:00:00,0.6343,0.6348,0.63373,0.6347,2115399991.0
2006-06-01 00:30:00,0.6348,0.63495,0.6345,0.63485,2211899994.0
2006-06-01 01:00:00,0.63485,0.635,0.63416,0.63437,2052199994.0
2006-06-01 01:30:00,0.63445,0.63452,0.63294,0.63298,2369399992.0
2006-06-01 02:00:00,0.63301,0.63301,0.63235,0.63275,2452299999.0
2006-06-01 02:30:00,0.63283,0.63298,0.63225,0.63286,2251800003.0
2006-06-01 03:00:00,0.63283,0.63333,0.63254,0.63325,2459499992.0
2006-06-01 03:30:00,0.63325,0.6333,0.63224,0.63248,2458799995.0
2006-06-01 04:00:00,0.63236,0.6326,0.63195,0.63205,2424200001.0
2006-06-01 04:30:00,0.632,0.63256,0.6314,0.63157,2467499991.0
2006-06-01 05:00:00,0.63157,0.63158,0.6307,0.63124,2144199990.0
2006-06-01 05:30:00,0.63115,0.63176,0.63094,0.6316,2271900000.0
2006-06-01 06:00:00,0.6315,0.63211,0.6314,0.63183,2049899996.0
2006-06-01 06:30:00,0.6318,0.63236,0.63168,0.63215,2292700000.0
2006-06-01 07:00:00,0.63222,0.63223,0.63081,0.63097,2184300002.0
2006-06-01 07:30:00,0.63085,0.63185,0.6308,0.63181,2504599992.0
2006-06-01 08:00:00,0.63171,0.63264,0.63169,0.6323,2596199992.0
2006-06-01 08:30:00,0.63232,0.63254,0.63015,0.63164,1975999986.0
2006-06-01 09:00:00,0.6316,0.6325,0.63156,0.63225,2359099989.0
2006-06-01 09:30:00,0.63222,0.63271,0.63197,0.63235,2299999999.0
2006-06-01 10:00:00,0.63232,0.63332,0.63213,0.63256,2739199993.0
2006-06-01 10:30:00,0.63262,0.63311,0.63095,0.63118,2795600006.0
2006-06-01 11:00:00,0.63115,0.63265,0.63096,0.63178,2641299989.0
2006-06-01 11:30:00,0.63182,0.63194,0.63095,0.6319,2310500005.0
2006-06-01 12:00:00,0.63188,0.63188,0.63097,0.63104,2690600002.0
2006-06-01 12:30:00,0.63102,0.6315,0.63094,0.63106,2514700002.0
2006-06-01 13:00:00,0.6311,0.63125,0.62968,0.63005,2722099997.0
2006-06-01 13:30:00,0.62993,0.6313,0.62993,0.63115,2898599987.0
2006-06-01 14:00:00,0.63105,0.63125,0.62838,0.62838,2443199997.0
2006-06-01 14:30:00,0.62844,0.63021,0.62844,0.62946,2672399996.0
2006-06-01 15:00:00,0.62946,0.62985,0.6288,0.62975,2991799997.0
2006-06-01 15:30:00,0.6298,0.62997,0.62882,0.62913,2362999999.0
2006-06-01 16:00:00,0.62893,0.63106,0.62893,0.6302,2703499999.0
2006-06-01 16:30:00,0.63022,0.63204,0.6301,0.63148,2829599998.0
2006-06-01 17:00:00,0.63146,0.63196,0.63001,0.63111,2470699990.0
2006-06-01 17:30:00,0.63122,0.63176,0.63019,0.63133,2378699999.0
2006-06-01 18:00:00,0.6313,0.63138,0.63065,0.63085,5071900002.0
2006-06-01 18:30:00,0.63082,0.63128,0.63065,0.63119,5066499987.0
2006-06-01 19:00:00,0.63113,0.63125,0.62975,0.62982,3537500001.0
2006-06-01 19:30:00,0.62986,0.63105,0.62968,0.63041,3832200000.0
2006-06-01 20:00:00,0.63046,0.63081,0.62999,0.63055,3868999996.0
2006-06-01 20:30:00,0.63055,0.63069,0.62965,0.63015,3941299988.0
2006-06-01 21:00:00,0.63015,0.63025,0.63,0.6301,3760799991.0
2006-06-01 21:30:00,0.63017,0.6303,0.63,0.63015,3042499988.0
2006-06-01 22:00:00,0.63015,0.6303,0.63,0.63015,3000399998.0
2006-06-01 22:30:00,0.6302,0.6303,0.6299,0.62995,3365999997.0
2006-06-01 23:00:00,0.63,0.6302,0.6276,0.62836,3214399991.0
2006-06-01 23:30:00,0.62846,0.62996,0.62686,0.62702,2354500002.0
2006-06-02 00:00:00,0.62711,0.62727,0.62516,0.62601,2530399996.0
2006-06-02 00:30:00,0.62642,0.63565,0.62616,0.62765,2430300001.0
2006-06-02 01:00:00,0.6276,0.62881,0.62688,0.62852,2303100000.0
2006-06-02 01:30:00,0.6286,0.62862,0.62753,0.62804,2242700001.0
2006-06-02 02:00:00,0.62816,0.62833,0.62769,0.62806,2610799987.0
2006-06-02 02:30:00,0.62812,0.62851,0.62802,0.6283,2233599995.0
2006-06-02 03:00:00,0.6283,0.62843,0.62724,0.6274,2341899996.0
2006-06-02 03:30:00,0.62737,0.62748,0.62686,0.62734,2471599987.0
2006-06-02 04:00:00,0.62739,0.62777,0.6273,0.62745,2395900004.0
2006-06-02 04:30:00,0.6274,0.62756,0.62675,0.6271,2431599992.0
2006-06-02 05:00:00,0.6271,0.62723,0.62642,0.6268,2392299990.0
2006-06-02 05:30:00,0.62673,0.62679,0.62582,0.62664,2390099990.0
2006-06-02 06:00:00,0.6267,0.62742,0.62653,0.62733,2195700000.0
2006-06-02 06:30:00,0.62729,0.62743,0.62673,0.62698,2082499995.0
2006-06-02 07:00:00,0.62696,0.6273,0.6268,0.62695,2371999998.0
2006-06-02 07:30:00,0.62695,0.627,0.62534,0.62549,2763399993.0
2006-06-02 08:00:00,0.62532,0.62579,0.6252,0.62553,2511099996.0
2006-06-02 08:30:00,0.62551,0.62648,0.62518,0.62557,2348800003.0
2006-06-02 09:00:00,0.62559,0.62582,0.62332,0.62407,2402900004.0
2006-06-02 09:30:00,0.62403,0.6247,0.6231,0.62345,2531900004.0
2006-06-02 10:00:00,0.62353,0.62373,0.62273,0.62355,2304299987.0
2006-06-02 10:30:00,0.62355,0.62447,0.62321,0.62385,2396600002.0
2006-06-02 11:00:00,0.62385,0.62528,0.62359,0.62498,2873899984.0
2006-06-02 11:30:00,0.62502,0.62634,0.62491,0.6252,2701500007.0
2006-06-02 12:00:00,0.62528,0.62633,0.62501,0.62603,2584599993.0
2006-06-02 12:30:00,0.62592,0.62652,0.62539,0.62623,2222499989.0
2006-06-02 13:00:00,0.62618,0.62683,0.62511,0.62611,2808900004.0
2006-06-02 13:30:00,0.62605,0.62618,0.62507,0.62507,2471399996.0
2006-06-02 14:00:00,0.62511,0.62587,0.62421,0.62539,2441099994.0
2006-06-02 14:30:00,0.62587,0.63122,0.62587,0.62999,2727899997.0
2006-06-02 15:00:00,0.63007,0.63134,0.62924,0.62967,2663399995.0
2006-06-02 15:30:00,0.62986,0.6314,0.62986,0.63101,2350200001.0
2006-06-02 16:00:00,0.63088,0.63248,0.63036,0.63212,2568599998.0
2006-06-02 16:30:00,0.6319,0.63297,0.63143,0.63146,2713100007.0
2006-06-02 17:00:00,0.63143,0.63252,0.63113,0.63134,2470200001.0
2006-06-02 17:30:00,0.63136,0.63175,0.62984,0.6302,2585399996.0
2006-06-02 18:00:00,0.63,0.63085,0.63,0.63045,5302199985.0
2006-06-02 18:30:00,0.63043,0.63185,0.6303,0.63144,5325799995.0
2006-06-02 19:00:00,0.63143,0.63155,0.63053,0.63112,3478399987.0
2006-06-02 19:30:00,0.63121,0.63139,0.62989,0.63026,3687499994.0
2006-06-02 20:00:00,0.63029,0.63062,0.63013,0.6303,3835599990.0
2006-06-02 20:30:00,0.63015,0.63035,0.62995,0.63,4006799990.0
2006-06-02 21:00:00,0.63,0.6301,0.62985,0.62995,3624699990.0
2006-06-02 21:30:00,0.63002,0.63015,0.62985,0.63,3007900002.0
2006-06-02 22:00:00,0.63,0.63015,0.62985,0.63,2692399995.0
2006-06-02 22:30:00,0.63005,0.63015,0.62975,0.6298,3378300002.0
2006-06-05 00:00:00,0.6309,0.6314,0.6306,0.631,1315500000.0
2006-06-05 00:30:00,0.6309,0.6309,0.6303,0.6305,1227800000.0
2006-06-05 01:00:00,0.6306,0.6316,0.6305,0.6316,789300000.0
2006-06-05 01:30:00,0.6315,0.6317,0.6313,0.6315,1227800000.0
2006-06-05 02:00:00,0.63138,0.63232,0.6313,0.63197,2404200002.0
2006-06-05 02:30:00,0.63205,0.63226,0.63164,0.63185,2331599996.0
2006-06-05 03:00:00,0.63185,0.63256,0.63176,0.63247,2208099991.0
2006-06-05 03:30:00,0.63245,0.63256,0.63224,0.6325,2225700005.0
2006-06-05 04:00:00,0.63246,0.6326,0.632,0.63255,2264699993.0
2006-06-05 04:30:00,0.6325,0.63255,0.63195,0.63207,2626399995.0
2006-06-05 05:00:00,0.63209,0.63297,0.63197,0.63297,2241899991.0
2006-06-05 05:30:00,0.6329,0.63302,0.63256,0.6329,2131699996.0
2006-06-05 06:00:00,0.6328,0.63337,0.6326,0.63305,1987699996.0
2006-06-05 06:30:00,0.63292,0.63326,0.63251,0.63303,2358899999.0
2006-06-05 07:00:00,0.63295,0.6332,0.63255,0.6328,1971699995.0
2006-06-05 07:30:00,0.63275,0.63344,0.6326,0.6333,2414199998.0
2006-06-05 08:00:00,0.63313,0.63373,0.63313,0.63323,2217500000.0
2006-06-05 08:30:00,0.6333,0.63345,0.6327,0.63313,2039699993.0
2006-06-05 09:00:00,0.6331,0.63325,0.63214,0.63239,2556399997.0
2006-06-05 09:30:00,0.6324,0.63328,0.63219,0.63267,2596899985.0
2006-06-05 10:00:00,0.63267,0.63278,0.63211,0.63258,2230899995.0
2006-06-05 10:30:00,0.6326,0.63306,0.63189,0.63279,2328800005.0
2006-06-05 11:00:00,0.63278,0.63292,0.63061,0.6312,2972799999.0
2006-06-05 11:30:00,0.63125,0.63161,0.63049,0.63096,2336500005.0
2006-06-05 12:00:00,0.63095,0.6316,0.63073,0.6315,2296499987.0
2006-06-05 12:30:00,0.63146,0.63192,0.6314,0.63174,2212900001.0
2006-06-05 13:00:00,0.63172,0.63211,0.63152,0.63203,2602300001.0
2006-06-05 13:30:00,0.632,0.63286,0.632,0.63231,2522799995.0
2006-06-05 14:00:00,0.63232,0.63285,0.63139,0.63165,2657900004.0
2006-06-05 14:30:00,0.63177,0.63278,0.63152,0.63168,2661499989.0
2006-06-05 15:00:00,0.6315,0.63239,0.63089,0.63181,2875600008.0
2006-06-05 15:30:00,0.63185,0.63194,0.63078,0.63147,2212099994.0
2006-06-05 16:00:00,0.63131,0.63314,0.63131,0.63312,2628799993.0
2006-06-05 16:30:00,0.63322,0.63343,0.63154,0.63182,2784700003.0
2006-06-05 17:00:00,0.63177,0.63228,0.63143,0.63213,2365299991.0
2006-06-05 17:30:00,0.63208,0.63334,0.63179,0.63285,2745899991.0
2006-06-05 18:00:00,0.6328,0.63295,0.63265,0.63285,5326299991.0
2006-06-05 18:30:00,0.63282,0.63357,0.6327,0.63345,5158299995.0
2006-06-05 19:00:00,0.63342,0.63402,0.63293,0.6334,3397799994.0
2006-06-05 19:30:00,0.63345,0.63493,0.63325,0.63375,3632899985.0
2006-06-05 20:00:00,0.63377,0.63505,0.63372,0.63405,4239799995.0
2006-06-05 20:30:00,0.63398,0.63415,0.63265,0.63285,4240499989.0
2006-06-05 21:00:00,0.63285,0.63295,0.6327,0.6328,3754599991.0
2006-06-05 21:30:00,0.63287,0.633,0.6327,0.63285,2893899998.0
2006-06-05 22:00:00,0.63285,0.633,0.6327,0.63285,2717999991.0
2006-06-05 22:30:00,0.6329,0.633,0.6326,0.63265,3159699998.0
2006-06-05 23:00:00,0.6327,0.63292,0.6304,0.63285,3150399982.0
2006-06-05 23:30:00,0.63256,0.63256,0.63016,0.63035,1975999997.0
2006-06-06 00:00:00,0.63045,0.6314,0.63029,0.6313,2123899994.0
2006-06-06 00:30:00,0.63147,0.6316,0.63124,0.6315,2468899993.0
2006-06-06 01:00:00,0.63145,0.63213,0.63135,0.63152,2130300004.0
2006-06-06 01:30:00,0.63162,0.632,0.63112,0.63138,2253900005.0
2006-06-06 02:00:00,0.63145,0.63207,0.6313,0.63132,2294500000.0
2006-06-06 02:30:00,0.63142,0.63147,0.63023,0.63024,2476199995.0
2006-06-06 03:00:00,0.63027,0.63045,0.62951,0.62988,2550899997.0
2006-06-06 03:30:00,0.62993,0.6301,0.62898,0.62912,2564500006.0
2006-06-06 04:00:00,0.62909,0.62956,0.62902,0.6295,2353499998.0
2006-06-06 04:30:00,0.62945,0.6296,0.62789,0.62828,2770199999.0
2006-06-06 05:00:00,0.62822,0.62906,0.62794,0.62906,2428099998.0
2006-06-06 05:30:00,0.62891,0.629,0.62835,0.62836,2347199998.0
2006-06-06 06:00:00,0.6284,0.62867,0.62809,0.62841,2493900001.0
2006-06-06 06:30:00,0.62835,0.629,0.62815,0.62855,2377699989.0
2006-06-06 07:00:00,0.62862,0.62888,0.62835,0.62871,2232499995.0
2006-06-06 07:30:00,0.6287,0.62947,0.62835,0.62922,2434600002.0
2006-06-06 08:00:00,0.6291,0.63037,0.6291,0.63015,2667499986.0
2006-06-06 08:30:00,0.63023,0.63188,0.63012,0.63158,1951400001.0
2006-06-06 09:00:00,0.63153,0.63215,0.6308,0.63132,2674100017.0
2006-06-06 09:30:00,0.63125,0.63195,0.63123,0.63147,2783799989.0
2006-06-06 10:00:00,0.63157,0.6317,0.63086,0.6314,2427999987.0
2006-06-06 10:30:00,0.6314,0.63164,0.63108,0.63146,2693899987.0
2006-06-06 11:00:00,0.63145,0.6321,0.63028,0.6308,3169800002.0
2006-06-06 11:30:00,0.63085,0.63095,0.63002,0.6302,2403999994.0
2006-06-06 12:00:00,0.63017,0.63019,0.62822,0.62857,2626300000.0
2006-06-06 12:30:00,0.6285,0.62962,0.6284,0.62954,2524499993.0
2006-06-06 13:00:00,0.62942,0.6305,0.62911,0.6297,2374499992.0
2006-06-06 13:30:00,0.6296,0.63054,0.62941,0.62943,2372000005.0
2006-06-06 14:00:00,0.62964,0.63222,0.62956,0.6301,2583899996.0
2006-06-06 14:30:00,0.63,0.63023,0.62968,0.62992,2359699997.0
2006-06-06 15:00:00,0.62987,0.62987,0.62834,0.62841,2852100005.0
2006-06-06 15:30:00,0.62846,0.62974,0.62796,0.62949,2544399983.0
2006-06-06 16:00:00,0.62937,0.63033,0.62887,0.62948,2466399996.0
2006-06-06 16:30:00,0.62945,0.62955,0.628,0.62835,2694099988.0
2006-06-06 17:00:00,0.62832,0.62848,0.62783,0.62818,2394699984.0
2006-06-06 17:30:00,0.62818,0.62845,0.62662,0.62793,2687700000.0
2006-06-06 18:00:00,0.62792,0.62802,0.6262,0.62642,5388599990.0
2006-06-06 18:30:00,0.6264,0.62742,0.6258,0.62618,5271999993.0
2006-06-06 19:00:00,0.62612,0.62756,0.626,0.62683,3596899990.0
2006-06-06 19:30:00,0.62682,0.62696,0.6262,0.62631,4090399986.0
2006-06-06 20:00:00,0.62632,0.62675,0.62604,0.62665,3859599997.0
2006-06-06 20:30:00,0.62655,0.62686,0.62636,0.62645,3957600000.0
2006-06-06 21:00:00,0.62645,0.62655,0.6263,0.6264,3579000002.0
2006-06-06 21:30:00,0.62647,0.6266,0.6263,0.62645,3045699992.0
2006-06-06 22:00:00,0.62645,0.6266,0.6263,0.62645,2584000000.0
2006-06-06 22:30:00,0.6265,0.6266,0.6262,0.62625,3642199988.0
2006-06-06 23:00:00,0.6263,0.62733,0.6262,0.62645,2988399997.0
2006-06-06 23:30:00,0.62651,0.62774,0.62651,0.62755,2191199989.0
2006-06-07 00:00:00,0.6276,0.62777,0.62664,0.6272,2369500001.0
2006-06-07 00:30:00,0.6273,0.62755,0.6267,0.6275,2283399992.0
2006-06-07 01:00:00,0.62742,0.6279,0.62721,0.62729,1977900006.0
2006-06-07 01:30:00,0.62725,0.62728,0.62672,0.62692,2291100007.0
2006-06-07 02:00:00,0.62703,0.62862,0.627,0.62805,2405399994.0
2006-06-07 02:30:00,0.62817,0.62856,0.62811,0.6284,2392399990.0
2006-06-07 03:00:00,0.6284,0.62913,0.62828,0.62893,2556699999.0
2006-06-07 03:30:00,0.62903,0.62979,0.6285,0.62858,2389899994.0
2006-06-07 04:00:00,0.62858,0.62882,0.6283,0.62857,2306699999.0
2006-06-07 04:30:00,0.62855,0.6288,0.62745,0.628,2590199989.0
2006-06-07 05:00:00,0.62802,0.62803,0.62663,0.62707,2236399990.0
2006-06-07 05:30:00,0.62698,0.62755,0.62676,0.62745,2336200001.0
2006-06-07 06:00:00,0.62731,0.62768,0.62686,0.627,2421799986.0
2006-06-07 06:30:00,0.62696,0.62733,0.62677,0.6272,2407199996.0
2006-06-07 07:00:00,0.62713,0.6276,0.62683,0.62755,2203799994.0
2006-06-07 07:30:00,0.62751,0.6276,0.6268,0.62727,2564999995.0
2006-06-07 08:00:00,0.62717,0.6274,0.62657,0.6269,2553900000.0
2006-06-07 08:30:00,0.62688,0.62708,0.62503,0.62537,2431199983.0
2006-06-07 09:00:00,0.6253,0.62606,0.62522,0.62606,2362300004.0
2006-06-07 09:30:00,0.62608,0.62703,0.62556,0.62703,2488200004.0
2006-06-07 10:00:00,0.62699,0.62856,0.62692,0.62788,2296799993.0
2006-06-07 10:30:00,0.62773,0.62793,0.62725,0.6274,2216499993.0
2006-06-07 11:00:00,0.6274,0.62867,0.62732,0.62821,2942099994.0
2006-06-07 11:30:00,0.62815,0.6283,0.62737,0.62754,2294500004.0
2006-06-07 12:00:00,0.62755,0.62803,0.62728,0.62742,2325299988.0
2006-06-07 12:30:00,0.62728,0.62744,0.62586,0.62644,2441199999.0
2006-06-07 13:00:00,0.62644,0.62657,0.62435,0.6249,2646399991.0
2006-06-07 13:30:00,0.62485,0.62495,0.62372,0.6238,2615399995.0
2006-06-07 14:00:00,0.6238,0.62534,0.62357,0.62455,2652799998.0
2006-06-07 14:30:00,0.6246,0.62521,0.62391,0.62509,2364999996.0
2006-06-07 15:00:00,0.6251,0.6252,0.62248,0.6231,2852200008.0
2006-06-07 15:30:00,0.62327,0.62337,0.62244,0.623,2547500000.0
2006-06-07 16:00:00,0.62297,0.62442,0.62296,0.62377,2387699986.0
2006-06-07 16:30:00,0.62368,0.62449,0.62312,0.62445,2454300001.0
2006-06-07 17:00:00,0.62443,0.62604,0.62404,0.62534,2400299996.0
2006-06-07 17:30:00,0.62539,0.62595,0.62526,0.6257,2488999988.0
2006-06-07 18:00:00,0.62569,0.62622,0.62525,0.6255,5286599983.0
2006-06-07 18:30:00,0.62549,0.62624,0.62529,0.62548,5179399999.0
2006-06-07 19:00:00,0.6255,0.62631,0.62522,0.62596,3355900007.0
2006-06-07 19:30:00,0.62599,0.62677,0.62577,0.6261,3698899999.0
2006-06-07 20:00:00,0.62612,0.62623,0.62444,0.62495,3943499988.0
2006-06-07 20:30:00,0.62495,0.6253,0.62425,0.6251,4242399991.0
2006-06-07 21:00:00,0.6251,0.6252,0.62495,0.62515,3497199992.0
2006-06-07 21:30:00,0.62512,0.62525,0.62495,0.6251,3026299993.0
2006-06-07 22:00:00,0.6251,0.62525,0.62495,0.6251,2759300002.0
2006-06-07 22:30:00,0.62515,0.62525,0.62485,0.6249,3314499982.0
2006-06-07 23:00:00,0.62495,0.62832,0.62495,0.6251,3334799999.0
2006-06-07 23:30:00,0.62505,0.62822,0.62505,0.62785,2065699999.0
2006-06-08 00:00:00,0.62795,0.62832,0.62767,0.62812,2538099995.0
2006-06-08 00:30:00,0.6283,0.6301,0.62775,0.62978,2462600000.0
2006-06-08 01:00:00,0.62977,0.63025,0.6295,0.62953,2437600004.0
2006-06-08 01:30:00,0.62961,0.63025,0.62914,0.62932,2270399995.0
2006-06-08 02:00:00,0.62941,0.63007,0.62858,0.62995,2260199991.0
2006-06-08 02:30:00,0.6301,0.63018,0.62921,0.62947,2231999991.0
2006-06-08 03:00:00,0.62945,0.62958,0.62822,0.62886,2465700005.0
2006-06-08 03:30:00,0.62888,0.62988,0.62737,0.62745,2744700002.0
2006-06-08 04:00:00,0.62738,0.62744,0.62672,0.62705,2698799991.0
2006-06-08 04:30:00,0.62706,0.6278,0.62701,0.6277,2271999998.0
2006-06-08 05:00:00,0.6277,0.62845,0.62755,0.62845,2408899995.0
2006-06-08 05:30:00,0.6284,0.62908,0.62791,0.62854,2393499989.0
2006-06-08 06:00:00,0.62846,0.62856,0.62783,0.62801,2105499996.0
2006-06-08 06:30:00,0.62798,0.62853,0.6276,0.6284,2422199994.0
2006-06-08 07:00:00,0.62842,0.6286,0.62745,0.62755,2450300001.0
2006-06-08 07:30:00,0.62755,0.62774,0.62659,0.62768,2530399994.0
2006-06-08 08:00:00,0.62752,0.62792,0.62599,0.62675,2793399996.0
2006-06-08 08:30:00,0.62686,0.62728,0.62597,0.6267,2594700001.0
2006-06-08 09:00:00,0.62654,0.62732,0.62632,0.62652,2511299993.0
2006-06-08 09:30:00,0.62651,0.6275,0.62613,0.62744,2453400009.0
2006-06-08 10:00:00,0.62737,0.6284,0.62729,0.628,2926099998.0
2006-06-08 10:30:00,0.62797,0.62822,0.62722,0.62745,2531300002.0
2006-06-08 11:00:00,0.62745,0.6278,0.62695,0.62748,2879299993.0
2006-06-08 11:30:00,0.62755,0.6276,0.6267,0.62734,2500500005.0
2006-06-08 12:00:00,0.62735,0.62766,0.62677,0.62723,2500200003.0
2006-06-08 12:30:00,0.62719,0.6277,0.62677,0.62748,2341699997.0
2006-06-08 13:00:00,0.62746,0.6285,0.62725,0.62785,2797899997.0
2006-06-08 13:30:00,0.62786,0.6281,0.62641,0.62671,2442999996.0
2006-06-08 14:00:00,0.6268,0.62762,0.6261,0.62731,2806199999.0
2006-06-08 14:30:00,0.62737,0.62737,0.62407,0.62592,2486899995.0
2006-06-08 15:00:00,0.626,0.62618,0.62505,0.62561,2742199994.0
2006-06-08 15:30:00,0.62565,0.62578,0.62431,0.62471,2693199991.0
2006-06-08 16:00:00,0.62467,0.62678,0.62448,0.62588,3042799988.0
2006-06-08 16:30:00,0.62569,0.6264,0.62518,0.62543,2616599999.0
2006-06-08 17:00:00,0.62545,0.62588,0.62433,0.62484,2566699994.0
2006-06-08 17:30:00,0.62488,0.62637,0.62461,0.62626,2291099998.0
2006-06-08 18:00:00,0.62621,0.62698,0.62597,0.62667,5472699996.0
2006-06-08 18:30:00,0.62669,0.62669,0.62574,0.62595,5005399999.0
2006-06-08 19:00:00,0.62596,0.62606,0.6244,0.62492,3367099988.0
2006-06-08 19:30:00,0.625,0.6251,0.62453,0.62455,3711699993.0
2006-06-08 20:00:00,0.62453,0.62506,0.62415,0.6246,3965899999.0
2006-06-08 20:30:00,0.62453,0.62505,0.62409,0.62425,3678799998.0
2006-06-08 21:00:00,0.62425,0.62435,0.6241,0.6242,3694599989.0
2006-06-08 21:30:00,0.62427,0.6244,0.6241,0.62425,3054199994.0
2006-06-08 22:00:00,0.62425,0.6244,0.6241,0.62425,2840699999.0
2006-06-08 22:30:00,0.6243,0.6244,0.624,0.62405,2920200003.0
2006-06-08 23:00:00,0.6241,0.62525,0.6241,0.62473,3339999989.0
2006-06-08 23:30:00,0.62461,0.62559,0.62437,0.62505,2400900004.0
2006-06-09 00:00:00,0.6252,0.6254,0.6246,0.62508,2274599979.0
2006-06-09 00:30:00,0.6251,0.62592,0.62457,0.6258,2494400005.0
2006-06-09 01:00:00,0.62576,0.62592,0.62535,0.62554,1979499994.0
2006-06-09 01:30:00,0.6256,0.6262,0.62531,0.62597,2209899995.0
2006-06-09 02:00:00,0.62603,0.62648,0.6259,0.626,2249399990.0
2006-06-09 02:30:00,0.6261,0.62615,0.62536,0.62559,2174899999.0
2006-06-09 03:00:00,0.6256,0.62581,0.62485,0.62517,2570700006.0
2006-06-09 03:30:00,0.62515,0.62552,0.62502,0.62549,2476899992.0
2006-06-09 04:00:00,0.62544,0.62634,0.6254,0.62575,2171299993.0
2006-06-09 04:30:00,0.6257,0.62683,0.62565,0.62603,2895799993.0
2006-06-09 05:00:00,0.62612,0.6266,0.6257,0.6266,2099799996.0
2006-06-09 05:30:00,0.62649,0.62701,0.62625,0.62695,2314199992.0
2006-06-09 06:00:00,0.62692,0.62737,0.62679,0.62732,2270499996.0
2006-06-09 06:30:00,0.62728,0.62762,0.62674,0.62732,2542499996.0
2006-06-09 07:00:00,0.62727,0.62805,0.62705,0.6279,2189200002.0
2006-06-09 07:30:00,0.62785,0.62795,0.62732,0.62781,2394499996.0
2006-06-09 08:00:00,0.62767,0.62782,0.62686,0.62712,2292999991.0
2006-06-09 08:30:00,0.62725,0.62752,0.62675,0.62752,2336500005.0
2006-06-09 09:00:00,0.6275,0.62854,0.62721,0.62814,2401499990.0
2006-06-09 09:30:00,0.62804,0.62888,0.62768,0.62842,2443900002.0
2006-06-09 10:00:00,0.6284,0.62885,0.62823,0.62851,2383599991.0
2006-06-09 10:30:00,0.62848,0.6293,0.62836,0.62899,2438799995.0
2006-06-09 11:00:00,0.629,0.63147,0.62877,0.63124,2980799995.0
2006-06-09 11:30:00,0.63123,0.63181,0.63071,0.63116,2523300001.0
2006-06-09 12:00:00,0.6312,0.63173,0.6308,0.63141,2801599986.0
2006-06-09 12:30:00,0.63141,0.63166,0.6307,0.63155,2328800000.0
2006-06-09 13:00:00,0.63152,0.63318,0.63108,0.63294,2560699999.0
2006-06-09 13:30:00,0.63285,0.63326,0.63091,0.63225,2769599990.0
2006-06-09 14:00:00,0.63251,0.63314,0.63207,0.63213,2459799997.0
2006-06-09 14:30:00,0.63206,0.63206,0.63034,0.63042,2805200003.0
2006-06-09 15:00:00,0.63047,0.6319,0.63035,0.6318,2684199997.0
2006-06-09 15:30:00,0.63199,0.63244,0.63139,0.63182,2352100000.0
2006-06-09 16:00:00,0.63182,0.63297,0.63181,0.63207,2744299994.0
2006-06-09 16:30:00,0.63198,0.63313,0.63152,0.63293,2780399989.0
2006-06-09 17:00:00,0.63291,0.63399,0.63174,0.63274,2542599993.0
2006-06-09 17:30:00,0.63264,0.63374,0.63245,0.63307,2309299990.0
2006-06-09 18:00:00,0.63301,0.63362,0.63298,0.6334,5242599994.0
2006-06-09 18:30:00,0.63338,0.63413,0.6333,0.63385,5299999996.0
2006-06-09 19:00:00,0.63377,0.63403,0.63341,0.6336,3460999982.0
2006-06-09 19:30:00,0.63365,0.63383,0.6335,0.63355,3820599993.0
2006-06-09 20:00:00,0.63357,0.63412,0.63223,0.6326,4071899986.0
2006-06-09 20:30:00,0.6325,0.6327,0.63188,0.6321,3880999994.0
2006-06-09 21:00:00,0.6321,0.6322,0.63195,0.63205,3481799985.0
2006-06-09 21:30:00,0.63212,0.63225,0.63195,0.6321,2930999987.0
2006-06-09 22:00:00,0.6321,0.63225,0.63195,0.6321,2655699981.0
2006-06-09 22:30:00,0.63215,0.63225,0.63185,0.6319,3366699996.0
2006-06-12 00:00:00,0.6322,0.6324,0.6317,0.6317,672000000.0
2006-06-12 00:30:00,0.6319,0.6321,0.6316,0.6319,952000000.0
2006-06-12 01:00:00,0.6318,0.6321,0.6318,0.6319,784000000.0
2006-06-12 01:30:00,0.6318,0.632,0.6316,0.6318,1120000000.0
2006-06-12 02:00:00,0.63144,0.63212,0.631,0.63195,2651399997.0
2006-06-12 02:30:00,0.632,0.6326,0.63159,0.6316,2523399993.0
2006-06-12 03:00:00,0.63166,0.63209,0.63152,0.63191,2633199992.0
2006-06-12 03:30:00,0.63185,0.63218,0.63143,0.63203,2565099986.0
2006-06-12 04:00:00,0.632,0.63205,0.63145,0.63182,2427799998.0
2006-06-12 04:30:00,0.6318,0.63275,0.6317,0.63265,2588200007.0
2006-06-12 05:00:00,0.63265,0.63305,0.63233,0.63281,2430699989.0
2006-06-12 05:30:00,0.63273,0.6328,0.6321,0.63265,2138700004.0
2006-06-12 06:00:00,0.63255,0.63262,0.6316,0.63236,2348699990.0
2006-06-12 06:30:00,0.6323,0.63252,0.63205,0.63245,2651600003.0
2006-06-12 07:00:00,0.63235,0.63298,0.63223,0.63289,1995099999.0
2006-06-12 07:30:00,0.6329,0.63302,0.63255,0.63285,2497700003.0
2006-06-12 08:00:00,0.63269,0.63283,0.63216,0.63227,2095399998.0
2006-06-12 08:30:00,0.63239,0.63277,0.63205,0.63235,2088899998.0
2006-06-12 09:00:00,0.63229,0.63245,0.63192,0.6323,2335699998.0
2006-06-12 09:30:00,0.63227,0.63339,0.63205,0.63243,2304199991.0
2006-06-12 10:00:00,0.63247,0.63274,0.6319,0.63262,2647599990.0
2006-06-12 10:30:00,0.63265,0.63295,0.63219,0.63233,2304999996.0
2006-06-12 11:00:00,0.6323,0.63267,0.63192,0.63193,2883199989.0
2006-06-12 11:30:00,0.63202,0.63224,0.63023,0.63044,2759900003.0
2006-06-12 12:00:00,0.63055,0.6313,0.63032,0.63103,2434599993.0
2006-06-12 12:30:00,0.631,0.63165,0.63076,0.63114,2339399995.0
2006-06-12 13:00:00,0.63114,0.63148,0.63063,0.63095,2632399994.0
2006-06-12 13:30:00,0.63085,0.63146,0.6305,0.63125,2600599991.0
2006-06-12 14:00:00,0.63127,0.63135,0.6302,0.63099,2514199998.0
2006-06-12 14:30:00,0.63107,0.63125,0.6305,0.63115,2209599997.0
2006-06-12 15:00:00,0.63116,0.63149,0.63065,0.63141,2423900001.0
2006-06-12 15:30:00,0.63147,0.6321,0.63086,0.6316,2218200004.0
2006-06-12 16:00:00,0.63165,0.63186,0.63115,0.63137,2760899993.0
2006-06-12 16:30:00,0.63135,0.63145,0.62995,0.63015,2725999993.0
2006-06-12 17:00:00,0.63009,0.63043,0.62913,0.62968,2564599997.0
2006-06-12 17:30:00,0.62975,0.62998,0.62864,0.62972,2805100005.0
2006-06-12 18:00:00,0.6297,0.63013,0.62937,0.62999,4972100001.0
2006-06-12 18:30:00,0.62994,0.63052,0.6298,0.6305,4928399996.0
2006-06-12 19:00:00,0.63054,0.63058,0.6298,0.6299,3485600009.0
2006-06-12 19:30:00,0.62996,0.63053,0.62979,0.63005,3577999995.0
2006-06-12 20:00:00,0.63007,0.63035,0.6299,0.6303,4068200000.0
2006-06-12 20:30:00,0.6302,0.6309,0.6302,0.63075,3962299986.0
2006-06-12 21:00:00,0.63075,0.63085,0.6306,0.6307,3710699986.0
2006-06-12 21:30:00,0.63077,0.6309,0.6306,0.63075,2855899996.0
2006-06-12 22:00:00,0.63075,0.6309,0.6306,0.63075,2715200000.0
2006-06-12 22:30:00,0.6308,0.6309,0.6305,0.63055,3253300011.0
2006-06-12 23:00:00,0.6306,0.6308,0.62811,0.63075,3035699993.0
2006-06-12 23:30:00,0.63055,0.63055,0.62825,0.62825,2222200001.0
2006-06-13 00:00:00,0.62835,0.62865,0.62822,0.6283,2287000002.0
2006-06-13 00:30:00,0.6284,0.62849,0.62385,0.62429,2583199990.0
2006-06-13 01:00:00,0.62392,0.62585,0.62328,0.62487,2645799993.0
2006-06-13 01:30:00,0.6249,0.62547,0.6244,0.62537,2351999995.0
2006-06-13 02:00:00,0.6254,0.62638,0.62527,0.62615,2361899987.0
2006-06-13 02:30:00,0.62625,0.62638,0.62515,0.62515,2279100002.0
2006-06-13 03:00:00,0.6252,0.62539,0.62475,0.62512,2488900001.0
2006-06-13 03:30:00,0.6251,0.62534,0.62424,0.62455,2210500000.0
2006-06-13 04:00:00,0.62453,0.62498,0.62435,0.62451,2595500006.0
2006-06-13 04:30:00,0.62452,0.6251,0.62452,0.62467,2553599999.0
2006-06-13 05:00:00,0.62465,0.62531,0.62445,0.62515,2365099995.0
2006-06-13 05:30:00,0.62508,0.6253,0.62451,0.6251,2083100003.0
2006-06-13 06:00:00,0.62506,0.6253,0.6247,0.62502,2236999994.0
2006-06-13 06:30:00,0.625,0.62553,0.62485,0.62545,2495699990.0
2006-06-13 07:00:00,0.62535,0.6259,0.62505,0.6255,2078100001.0
2006-06-13 07:30:00,0.6255,0.6257,0.62378,0.62378,2583499992.0
2006-06-13 08:00:00,0.62356,0.62439,0.62308,0.6232,2490599982.0
2006-06-13 08:30:00,0.62342,0.62391,0.62263,0.62298,2380299998.0
2006-06-13 09:00:00,0.62286,0.62408,0.6224,0.62393,2708399997.0
2006-06-13 09:30:00,0.62393,0.62401,0.62245,0.6225,2267499986.0
2006-06-13 10:00:00,0.62227,0.62227,0.62079,0.62152,2834899992.0
2006-06-13 10:30:00,0.62169,0.62184,0.62114,0.62142,2458600006.0
2006-06-13 11:00:00,0.62135,0.62215,0.621,0.62181,2750100004.0
2006-06-13 11:30:00,0.62183,0.62334,0.62164,0.62261,2607000000.0
2006-06-13 12:00:00,0.62262,0.62268,0.6214,0.62163,2811499993.0
2006-06-13 12:30:00,0.62162,0.62203,0.62124,0.6214,2723300001.0
2006-06-13 13:00:00,0.62145,0.62234,0.62127,0.62232,2389899995.0
2006-06-13 13:30:00,0.62226,0.62244,0.61956,0.62043,2578499990.0
2006-06-13 14:00:00,0.62047,0.62092,0.61895,0.61977,2577499996.0
2006-06-13 14:30:00,0.61959,0.62141,0.61924,0.62109,2907799993.0
2006-06-13 15:00:00,0.6211,0.622,0.62093,0.62115,2592400000.0
2006-06-13 15:30:00,0.62135,0.62512,0.6212,0.62369,2576299993.0
2006-06-13 16:00:00,0.62354,0.6238,0.62209,0.62238,2890799993.0
2006-06-13 16:30:00,0.62237,0.62263,0.62143,0.62213,2716699995.0
2006-06-13 17:00:00,0.62211,0.62267,0.6217,0.62238,2525099993.0
2006-06-13 17:30:00,0.62238,0.6229,0.62165,0.62274,2846299999.0
2006-06-13 18:00:00,0.62277,0.62297,0.62153,0.62165,5355200008.0
2006-06-13 18:30:00,0.62162,0.62202,0.62115,0.62117,5226799994.0
2006-06-13 19:00:00,0.62115,0.62135,0.61987,0.62026,3237800005.0
2006-06-13 19:30:00,0.62031,0.62148,0.62021,0.6212,3411299996.0
2006-06-13 20:00:00,0.62122,0.62141,0.62043,0.62058,3937799986.0
2006-06-13 20:30:00,0.62056,0.62074,0.62017,0.6203,3915400005.0
2006-06-13 21:00:00,0.6203,0.6204,0.62015,0.62025,3677699994.0
2006-06-13 21:30:00,0.62032,0.62045,0.62015,0.6203,2924999992.0
2006-06-13 22:00:00,0.6203,0.62045,0.62015,0.6203,2942700008.0
2006-06-13 22:30:00,0.62035,0.62045,0.62005,0.6201,3356999996.0
2006-06-13 23:00:00,0.62015,0.62035,0.61962,0.62021,2991199994.0
2006-06-13 23:30:00,0.62015,0.6212,0.62015,0.62067,2193500005.0
2006-06-14 00:00:00,0.62064,0.6209,0.61998,0.6202,2218799993.0
2006-06-14 00:30:00,0.6203,0.62045,0.62,0.6201,2319200001.0
2006-06-14 01:00:00,0.62009,0.62108,0.61958,0.62088,2133199998.0
2006-06-14 01:30:00,0.62098,0.62135,0.62065,0.62092,2211299997.0
2006-06-14 02:00:00,0.62093,0.62097,0.61878,0.61935,2461299989.0
2006-06-14 02:30:00,0.61945,0.6197,0.6189,0.6197,2472299986.0
2006-06-14 03:00:00,0.61967,0.62043,0.61907,0.62034,2160499988.0
2006-06-14 03:30:00,0.62035,0.6204,0.61973,0.62005,2369899997.0
2006-06-14 04:00:00,0.62005,0.62012,0.61845,0.61945,2377699988.0
2006-06-14 04:30:00,0.6194,0.61975,0.61906,0.61965,2559900003.0
2006-06-14 05:00:00,0.61968,0.61993,0.61941,0.61975,2442899996.0
2006-06-14 05:30:00,0.61965,0.61977,0.61925,0.61965,2277899997.0
2006-06-14 06:00:00,0.61955,0.62033,0.61951,0.62033,1850699997.0
2006-06-14 06:30:00,0.6203,0.62091,0.62005,0.6207,2524199988.0
2006-06-14 07:00:00,0.62054,0.62094,0.62013,0.62081,2171799990.0
2006-06-14 07:30:00,0.6208,0.6214,0.62019,0.62135,2650899991.0
2006-06-14 08:00:00,0.62116,0.62143,0.62044,0.62128,2485399984.0
2006-06-14 08:30:00,0.62135,0.62282,0.62125,0.62264,2468399996.0
2006-06-14 09:00:00,0.6225,0.62271,0.6217,0.62263,2436699989.0
2006-06-14 09:30:00,0.62265,0.6254,0.62253,0.62505,2345799998.0
2006-06-14 10:00:00,0.62512,0.62628,0.62491,0.62538,2358899994.0
2006-06-14 10:30:00,0.62528,0.62532,0.62471,0.62506,2910400003.0
2006-06-14 11:00:00,0.62518,0.62575,0.62483,0.62506,2997499992.0
2006-06-14 11:30:00,0.62519,0.62575,0.62512,0.62562,2588799993.0
2006-06-14 12:00:00,0.62564,0.62601,0.62488,0.62507,2738100002.0
2006-06-14 12:30:00,0.62482,0.62485,0.62344,0.62485,2671999994.0
2006-06-14 13:00:00,0.62473,0.62479,0.6241,0.62472,2607999998.0
2006-06-14 13:30:00,0.62469,0.62478,0.62382,0.6242,2524099999.0
2006-06-14 14:00:00,0.62422,0.62455,0.62361,0.62361,2501899987.0
2006-06-14 14:30:00,0.62292,0.62334,0.62024,0.62072,2855399999.0
2006-06-14 15:00:00,0.62068,0.62536,0.62034,0.62505,2718499988.0
2006-06-14 15:30:00,0.62495,0.62497,0.62365,0.62381,2300499998.0
2006-06-14 16:00:00,0.6237,0.62527,0.62295,0.62396,2706299999.0
2006-06-14 16:30:00,0.62395,0.62442,0.62345,0.62371,2737199998.0
2006-06-14 17:00:00,0.62386,0.62434,0.62361,0.62403,2506100000.0
2006-06-14 17:30:00,0.62402,0.62427,0.6238,0.62411,2229199988.0
2006-06-14 18:00:00,0.62405,0.62421,0.62286,0.62295,5365399989.0
2006-06-14 18:30:00,0.6229,0.62362,0.62279,0.6232,4998799982.0
2006-06-14 19:00:00,0.62316,0.6235,0.62243,0.62257,3223700002.0
2006-06-14 19:30:00,0.6226,0.62275,0.62195,0.62231,3691999987.0
2006-06-14 20:00:00,0.62232,0.6229,0.62221,0.62251,3804599992.0
2006-06-14 20:30:00,0.62236,0.62249,0.6212,0.62125,4198599998.0
2006-06-14 21:00:00,0.62125,0.62135,0.6211,0.6212,3867600000.0
2006-06-14 21:30:00,0.62127,0.6214,0.6211,0.62125,2952699995.0
2006-06-14 22:00:00,0.62125,0.6214,0.6211,0.62125,2662199992.0
2006-06-14 22:30:00,0.6213,0.6214,0.621,0.62105,3172399990.0
2006-06-14 23:00:00,0.6211,0.6218,0.62069,0.62175,2903400001.0
2006-06-14 23:30:00,0.6218,0.62332,0.6218,0.62318,2142500001.0
2006-06-15 00:00:00,0.62319,0.6232,0.62199,0.6227,2321599992.0
2006-06-15 00:30:00,0.6228,0.62309,0.62136,0.62267,2170199997.0
2006-06-15 01:00:00,0.62256,0.62295,0.62165,0.62271,2232699995.0
2006-06-15 01:30:00,0.6228,0.6232,0.6227,0.62292,2508900007.0
2006-06-15 02:00:00,0.62296,0.62296,0.62232,0.62265,2306900000.0
2006-06-15 02:30:00,0.62273,0.6228,0.62177,0.62177,2403700007.0
2006-06-15 03:00:00,0.62178,0.62225,0.62167,0.62221,2310799997.0
2006-06-15 03:30:00,0.62215,0.62265,0.62183,0.62249,2348899987.0
2006-06-15 04:00:00,0.62242,0.62275,0.62213,0.62242,2281900006.0
2006-06-15 04:30:00,0.62237,0.62285,0.6222,0.62265,2605799996.0
2006-06-15 05:00:00,0.62262,0.62268,0.62199,0.62223,2114899994.0
2006-06-15 05:30:00,0.62212,0.62221,0.62153,0.62189,2161499988.0
2006-06-15 06:00:00,0.62188,0.6219,0.62101,0.62105,2377999988.0
2006-06-15 06:30:00,0.62102,0.62103,0.62059,0.62099,2630499988.0
2006-06-15 07:00:00,0.62096,0.62121,0.62016,0.62112,2451199985.0
2006-06-15 07:30:00,0.62103,0.62147,0.62075,0.62145,2331499988.0
2006-06-15 08:00:00,0.62131,0.62158,0.62028,0.62144,2297899997.0
2006-06-15 08:30:00,0.62151,0.6226,0.62124,0.62243,1887599990.0
2006-06-15 09:00:00,0.62242,0.62253,0.6217,0.62228,2718099996.0
2006-06-15 09:30:00,0.62216,0.62278,0.62182,0.62189,2777700001.0
2006-06-15 10:00:00,0.62189,0.62237,0.6218,0.62228,2343400002.0
2006-06-15 10:30:00,0.62233,0.62254,0.62176,0.62217,2629300005.0
2006-06-15 11:00:00,0.62215,0.62282,0.62195,0.62258,2720999993.0
2006-06-15 11:30:00,0.6226,0.62323,0.62245,0.62306,2498699993.0
2006-06-15 12:00:00,0.62307,0.62364,0.62265,0.62325,2367999998.0
2006-06-15 12:30:00,0.62324,0.62356,0.62236,0.62299,2300699986.0
2006-06-15 13:00:00,0.623,0.62337,0.62262,0.62312,2408399993.0
2006-06-15 13:30:00,0.62327,0.62342,0.62252,0.6232,2556399998.0
2006-06-15 14:00:00,0.62322,0.62333,0.62239,0.62265,2435900000.0
2006-06-15 14:30:00,0.62257,0.6229,0.62167,0.62185,2447399998.0
2006-06-15 15:00:00,0.62187,0.62346,0.62187,0.62252,2908900000.0
2006-06-15 15:30:00,0.62255,0.62275,0.62204,0.6226,2121999996.0
2006-06-15 16:00:00,0.6225,0.6226,0.61977,0.6207,2642499992.0
2006-06-15 16:30:00,0.62058,0.62093,0.6197,0.62082,2769899997.0
2006-06-15 17:00:00,0.62089,0.62134,0.62016,0.62025,2599299993.0
2006-06-15 17:30:00,0.62027,0.62094,0.61975,0.6209,2168399991.0
2006-06-15 18:00:00,0.62085,0.6213,0.62035,0.6206,5425899990.0
2006-06-15 18:30:00,0.62058,0.62076,0.62024,0.6206,5007799998.0
2006-06-15 19:00:00,0.62057,0.6214,0.62032,0.62083,3527999990.0
2006-06-15 19:30:00,0.62087,0.62165,0.62083,0.6215,3845399993.0
2006-06-15 20:00:00,0.62149,0.62175,0.62091,0.62175,3957599991.0
2006-06-15 20:30:00,0.62174,0.6226,0.62157,0.62225,4330999999.0
2006-06-15 21:00:00,0.62225,0.62235,0.6221,0.6222,3658999992.0
2006-06-15 21:30:00,0.62227,0.6224,0.6221,0.62225,2961600001.0
2006-06-15 22:00:00,0.62225,0.6224,0.6221,0.62225,2697699997.0
2006-06-15 22:30:00,0.6223,0.6224,0.622,0.62205,3337199994.0
2006-06-15 23:00:00,0.6221,0.62247,0.62179,0.62225,2670599998.0
2006-06-15 23:30:00,0.62216,0.62263,0.62193,0.62249,2300399994.0
2006-06-16 00:00:00,0.62255,0.62285,0.6224,0.6228,2358999996.0
2006-06-16 00:30:00,0.6229,0.62344,0.6226,0.6234,2282699989.0
2006-06-16 01:00:00,0.62342,0.6241,0.62279,0.62335,2371200002.0
2006-06-16 01:30:00,0.62345,0.62345,0.62283,0.62323,2582599994.0
2006-06-16 02:00:00,0.62336,0.62411,0.62311,0.6232,2299199997.0
2006-06-16 02:30:00,0.62331,0.62399,0.62308,0.62315,2230399998.0
2006-06-16 03:00:00,0.62304,0.62317,0.62255,0.6231,2286999992.0
2006-06-16 03:30:00,0.62309,0.62363,0.62273,0.62345,2264699997.0
2006-06-16 04:00:00,0.6234,0.62372,0.62327,0.62355,2468499991.0
2006-06-16 04:30:00,0.6235,0.62365,0.6233,0.62355,2220099995.0
2006-06-16 05:00:00,0.62353,0.62454,0.6233,0.62415,2325599992.0
2006-06-16 05:30:00,0.62405,0.62427,0.62381,0.62415,2289599997.0
2006-06-16 06:00:00,0.62405,0.62425,0.62368,0.62378,2207899994.0
2006-06-16 06:30:00,0.62388,0.62405,0.62369,0.62397,2514599990.0
2006-06-16 07:00:00,0.6239,0.6241,0.62375,0.624,2077999997.0
2006-06-16 07:30:00,0.62398,0.62405,0.62335,0.62355,2654999996.0
2006-06-16 08:00:00,0.62338,0.62455,0.62311,0.62405,2623299990.0
2006-06-16 08:30:00,0.6241,0.62435,0.62326,0.6236,2325200001.0
2006-06-16 09:00:00,0.62354,0.6241,0.62297,0.62323,2369399997.0
2006-06-16 09:30:00,0.62328,0.62378,0.62205,0.62288,2400100000.0
2006-06-16 10:00:00,0.62282,0.62305,0.62175,0.62192,2422200002.0
2006-06-16 10:30:00,0.62178,0.62283,0.62141,0.62278,2518799986.0
2006-06-16 11:00:00,0.6227,0.62309,0.6223,0.62238,2945699988.0
2006-06-16 11:30:00,0.62241,0.62282,0.62204,0.62213,2280799990.0
2006-06-16 12:00:00,0.62223,0.62264,0.62191,0.62225,2598599994.0
2006-06-16 12:30:00,0.6222,0.62275,0.62185,0.62267,2294299991.0
2006-06-16 13:00:00,0.62267,0.62302,0.6224,0.6225,2375400002.0
2006-06-16 13:30:00,0.62245,0.62305,0.62233,0.62282,2406600002.0
2006-06-16 14:00:00,0.62282,0.62292,0.62208,0.62225,2709699993.0
2006-06-16 14:30:00,0.62233,0.62246,0.61949,0.62064,2669199993.0
2006-06-16 15:00:00,0.62054,0.62066,0.61944,0.61965,2943699990.0
2006-06-16 15:30:00,0.61968,0.61968,0.61866,0.6192,2426799994.0
2006-06-16 16:00:00,0.61897,0.61928,0.61832,0.61912,2669599995.0
2006-06-16 16:30:00,0.61909,0.61924,0.61692,0.6182,3086000009.0
2006-06-16 17:00:00,0.61819,0.61826,0.61638,0.61672,2803800002.0
2006-06-16 17:30:00,0.61673,0.61707,0.61606,0.61678,2658799983.0
2006-06-16 18:00:00,0.61664,0.61701,0.61604,0.61613,5593499994.0
2006-06-16 18:30:00,0.61604,0.61614,0.61547,0.6158,4985500000.0
2006-06-16 19:00:00,0.61579,0.61605,0.61561,0.6159,3444099990.0
2006-06-16 19:30:00,0.61595,0.61643,0.6158,0.61615,3579099995.0
2006-06-16 20:00:00,0.61617,0.61694,0.61609,0.61655,4081299981.0
2006-06-16 20:30:00,0.61655,0.61732,0.61645,0.6171,3962299991.0
2006-06-16 21:00:00,0.6171,0.6172,0.61695,0.61715,3610700001.0
2006-06-16 21:30:00,0.61712,0.61725,0.61695,0.6171,2934599998.0
2006-06-16 22:00:00,0.6171,0.61725,0.61695,0.6171,2675299998.0
2006-06-16 22:30:00,0.61715,0.61725,0.61685,0.6169,3543300003.0
2006-06-19 00:00:00,0.6158,0.6166,0.6158,0.6164,1936299983.0
2006-06-19 00:30:00,0.6166,0.6166,0.6159,0.616,2164099981.0
2006-06-19 01:00:00,0.6159,0.6165,0.6156,0.6162,1822399984.0
2006-06-19 01:30:00,0.6163,0.6176,0.6161,0.6176,2277999980.0
2006-06-19 02:00:00,0.61743,0.61788,0.61691,0.61773,2591399996.0
2006-06-19 02:30:00,0.61782,0.61782,0.61635,0.61635,2337100007.0
2006-06-19 03:00:00,0.61637,0.6165,0.61562,0.61577,2465099996.0
2006-06-19 03:30:00,0.61572,0.6158,0.61515,0.61552,2362099994.0
2006-06-19 04:00:00,0.61553,0.61601,0.61532,0.61575,2345199990.0
2006-06-19 04:30:00,0.61571,0.61597,0.6155,0.61593,2308099998.0
2006-06-19 05:00:00,0.61593,0.61607,0.61561,0.6159,2340999996.0
2006-06-19 05:30:00,0.6158,0.6159,0.61529,0.61565,2175299992.0
2006-06-19 06:00:00,0.61555,0.61598,0.6155,0.61585,1994499993.0
2006-06-19 06:30:00,0.6158,0.61595,0.61565,0.61585,2368800004.0
2006-06-19 07:00:00,0.61575,0.61592,0.61525,0.61575,2218399989.0
2006-06-19 07:30:00,0.61572,0.6159,0.61456,0.61456,2306899986.0
2006-06-19 08:00:00,0.61441,0.61621,0.61441,0.61578,2578199986.0
2006-06-19 08:30:00,0.61583,0.61641,0.61536,0.61608,2195399991.0
2006-06-19 09:00:00,0.61614,0.61649,0.61578,0.61615,2197300003.0
2006-06-19 09:30:00,0.61615,0.61657,0.61529,0.61579,2387699993.0
2006-06-19 10:00:00,0.61565,0.61603,0.61494,0.61572,2769500006.0
2006-06-19 10:30:00,0.61563,0.61595,0.6152,0.61586,2528299989.0
2006-06-19 11:00:00,0.6159,0.61632,0.61555,0.61589,2695800007.0
2006-06-19 11:30:00,0.61595,0.61613,0.61565,0.61599,2515399991.0
2006-06-19 12:00:00,0.616,0.61646,0.61585,0.61585,2505900004.0
2006-06-19 12:30:00,0.6158,0.61613,0.61562,0.61608,2040499993.0
2006-06-19 13:00:00,0.61612,0.61663,0.61581,0.61619,2306699996.0
2006-06-19 13:30:00,0.61615,0.61665,0.61615,0.61642,2424499996.0
2006-06-19 14:00:00,0.6164,0.61649,0.61584,0.61596,2420799995.0
2006-06-19 14:30:00,0.61598,0.61598,0.61534,0.6157,2528099997.0
2006-06-19 15:00:00,0.6157,0.61621,0.61547,0.6158,2582100003.0
2006-06-19 15:30:00,0.61583,0.6161,0.61557,0.616,2317499996.0
2006-06-19 16:00:00,0.6159,0.6165,0.61545,0.61626,2321899997.0
2006-06-19 16:30:00,0.61618,0.61652,0.6158,0.61652,2575099992.0
2006-06-19 17:00:00,0.61649,0.61723,0.61614,0.61654,2452300001.0
2006-06-19 17:30:00,0.61665,0.61684,0.61618,0.61682,2495200005.0
2006-06-19 18:00:00,0.61674,0.61702,0.61587,0.61605,5346599997.0
2006-06-19 18:30:00,0.61603,0.61638,0.61585,0.61638,5166899987.0
2006-06-19 19:00:00,0.61637,0.61662,0.61595,0.61606,3086000002.0
2006-06-19 19:30:00,0.6161,0.61625,0.61592,0.61595,3837699987.0
2006-06-19 20:00:00,0.61597,0.61607,0.61552,0.61587,4006999996.0
2006-06-19 20:30:00,0.61575,0.61644,0.61572,0.61605,4124999989.0
2006-06-19 21:00:00,0.61605,0.61615,0.6159,0.6161,3773799996.0
2006-06-19 21:30:00,0.61607,0.6162,0.6159,0.61605,3269299989.0
2006-06-19 22:00:00,0.61605,0.6162,0.6159,0.61605,2710599988.0
2006-06-19 22:30:00,0.6161,0.6162,0.6158,0.61585,3263700007.0
2006-06-19 23:00:00,0.6159,0.61635,0.61551,0.61612,3133499985.0
2006-06-19 23:30:00,0.6161,0.61653,0.61548,0.61565,2234200001.0
2006-06-20 00:00:00,0.61578,0.6163,0.61574,0.6162,2052899998.0
2006-06-20 00:30:00,0.61622,0.61635,0.61582,0.6159,2447899992.0
2006-06-20 01:00:00,0.61578,0.61624,0.61567,0.61593,1897199996.0
2006-06-20 01:30:00,0.61605,0.61625,0.6159,0.61597,2126099992.0
2006-06-20 02:00:00,0.61603,0.61637,0.61562,0.6163,2282599989.0
2006-06-20 02:30:00,0.61641,0.61641,0.61576,0.61595,2228599991.0
2006-06-20 03:00:00,0.61595,0.61653,0.6159,0.61617,2241099988.0
2006-06-20 03:30:00,0.61622,0.61679,0.61615,0.6165,2449799989.0
2006-06-20 04:00:00,0.61649,0.61657,0.61625,0.61641,2316299990.0
2006-06-20 04:30:00,0.61642,0.61707,0.6164,0.61685,2514200004.0
2006-06-20 05:00:00,0.61685,0.6172,0.61665,0.6172,2184099995.0
2006-06-20 05:30:00,0.61715,0.61735,0.61683,0.61725,2186799994.0
2006-06-20 06:00:00,0.61715,0.61757,0.61698,0.61745,2426999989.0
2006-06-20 06:30:00,0.61735,0.61752,0.61695,0.61745,2240599991.0
2006-06-20 07:00:00,0.61745,0.6185,0.61715,0.61845,2286699996.0
2006-06-20 07:30:00,0.61853,0.6196,0.61852,0.61904,2684699986.0
2006-06-20 08:00:00,0.61889,0.61947,0.6177,0.61851,2429400004.0
2006-06-20 08:30:00,0.61858,0.62036,0.61785,0.62032,2277599999.0
2006-06-20 09:00:00,0.62026,0.62032,0.61803,0.61811,2359700000.0
2006-06-20 09:30:00,0.61805,0.6183,0.61706,0.61754,2397899994.0
2006-06-20 10:00:00,0.6175,0.61858,0.6174,0.61825,2546900005.0
2006-06-20 10:30:00,0.61828,0.61835,0.61797,0.6183,2361999997.0
2006-06-20 11:00:00,0.6183,0.61863,0.6178,0.6185,3061300000.0
2006-06-20 11:30:00,0.6186,0.61884,0.61825,0.61874,2733400005.0
2006-06-20 12:00:00,0.61881,0.62158,0.61881,0.62037,3017599990.0
2006-06-20 12:30:00,0.62031,0.62073,0.61981,0.62029,2475500002.0
2006-06-20 13:00:00,0.6203,0.62085,0.62019,0.62053,2571699991.0
2006-06-20 13:30:00,0.6205,0.62161,0.62032,0.62125,2692799997.0
2006-06-20 14:00:00,0.62127,0.62135,0.61961,0.6206,2727399999.0
2006-06-20 14:30:00,0.62053,0.62098,0.62014,0.6206,2539199997.0
2006-06-20 15:00:00,0.6206,0.62089,0.61997,0.62058,2652100001.0
2006-06-20 15:30:00,0.62061,0.62065,0.61991,0.62,2253099994.0
2006-06-20 16:00:00,0.6199,0.62001,0.61873,0.6194,2334499999.0
2006-06-20 16:30:00,0.61936,0.62031,0.61922,0.62005,2752399999.0
2006-06-20 17:00:00,0.62012,0.62012,0.61901,0.61906,2390599990.0
2006-06-20 17:30:00,0.61904,0.62012,0.61884,0.61995,2489899997.0
2006-06-20 18:00:00,0.6199,0.62033,0.61954,0.6203,5031499991.0
2006-06-20 18:30:00,0.62027,0.62041,0.61995,0.6204,4896199987.0
2006-06-20 19:00:00,0.62038,0.62091,0.62025,0.62077,3331399996.0
2006-06-20 19:30:00,0.62081,0.62099,0.62039,0.62074,3769799991.0
2006-06-20 20:00:00,0.62077,0.62081,0.62035,0.62048,3873699981.0
2006-06-20 20:30:00,0.62036,0.62049,0.6197,0.61985,4170300002.0
2006-06-20 21:00:00,0.61985,0.61995,0.6197,0.6198,3573999990.0
2006-06-20 21:30:00,0.61987,0.62,0.6197,0.61985,2814399982.0
2006-06-20 22:00:00,0.61985,0.62,0.6197,0.61985,2892999999.0
2006-06-20 22:30:00,0.6199,0.62,0.6196,0.61965,3350599998.0
2006-06-20 23:00:00,0.6197,0.6199,0.61823,0.61985,3249699997.0
2006-06-20 23:30:00,0.6198,0.61995,0.61784,0.61845,2329900001.0
2006-06-21 00:00:00,0.6185,0.6193,0.61845,0.61917,2462100012.0
2006-06-21 00:30:00,0.6193,0.6193,0.61835,0.6191,2242799993.0
2006-06-21 01:00:00,0.61905,0.61985,0.619,0.61973,2077000000.0
2006-06-21 01:30:00,0.61985,0.62108,0.61975,0.62057,2273499999.0
2006-06-21 02:00:00,0.62062,0.622,0.62025,0.62155,2102699998.0
2006-06-21 02:30:00,0.62158,0.6216,0.62083,0.621,2205099989.0
2006-06-21 03:00:00,0.62099,0.62186,0.62093,0.62169,2246299997.0
2006-06-21 03:30:00,0.62167,0.6219,0.62118,0.6215,2341800004.0
2006-06-21 04:00:00,0.62145,0.6218,0.62138,0.62159,2463399996.0
2006-06-21 04:30:00,0.62151,0.62196,0.62142,0.62173,2504999993.0
2006-06-21 05:00:00,0.62167,0.62191,0.62089,0.62131,2349899992.0
2006-06-21 05:30:00,0.62115,0.62138,0.62071,0.62076,2354499994.0
2006-06-21 06:00:00,0.62065,0.62102,0.62028,0.62067,2152299999.0
2006-06-21 06:30:00,0.6206,0.62121,0.62044,0.62115,2303799996.0
2006-06-21 07:00:00,0.62105,0.62139,0.62085,0.6211,2043099990.0
2006-06-21 07:30:00,0.62108,0.62139,0.62072,0.62134,2676800003.0
2006-06-21 08:00:00,0.62123,0.6215,0.62068,0.62105,2636200004.0
2006-06-21 08:30:00,0.62095,0.62095,0.61957,0.62025,2401799990.0
2006-06-21 09:00:00,0.6202,0.6204,0.61948,0.61999,2318099998.0
2006-06-21 09:30:00,0.61998,0.62025,0.6198,0.62005,2106200001.0
2006-06-21 10:00:00,0.62002,0.6201,0.61908,0.61944,2485599998.0
2006-06-21 10:30:00,0.61948,0.61949,0.61895,0.61927,2355700009.0
2006-06-21 11:00:00,0.61926,0.61963,0.619,0.61936,2756499991.0
2006-06-21 11:30:00,0.61941,0.61976,0.61909,0.61928,2554100003.0
2006-06-21 12:00:00,0.61918,0.61938,0.61866,0.61873,2385899993.0
2006-06-21 12:30:00,0.61865,0.61872,0.61784,0.61792,2509199999.0
2006-06-21 13:00:00,0.61792,0.6182,0.6172,0.61774,2469800000.0
2006-06-21 13:30:00,0.617,0.61818,0.61675,0.6168,2432100005.0
2006-06-21 14:00:00,0.61686,0.61709,0.61584,0.61613,2760099990.0
2006-06-21 14:30:00,0.61628,0.61685,0.61575,0.61623,2298899999.0
2006-06-21 15:00:00,0.61619,0.61783,0.61615,0.61749,2921300004.0
2006-06-21 15:30:00,0.6175,0.61844,0.61731,0.61801,2164900011.0
2006-06-21 16:00:00,0.6179,0.6188,0.61762,0.61853,2749499983.0
2006-06-21 16:30:00,0.6185,0.61878,0.61777,0.61851,2799900003.0
2006-06-21 17:00:00,0.61853,0.61902,0.61776,0.6187,2461200000.0
2006-06-21 17:30:00,0.61874,0.61928,0.61829,0.61922,2674200001.0
2006-06-21 18:00:00,0.61917,0.61995,0.61878,0.6195,5267099988.0
2006-06-21 18:30:00,0.61942,0.6199,0.61918,0.6199,5277499991.0
2006-06-21 19:00:00,0.61986,0.62086,0.61965,0.62049,3675399987.0
2006-06-21 19:30:00,0.62045,0.62142,0.62031,0.62113,3526499987.0
2006-06-21 20:00:00,0.62113,0.6215,0.6209,0.62132,3791200007.0
2006-06-21 20:30:00,0.6213,0.62156,0.62049,0.62075,4262400014.0
2006-06-21 21:00:00,0.62075,0.62085,0.6206,0.6207,3581999976.0
2006-06-21 21:30:00,0.62077,0.6209,0.6206,0.62075,2968699991.0
2006-06-21 22:00:00,0.62075,0.6209,0.6206,0.62075,2618699987.0
2006-06-21 22:30:00,0.6208,0.6209,0.6205,0.62055,3313799991.0
2006-06-21 23:00:00,0.6206,0.6208,0.61954,0.61981,3081399989.0
2006-06-21 23:30:00,0.61964,0.62062,0.61939,0.61965,2203000000.0
2006-06-22 00:00:00,0.6197,0.61982,0.6194,0.6197,2302200007.0
2006-06-22 00:30:00,0.6198,0.62059,0.61686,0.61687,2492999992.0
2006-06-22 01:00:00,0.61679,0.61696,0.61603,0.61632,2339300000.0
2006-06-22 01:30:00,0.6164,0.61761,0.6163,0.61752,2620799999.0
2006-06-22 02:00:00,0.61755,0.61767,0.6166,0.61685,2729199997.0
2006-06-22 02:30:00,0.61695,0.61711,0.61425,0.61514,2535400003.0
2006-06-22 03:00:00,0.61512,0.61624,0.61512,0.61624,2099399989.0
2006-06-22 03:30:00,0.61625,0.61635,0.6157,0.61585,2518299995.0
2006-06-22 04:00:00,0.61585,0.61616,0.61565,0.61605,2344999997.0
2006-06-22 04:30:00,0.616,0.61632,0.6159,0.61632,2486000000.0
2006-06-22 05:00:00,0.61633,0.61645,0.6158,0.61621,2310399993.0
2006-06-22 05:30:00,0.61609,0.61638,0.61592,0.61635,2450599987.0
2006-06-22 06:00:00,0.61625,0.61641,0.61574,0.61615,2155999997.0
2006-06-22 06:30:00,0.6161,0.61642,0.61589,0.61621,2372499993.0
2006-06-22 07:00:00,0.61615,0.61625,0.61541,0.61557,2075299999.0
2006-06-22 07:30:00,0.6156,0.61586,0.61535,0.61575,2298299988.0
2006-06-22 08:00:00,0.61567,0.61616,0.61503,0.61598,2377999991.0
2006-06-22 08:30:00,0.61606,0.61626,0.61493,0.61517,2215300002.0
2006-06-22 09:00:00,0.61507,0.61599,0.61449,0.61456,2814200009.0
2006-06-22 09:30:00,0.61457,0.6148,0.6124,0.61282,2842499991.0
2006-06-22 10:00:00,0.61282,0.61379,0.61267,0.61379,2293499997.0
2006-06-22 10:30:00,0.61394,0.61395,0.61273,0.61316,2477800007.0
2006-06-22 11:00:00,0.61316,0.61358,0.61297,0.61305,2862899991.0
2006-06-22 11:30:00,0.6131,0.61362,0.6126,0.61274,2384199996.0
2006-06-22 12:00:00,0.61272,0.61324,0.61231,0.61282,2343199986.0
2006-06-22 12:30:00,0.61278,0.6128,0.61107,0.6117,2602599997.0
2006-06-22 13:00:00,0.61179,0.61224,0.61115,0.61188,2480000005.0
2006-06-22 13:30:00,0.61183,0.61265,0.6117,0.61178,2440600000.0
2006-06-22 14:00:00,0.61182,0.6119,0.61041,0.6106,2710799990.0
2006-06-22 14:30:00,0.61065,0.6111,0.61047,0.61079,2389200000.0
2006-06-22 15:00:00,0.61079,0.611,0.61031,0.61083,2698199993.0
2006-06-22 15:30:00,0.61083,0.61136,0.61032,0.61049,2301999991.0
2006-06-22 16:00:00,0.61034,0.61055,0.60928,0.60997,2489099993.0
2006-06-22 16:30:00,0.6099,0.61047,0.60972,0.6101,2267600003.0
2006-06-22 17:00:00,0.61005,0.61091,0.60992,0.61043,2480499998.0
2006-06-22 17:30:00,0.61052,0.61118,0.61023,0.6105,2557299994.0
2006-06-22 18:00:00,0.6105,0.61062,0.60887,0.60895,5755199987.0
2006-06-22 18:30:00,0.60894,0.60903,0.60727,0.60857,4911099981.0
2006-06-22 19:00:00,0.6085,0.60865,0.60782,0.60852,3587199989.0
2006-06-22 19:30:00,0.60862,0.60912,0.60762,0.60783,3973599998.0
2006-06-22 20:00:00,0.60786,0.60941,0.60777,0.60927,4013799996.0
2006-06-22 20:30:00,0.60929,0.6101,0.60925,0.61,3883399998.0
2006-06-22 21:00:00,0.61,0.6101,0.60985,0.60995,3709999994.0
2006-06-22 21:30:00,0.61002,0.61015,0.60985,0.61,2833599996.0
2006-06-22 22:00:00,0.61,0.61015,0.60985,0.61,2764200000.0
2006-06-22 22:30:00,0.61005,0.61015,0.60975,0.6098,3308099993.0
2006-06-22 23:00:00,0.60985,0.61005,0.60787,0.60865,3406800011.0
2006-06-22 23:30:00,0.60849,0.6097,0.60845,0.6087,2610699996.0
2006-06-23 00:00:00,0.6088,0.60958,0.60857,0.60958,2271100000.0
2006-06-23 00:30:00,0.60972,0.61036,0.60815,0.6084,2421599999.0
2006-06-23 01:00:00,0.60845,0.60912,0.6082,0.60884,2110599998.0
2006-06-23 01:30:00,0.60903,0.60958,0.60882,0.6095,2423499999.0
2006-06-23 02:00:00,0.60962,0.61103,0.60943,0.61092,2548600000.0
2006-06-23 02:30:00,0.61102,0.61148,0.61064,0.61065,2208300001.0
2006-06-23 03:00:00,0.61065,0.61097,0.60993,0.61047,2551699996.0
2006-06-23 03:30:00,0.61051,0.61101,0.61034,0.61065,2465400000.0
2006-06-23 04:00:00,0.6106,0.6108,0.61045,0.61066,2498799994.0
2006-06-23 04:30:00,0.61061,0.61088,0.61034,0.61056,2474699999.0
2006-06-23 05:00:00,0.61057,0.611,0.61049,0.61095,2184299993.0
2006-06-23 05:30:00,0.61085,0.61099,0.61005,0.61076,1974499993.0
2006-06-23 06:00:00,0.61066,0.61082,0.60939,0.6102,2314099999.0
2006-06-23 06:30:00,0.61013,0.6103,0.60898,0.60985,2394099996.0
2006-06-23 07:00:00,0.60981,0.61003,0.60935,0.6099,2014399998.0
2006-06-23 07:30:00,0.60985,0.61012,0.60949,0.60995,2455699992.0
2006-06-23 08:00:00,0.60981,0.61116,0.60981,0.61058,2493299998.0
2006-06-23 08:30:00,0.61071,0.61124,0.61015,0.61023,1969500006.0
2006-06-23 09:00:00,0.61017,0.61041,0.60806,0.6088,2651999990.0
2006-06-23 09:30:00,0.6087,0.60873,0.60664,0.60676,2679699992.0
2006-06-23 10:00:00,0.60655,0.60657,0.60569,0.60603,2704499994.0
2006-06-23 10:30:00,0.60597,0.60701,0.60597,0.60648,2580500003.0
2006-06-23 11:00:00,0.60648,0.60697,0.60526,0.60526,2923899995.0
2006-06-23 11:30:00,0.60536,0.60655,0.60492,0.60648,2520199989.0
2006-06-23 12:00:00,0.60638,0.60655,0.60596,0.6062,2649500008.0
2006-06-23 12:30:00,0.60615,0.60647,0.60549,0.60557,2595599987.0
2006-06-23 13:00:00,0.60557,0.60586,0.60475,0.60567,2527899998.0
2006-06-23 13:30:00,0.60555,0.6069,0.60477,0.60505,2755399988.0
2006-06-23 14:00:00,0.60504,0.60589,0.60327,0.60327,2523999997.0
2006-06-23 14:30:00,0.60322,0.60493,0.60322,0.60473,2474600001.0
2006-06-23 15:00:00,0.60478,0.60659,0.60478,0.60512,2917100007.0
2006-06-23 15:30:00,0.60517,0.6062,0.60432,0.60606,2359999995.0
2006-06-23 16:00:00,0.60603,0.60819,0.60584,0.60793,2732800003.0
2006-06-23 16:30:00,0.60795,0.60867,0.60533,0.60547,2789600007.0
2006-06-23 17:00:00,0.60552,0.60691,0.6052,0.60566,2572300002.0
2006-06-23 17:30:00,0.60565,0.60593,0.60532,0.6057,2293599998.0
2006-06-23 18:00:00,0.6057,0.60686,0.6056,0.60623,5226000000.0
2006-06-23 18:30:00,0.60618,0.60773,0.60608,0.60676,5253299991.0
2006-06-23 19:00:00,0.60672,0.607,0.60643,0.6066,3432199994.0
2006-06-23 19:30:00,0.60665,0.6069,0.60608,0.60645,3689999995.0
2006-06-23 20:00:00,0.60647,0.60753,0.60625,0.60726,4009400005.0
2006-06-23 20:30:00,0.60725,0.60745,0.60665,0.6069,3821699984.0
2006-06-23 21:00:00,0.6069,0.607,0.60675,0.60685,3562699980.0
2006-06-23 21:30:00,0.60692,0.60705,0.60675,0.6069,2904999991.0
2006-06-23 22:00:00,0.6069,0.60705,0.60675,0.6069,2760699994.0
2006-06-23 22:30:00,0.60695,0.60705,0.60665,0.6067,3277099990.0
2006-06-26 00:00:00,0.6071,0.6072,0.6062,0.6066,1119599982.0
2006-06-26 00:30:00,0.6067,0.6081,0.6066,0.6078,1181799981.0
2006-06-26 01:00:00,0.6079,0.6083,0.6075,0.6082,1119599982.0
2006-06-26 01:30:00,0.6081,0.6084,0.6078,0.6081,1243999980.0
2006-06-26 02:00:00,0.60803,0.6087,0.60751,0.60792,2476099996.0
2006-06-26 02:30:00,0.60803,0.60803,0.6069,0.60742,2376799995.0
2006-06-26 03:00:00,0.60734,0.60753,0.60693,0.60707,2305099999.0
2006-06-26 03:30:00,0.60705,0.60772,0.60688,0.60711,2373199994.0
2006-06-26 04:00:00,0.6071,0.60725,0.60566,0.60598,2536600003.0
2006-06-26 04:30:00,0.606,0.60639,0.60578,0.60627,2508999997.0
2006-06-26 05:00:00,0.60625,0.60625,0.60532,0.60595,2206199998.0
2006-06-26 05:30:00,0.60585,0.60605,0.60535,0.60575,2195199999.0
2006-06-26 06:00:00,0.60565,0.60575,0.6049,0.60516,2350699991.0
2006-06-26 06:30:00,0.6051,0.60598,0.60483,0.60589,2621899994.0
2006-06-26 07:00:00,0.60575,0.60595,0.60505,0.6053,2141899998.0
2006-06-26 07:30:00,0.60525,0.60532,0.60441,0.6049,2562699999.0
2006-06-26 08:00:00,0.6048,0.60558,0.60424,0.60508,2318799986.0
2006-06-26 08:30:00,0.60515,0.60625,0.60482,0.60588,2535399989.0
2006-06-26 09:00:00,0.60582,0.60659,0.6053,0.6063,2672799991.0
2006-06-26 09:30:00,0.6063,0.60668,0.60567,0.60583,2002199995.0
2006-06-26 10:00:00,0.60582,0.6065,0.60555,0.60628,2304299990.0
2006-06-26 10:30:00,0.60628,0.60679,0.60501,0.60501,2471499995.0
2006-06-26 11:00:00,0.60497,0.60527,0.60427,0.60448,2863599995.0
2006-06-26 11:30:00,0.60453,0.60459,0.60272,0.60303,2493199992.0
2006-06-26 12:00:00,0.603,0.60357,0.60273,0.60319,2460699998.0
2006-06-26 12:30:00,0.60314,0.60434,0.60309,0.60391,2782399993.0
2006-06-26 13:00:00,0.60387,0.60416,0.60339,0.6038,2659499992.0
2006-06-26 13:30:00,0.60375,0.60453,0.60338,0.6041,2403100002.0
2006-06-26 14:00:00,0.60412,0.60445,0.60364,0.60371,2357199999.0
2006-06-26 14:30:00,0.60377,0.60414,0.60325,0.6035,2266299990.0
2006-06-26 15:00:00,0.60355,0.6046,0.6033,0.60455,2794900002.0
2006-06-26 15:30:00,0.60462,0.60506,0.60426,0.60437,2107099998.0
2006-06-26 16:00:00,0.60418,0.60452,0.60304,0.60362,2428799996.0
2006-06-26 16:30:00,0.60358,0.60363,0.60309,0.60315,2617499990.0
2006-06-26 17:00:00,0.60311,0.60334,0.60245,0.60298,2313200001.0
2006-06-26 17:30:00,0.60294,0.60347,0.60284,0.6034,2129400000.0
2006-06-26 18:00:00,0.60335,0.60394,0.60274,0.60307,5228700011.0
2006-06-26 18:30:00,0.60302,0.60485,0.60295,0.60456,5328699983.0
2006-06-26 19:00:00,0.60476,0.60582,0.60441,0.60484,3677300001.0
2006-06-26 19:30:00,0.60488,0.60598,0.60485,0.60507,3696399987.0
2006-06-26 20:00:00,0.60507,0.6054,0.60485,0.60522,3899100006.0
2006-06-26 20:30:00,0.60528,0.60587,0.60445,0.60465,4049899997.0
2006-06-26 21:00:00,0.60465,0.60475,0.6045,0.6046,3707699996.0
2006-06-26 21:30:00,0.60467,0.6048,0.6045,0.60465,3105400002.0
2006-06-26 22:00:00,0.60465,0.6048,0.6045,0.60465,2753399996.0
2006-06-26 22:30:00,0.6047,0.6048,0.6044,0.60445,3330999994.0
2006-06-26 23:00:00,0.6045,0.60474,0.60365,0.60465,2886199991.0
2006-06-26 23:30:00,0.6046,0.6047,0.60325,0.6037,2229299997.0
2006-06-27 00:00:00,0.60385,0.6041,0.60365,0.60403,2326199993.0
2006-06-27 00:30:00,0.6041,0.60435,0.6038,0.6043,2388599986.0
2006-06-27 01:00:00,0.60425,0.60517,0.60417,0.60485,2022300000.0
2006-06-27 01:30:00,0.6049,0.60558,0.60458,0.60533,2276500001.0
2006-06-27 02:00:00,0.60521,0.6055,0.60448,0.60465,2551100009.0
2006-06-27 02:30:00,0.60475,0.60591,0.60465,0.60546,2214099995.0
2006-06-27 03:00:00,0.60546,0.60817,0.6054,0.60678,2722599999.0
2006-06-27 03:30:00,0.6067,0.60693,0.60569,0.60657,2391199996.0
2006-06-27 04:00:00,0.6066,0.60742,0.60655,0.60728,2246699992.0
2006-06-27 04:30:00,0.6072,0.6076,0.60711,0.60727,2276399996.0
2006-06-27 05:00:00,0.60727,0.60747,0.60685,0.60713,2475400006.0
2006-06-27 05:30:00,0.60699,0.60703,0.60645,0.60686,2220600001.0
2006-06-27 06:00:00,0.60675,0.60684,0.6058,0.6063,2227899993.0
2006-06-27 06:30:00,0.6063,0.60711,0.60625,0.60699,2452199994.0
2006-06-27 07:00:00,0.60695,0.60735,0.60675,0.6068,2035299996.0
2006-06-27 07:30:00,0.6068,0.60732,0.60665,0.60715,2466099993.0
2006-06-27 08:00:00,0.60699,0.60736,0.60645,0.60697,2249099999.0
2006-06-27 08:30:00,0.60707,0.60715,0.60612,0.60678,2025299996.0
2006-06-27 09:00:00,0.6067,0.60683,0.60613,0.60631,2402899994.0
2006-06-27 09:30:00,0.60636,0.60709,0.60615,0.60631,2461199996.0
2006-06-27 10:00:00,0.60636,0.60685,0.60546,0.60667,2517999991.0
2006-06-27 10:30:00,0.60674,0.60691,0.60572,0.60625,2534099994.0
2006-06-27 11:00:00,0.60625,0.60641,0.60509,0.60515,2913100000.0
2006-06-27 11:30:00,0.60522,0.60571,0.60486,0.60505,2423699999.0
2006-06-27 12:00:00,0.60505,0.60515,0.60377,0.60412,2692399997.0
2006-06-27 12:30:00,0.6042,0.6052,0.60398,0.60499,2591099999.0
2006-06-27 13:00:00,0.60493,0.60502,0.60228,0.60265,2548400001.0
2006-06-27 13:30:00,0.60255,0.60273,0.60173,0.60228,2425700000.0
2006-06-27 14:00:00,0.60227,0.60304,0.60206,0.6029,2525900010.0
2006-06-27 14:30:00,0.60299,0.60424,0.60282,0.60387,2438399988.0
2006-06-27 15:00:00,0.60386,0.60442,0.60336,0.60425,3133699996.0
2006-06-27 15:30:00,0.60441,0.60496,0.60355,0.60355,2585499998.0
2006-06-27 16:00:00,0.6035,0.606,0.6035,0.60557,2644299990.0
2006-06-27 16:30:00,0.60557,0.60595,0.60465,0.60545,2735499987.0
2006-06-27 17:00:00,0.60533,0.60608,0.60495,0.606,2542100000.0
2006-06-27 17:30:00,0.60602,0.6064,0.60542,0.60605,2484299996.0
2006-06-27 18:00:00,0.60601,0.60601,0.60488,0.60558,4861700002.0
2006-06-27 18:30:00,0.60553,0.60585,0.6052,0.60567,5371099993.0
2006-06-27 19:00:00,0.6057,0.6057,0.60457,0.6049,3332100001.0
2006-06-27 19:30:00,0.60495,0.60505,0.60437,0.60445,3705700000.0
2006-06-27 20:00:00,0.60447,0.60475,0.60425,0.60457,3979600000.0
2006-06-27 20:30:00,0.60445,0.60504,0.60444,0.60475,3956099983.0
2006-06-27 21:00:00,0.60475,0.60485,0.6046,0.6047,3613299986.0
2006-06-27 21:30:00,0.60477,0.6049,0.6046,0.60475,2934399996.0
2006-06-27 22:00:00,0.60475,0.6049,0.6046,0.60475,2670599998.0
2006-06-27 22:30:00,0.6048,0.6049,0.6045,0.60455,3283899992.0
2006-06-27 23:00:00,0.6046,0.60554,0.60436,0.60453,3194999996.0
2006-06-27 23:30:00,0.60457,0.60503,0.60377,0.60393,2246799995.0
2006-06-28 00:00:00,0.60404,0.60435,0.60379,0.60422,2032400001.0
2006-06-28 00:30:00,0.60429,0.60469,0.60077,0.60132,2559900006.0
2006-06-28 01:00:00,0.60147,0.60237,0.60072,0.60097,2438699991.0
2006-06-28 01:30:00,0.60106,0.60125,0.60058,0.60089,2229899998.0
2006-06-28 02:00:00,0.60095,0.6025,0.60086,0.60215,2268799993.0
2006-06-28 02:30:00,0.60219,0.60223,0.601,0.60155,2578199986.0
2006-06-28 03:00:00,0.60155,0.60208,0.60114,0.60147,2386900003.0
2006-06-28 03:30:00,0.60147,0.60203,0.60121,0.6018,2474299994.0
2006-06-28 04:00:00,0.60183,0.60217,0.60167,0.60176,2473899992.0
2006-06-28 04:30:00,0.60166,0.60176,0.60092,0.6011,2426300001.0
2006-06-28 05:00:00,0.6011,0.60118,0.6005,0.6006,2525899992.0
2006-06-28 05:30:00,0.60055,0.60058,0.59948,0.60025,2535699995.0
2006-06-28 06:00:00,0.60021,0.60086,0.60018,0.6005,2378899998.0
2006-06-28 06:30:00,0.60042,0.60093,0.60016,0.60088,2624500011.0
2006-06-28 07:00:00,0.60077,0.60148,0.6007,0.60111,2147199987.0
2006-06-28 07:30:00,0.60115,0.60129,0.60008,0.60008,2496699995.0
2006-06-28 08:00:00,0.59995,0.60022,0.5961,0.59612,2962999997.0
2006-06-28 08:30:00,0.59606,0.5967,0.59525,0.59627,2549799990.0
2006-06-28 09:00:00,0.59621,0.59644,0.59472,0.59581,2539799988.0
2006-06-28 09:30:00,0.59587,0.5961,0.59415,0.59576,2571599994.0
2006-06-28 10:00:00,0.59564,0.5959,0.59479,0.59552,2425399995.0
2006-06-28 10:30:00,0.59557,0.59619,0.59536,0.59595,2693300004.0
2006-06-28 11:00:00,0.59593,0.59628,0.59568,0.59585,2475500001.0
2006-06-28 11:30:00,0.5959,0.5963,0.5957,0.5962,2624399997.0
2006-06-28 12:00:00,0.5962,0.5966,0.596,0.5961,2277400002.0
2006-06-28 12:30:00,0.59607,0.5964,0.59559,0.59617,2262800002.0
2006-06-28 13:00:00,0.59617,0.59658,0.59605,0.59657,2611500003.0
2006-06-28 13:30:00,0.59649,0.59689,0.5958,0.59592,2624999998.0
2006-06-28 14:00:00,0.59593,0.59608,0.59309,0.59365,2508899997.0
2006-06-28 14:30:00,0.59362,0.59464,0.59346,0.59385,2352299994.0
2006-06-28 15:00:00,0.59389,0.5942,0.59336,0.59409,2905099996.0
2006-06-28 15:30:00,0.59415,0.5944,0.5931,0.5936,2544199991.0
2006-06-28 16:00:00,0.59348,0.59388,0.59288,0.59302,2821999985.0
2006-06-28 16:30:00,0.59304,0.59329,0.59263,0.59317,2915999997.0
2006-06-28 17:00:00,0.59318,0.59395,0.593,0.5934,2542400003.0
2006-06-28 17:30:00,0.5934,0.59572,0.59313,0.59561,2477699990.0
2006-06-28 18:00:00,0.59567,0.5971,0.59415,0.59687,5302200002.0
2006-06-28 18:30:00,0.59689,0.59689,0.59552,0.59601,5409899988.0
2006-06-28 19:00:00,0.59598,0.59643,0.59562,0.59607,3621699987.0
2006-06-28 19:30:00,0.59613,0.59644,0.59552,0.59573,3825500004.0
2006-06-28 20:00:00,0.59566,0.59633,0.59479,0.59607,4041999995.0
2006-06-28 20:30:00,0.59594,0.59645,0.59594,0.59615,3846000004.0
2006-06-28 21:00:00,0.59615,0.59625,0.596,0.5961,3862099993.0
2006-06-28 21:30:00,0.59617,0.5963,0.596,0.59615,3058699995.0
2006-06-28 22:00:00,0.59615,0.5963,0.596,0.59615,2548299997.0
2006-06-28 22:30:00,0.5962,0.5963,0.5959,0.59595,3351699992.0
2006-06-28 23:00:00,0.59608,0.59636,0.5955,0.59587,3260500003.0
2006-06-28 23:30:00,0.59603,0.59622,0.59499,0.59516,2375600011.0
2006-06-29 00:00:00,0.59527,0.59555,0.59446,0.59534,2103499989.0
2006-06-29 00:30:00,0.59534,0.59545,0.5949,0.59495,2423900000.0
2006-06-29 01:00:00,0.5949,0.59517,0.59418,0.59512,2215899993.0
2006-06-29 01:30:00,0.59517,0.59573,0.59495,0.59555,2634099996.0
2006-06-29 02:00:00,0.59574,0.5962,0.59505,0.59515,2575899993.0
2006-06-29 02:30:00,0.59528,0.59563,0.59525,0.59537,2259800000.0
2006-06-29 03:00:00,0.5954,0.59545,0.59485,0.59518,2583800003.0
2006-06-29 03:30:00,0.5952,0.59632,0.59517,0.59614,2307000006.0
2006-06-29 04:00:00,0.59611,0.5963,0.59587,0.59613,2227799998.0
2006-06-29 04:30:00,0.59607,0.59635,0.5957,0.59628,2422999997.0
2006-06-29 05:00:00,0.59632,0.59632,0.5957,0.59608,2362799995.0
2006-06-29 05:30:00,0.59593,0.59621,0.59562,0.5959,2323899993.0
2006-06-29 06:00:00,0.59585,0.59612,0.595,0.59504,2051999993.0
2006-06-29 06:30:00,0.59494,0.5953,0.5942,0.59501,2540699997.0
2006-06-29 07:00:00,0.59501,0.59536,0.59481,0.59495,2236199993.0
2006-06-29 07:30:00,0.5949,0.59512,0.59381,0.59438,2588499999.0
2006-06-29 08:00:00,0.59417,0.59487,0.59383,0.59414,2290199993.0
2006-06-29 08:30:00,0.59406,0.59485,0.59403,0.59448,1997299991.0
2006-06-29 09:00:00,0.59439,0.59523,0.59427,0.59499,2223399992.0
2006-06-29 09:30:00,0.595,0.59515,0.59469,0.59488,2068300004.0
2006-06-29 10:00:00,0.59487,0.5954,0.59464,0.59515,2471399989.0
2006-06-29 10:30:00,0.59504,0.59566,0.59445,0.59467,2440599986.0
2006-06-29 11:00:00,0.59465,0.59495,0.59417,0.59435,2734399989.0
2006-06-29 11:30:00,0.59442,0.59447,0.59278,0.59376,2576399996.0
2006-06-29 12:00:00,0.59378,0.59463,0.59342,0.5944,2553900000.0
2006-06-29 12:30:00,0.59437,0.59461,0.59375,0.59432,2213500007.0
2006-06-29 13:00:00,0.59427,0.5946,0.59365,0.59435,2767199997.0
2006-06-29 13:30:00,0.5943,0.59548,0.59385,0.59385,2607099998.0
2006-06-29 14:00:00,0.59399,0.59438,0.59352,0.59354,2721099998.0
2006-06-29 14:30:00,0.5936,0.595,0.59358,0.59485,2538899990.0
2006-06-29 15:00:00,0.59488,0.596,0.59445,0.5959,2919399999.0
2006-06-29 15:30:00,0.59595,0.59622,0.59525,0.59543,1962300003.0
2006-06-29 16:00:00,0.59518,0.59623,0.5948,0.59505,2522999994.0
2006-06-29 16:30:00,0.59498,0.59621,0.59487,0.596,2481500000.0
2006-06-29 17:00:00,0.59596,0.59612,0.59538,0.59598,2319299994.0
2006-06-29 17:30:00,0.59595,0.5961,0.59488,0.59535,2254500010.0
2006-06-29 18:00:00,0.59539,0.59583,0.59498,0.59583,5442899996.0
2006-06-29 18:30:00,0.59583,0.59661,0.59575,0.5963,4817899995.0
2006-06-29 19:00:00,0.59631,0.59665,0.59616,0.5964,3211999993.0
2006-06-29 19:30:00,0.59647,0.59673,0.59557,0.59595,3867699994.0
2006-06-29 20:00:00,0.59597,0.59869,0.59559,0.59862,4264399993.0
2006-06-29 20:30:00,0.59776,0.60148,0.59776,0.6013,4301499990.0
2006-06-29 21:00:00,0.6013,0.6014,0.60115,0.60125,3733900002.0
2006-06-29 21:30:00,0.60132,0.60145,0.60115,0.6013,2986700000.0
2006-06-29 22:00:00,0.6013,0.60145,0.60115,0.6013,2804100001.0
2006-06-29 22:30:00,0.60135,0.60145,0.60105,0.6011,3163800004.0
2006-06-29 23:00:00,0.60115,0.60365,0.60115,0.60258,3182599999.0
2006-06-29 23:30:00,0.60252,0.6033,0.60165,0.60305,2135499996.0
2006-06-30 00:00:00,0.60315,0.60401,0.6028,0.6036,2128100001.0
2006-06-30 00:30:00,0.60376,0.60499,0.6033,0.60437,2345700001.0
2006-06-30 01:00:00,0.60434,0.60485,0.60385,0.60477,2206399997.0
2006-06-30 01:30:00,0.60485,0.60564,0.60475,0.60534,2401399990.0
2006-06-30 02:00:00,0.60542,0.60574,0.60516,0.60545,2583700000.0
2006-06-30 02:30:00,0.60558,0.60635,0.60525,0.60607,2405899989.0
2006-06-30 03:00:00,0.60605,0.6076,0.60605,0.60677,2762799991.0
2006-06-30 03:30:00,0.60683,0.60752,0.60654,0.60715,2339699996.0
2006-06-30 04:00:00,0.60717,0.60741,0.60548,0.60675,2576799999.0
2006-06-30 04:30:00,0.60664,0.60676,0.60545,0.60572,2543699990.0
2006-06-30 05:00:00,0.60572,0.60665,0.60548,0.60665,2611700000.0
2006-06-30 05:30:00,0.60656,0.60715,0.60624,0.6065,2239300002.0
2006-06-30 06:00:00,0.60642,0.60826,0.6062,0.60825,2273799996.0
2006-06-30 06:30:00,0.60818,0.60883,0.60775,0.60855,2628700000.0
2006-06-30 07:00:00,0.60845,0.60957,0.60815,0.60937,2223999994.0
2006-06-30 07:30:00,0.60946,0.61131,0.6094,0.61095,2820900003.0
2006-06-30 08:00:00,0.61079,0.6115,0.60949,0.61081,2571699993.0
2006-06-30 08:30:00,0.61099,0.6122,0.61012,0.61052,2597199998.0
2006-06-30 09:00:00,0.61045,0.61081,0.60989,0.61007,2636699998.0
2006-06-30 09:30:00,0.6101,0.6103,0.60856,0.60889,2468299994.0
2006-06-30 10:00:00,0.60864,0.60866,0.60668,0.60754,2669799997.0
2006-06-30 10:30:00,0.6075,0.60974,0.6075,0.60958,2729299995.0
2006-06-30 11:00:00,0.60956,0.6104,0.60931,0.61018,3079999987.0
2006-06-30 11:30:00,0.6102,0.61043,0.60987,0.60991,2555199997.0
2006-06-30 12:00:00,0.60988,0.60988,0.60906,0.60973,2379899997.0
2006-06-30 12:30:00,0.60971,0.60977,0.60858,0.60867,2391699993.0
2006-06-30 13:00:00,0.60867,0.60914,0.60843,0.60908,2368999995.0
2006-06-30 13:30:00,0.60893,0.60932,0.60866,0.60908,2730699999.0
2006-06-30 14:00:00,0.60912,0.6094,0.60882,0.60904,2440700006.0
2006-06-30 14:30:00,0.60915,0.61142,0.60915,0.61017,2789000002.0
2006-06-30 15:00:00,0.61022,0.61032,0.60917,0.6096,2835200007.0
2006-06-30 15:30:00,0.60965,0.60967,0.60855,0.60917,2053699996.0
2006-06-30 16:00:00,0.60908,0.60936,0.60773,0.60802,2823400000.0
2006-06-30 16:30:00,0.60795,0.60962,0.6079,0.60962,2807399992.0
2006-06-30 17:00:00,0.60954,0.60972,0.60755,0.60883,2324199993.0
2006-06-30 17:30:00,0.60883,0.60917,0.60664,0.60917,2822300005.0
2006-06-30 18:00:00,0.6093,0.60935,0.60821,0.60917,5250199994.0
2006-06-30 18:30:00,0.60912,0.60975,0.60835,0.60875,5350400001.0
2006-06-30 19:00:00,0.60873,0.60891,0.60693,0.6078,3291499991.0
2006-06-30 19:30:00,0.60788,0.60817,0.60705,0.60753,4097399995.0
2006-06-30 20:00:00,0.60757,0.60833,0.60742,0.6079,3722699994.0
2006-06-30 20:30:00,0.60792,0.6083,0.60764,0.608,4003199993.0
2006-06-30 21:00:00,0.608,0.6081,0.60785,0.60795,3580099998.0
2006-06-30 21:30:00,0.60802,0.60815,0.60785,0.608,2905399996.0
2006-06-30 22:00:00,0.608,0.60815,0.60785,0.608,2628999995.0
2006-06-30 22:30:00,0.60805,0.60815,0.60775,0.6078,3257999995.0
2006-07-03 00:00:00,0.6085,0.6089,0.6077,0.6079,559900000.0
2006-07-03 00:30:00,0.6076,0.6081,0.6076,0.6081,610800000.0
2006-07-03 01:00:00,0.6079,0.6083,0.6078,0.6081,610800000.0
2006-07-03 01:30:00,0.6082,0.6087,0.6079,0.6082,559900000.0
2006-07-03 02:00:00,0.60788,0.60859,0.60788,0.60805,2424099992.0
2006-07-03 02:30:00,0.60817,0.60899,0.60803,0.60875,2179799993.0
2006-07-03 03:00:00,0.60875,0.60887,0.60784,0.60793,2118499991.0
2006-07-03 03:30:00,0.60789,0.60831,0.60682,0.60831,2526600003.0
2006-07-03 04:00:00,0.60826,0.60895,0.60811,0.60875,2572699986.0
2006-07-03 04:30:00,0.6087,0.6089,0.60837,0.60863,2487199996.0
2006-07-03 05:00:00,0.60865,0.60866,0.608,0.6085,2484600001.0
2006-07-03 05:30:00,0.6084,0.60921,0.60798,0.60919,2337299987.0
2006-07-03 06:00:00,0.60914,0.60951,0.60914,0.60945,2546599991.0
2006-07-03 06:30:00,0.6094,0.6095,0.60878,0.60895,2406899978.0
2006-07-03 07:00:00,0.60885,0.60935,0.60879,0.60903,2108200003.0
2006-07-03 07:30:00,0.60905,0.6091,0.60814,0.60814,2338399986.0
2006-07-03 08:00:00,0.60797,0.60983,0.60797,0.60947,2351899995.0
2006-07-03 08:30:00,0.60964,0.61066,0.60954,0.60993,2126299999.0
2006-07-03 09:00:00,0.60972,0.60975,0.60888,0.60918,2587299995.0
2006-07-03 09:30:00,0.6091,0.61065,0.60896,0.6104,2283999998.0
2006-07-03 10:00:00,0.61035,0.61057,0.60973,0.60986,2367299996.0
2006-07-03 10:30:00,0.6099,0.61052,0.60951,0.6099,2842399992.0
2006-07-03 11:00:00,0.60995,0.61025,0.60975,0.60981,2750000001.0
2006-07-03 11:30:00,0.60985,0.6101,0.60874,0.60885,2690900001.0
2006-07-03 12:00:00,0.60883,0.609,0.60792,0.60843,2619399988.0
2006-07-03 12:30:00,0.60836,0.60874,0.60748,0.60772,2743299983.0
2006-07-03 13:00:00,0.60772,0.60784,0.60632,0.60742,2765299996.0
2006-07-03 13:30:00,0.60738,0.60775,0.60717,0.60735,2640200003.0
2006-07-03 14:00:00,0.60737,0.60767,0.60642,0.6067,2345499992.0
2006-07-03 14:30:00,0.60675,0.60695,0.60609,0.6064,2520600002.0
2006-07-03 15:00:00,0.60637,0.60637,0.60547,0.60588,2621399991.0
2006-07-03 15:30:00,0.6059,0.60611,0.60544,0.6059,2297300001.0
2006-07-03 16:00:00,0.60579,0.60706,0.60579,0.60656,2816500002.0
2006-07-03 16:30:00,0.60648,0.60754,0.60647,0.60722,2690100006.0
2006-07-03 17:00:00,0.60724,0.60728,0.60601,0.60621,2423399998.0
2006-07-03 17:30:00,0.6062,0.60735,0.6059,0.60735,2210799997.0
2006-07-03 18:00:00,0.60713,0.60753,0.60603,0.60629,5405200016.0
2006-07-03 18:30:00,0.60635,0.60681,0.6058,0.60616,5310699974.0
2006-07-03 19:00:00,0.60611,0.6064,0.60575,0.60592,3476299996.0
2006-07-03 19:30:00,0.60595,0.60605,0.60438,0.6053,3827199994.0
2006-07-03 20:00:00,0.60529,0.60572,0.6051,0.60545,3743699998.0
2006-07-03 20:30:00,0.60544,0.6055,0.60504,0.60525,4018199999.0
2006-07-03 21:00:00,0.60525,0.60535,0.6051,0.6053,3637200000.0
2006-07-03 21:30:00,0.60527,0.6054,0.6051,0.60525,2972299992.0
2006-07-03 22:00:00,0.60525,0.6054,0.6051,0.60525,2861000000.0
2006-07-03 22:30:00,0.6053,0.6054,0.605,0.60505,3612999993.0
2006-07-03 23:00:00,0.6051,0.60634,0.6051,0.60609,2907599987.0
2006-07-03 23:30:00,0.60608,0.6063,0.60536,0.6062,2000699995.0
2006-07-04 00:00:00,0.60624,0.60643,0.60615,0.6064,2277300003.0
2006-07-04 00:30:00,0.6065,0.6065,0.6062,0.60635,2290599997.0
2006-07-04 01:00:00,0.6063,0.60652,0.60606,0.60628,1773899996.0
2006-07-04 01:30:00,0.60641,0.60839,0.60631,0.60747,2488199998.0
2006-07-04 02:00:00,0.60753,0.60763,0.60669,0.60695,2248600002.0
2006-07-04 02:30:00,0.60708,0.60854,0.60704,0.60825,2438399994.0
2006-07-04 03:00:00,0.60825,0.60843,0.60773,0.60842,2325199992.0
2006-07-04 03:30:00,0.60847,0.6086,0.60815,0.6084,2428900006.0
2006-07-04 04:00:00,0.60844,0.60859,0.60764,0.60774,2532999998.0
2006-07-04 04:30:00,0.60782,0.60803,0.60734,0.60775,2684799990.0
2006-07-04 05:00:00,0.60775,0.6081,0.60745,0.6081,2403599996.0
2006-07-04 05:30:00,0.60803,0.60844,0.60791,0.60805,2139399997.0
2006-07-04 06:00:00,0.60795,0.60826,0.60785,0.60821,2111799996.0
2006-07-04 06:30:00,0.60815,0.6087,0.608,0.6085,2630900003.0
2006-07-04 07:00:00,0.6084,0.6089,0.60822,0.60868,2201999999.0
2006-07-04 07:30:00,0.60868,0.60907,0.60845,0.60869,2605899998.0
2006-07-04 08:00:00,0.60855,0.60939,0.6085,0.60928,2370399997.0
2006-07-04 08:30:00,0.6093,0.60941,0.60854,0.60882,1974000001.0
2006-07-04 09:00:00,0.60881,0.60893,0.60748,0.60785,2607699996.0
2006-07-04 09:30:00,0.60785,0.60908,0.60774,0.60908,1962399990.0
2006-07-04 10:00:00,0.60902,0.60905,0.60852,0.60877,2124799998.0
2006-07-04 10:30:00,0.60877,0.60923,0.60845,0.60883,2330600006.0
2006-07-04 11:00:00,0.60884,0.6094,0.60867,0.60926,2903099990.0
2006-07-04 11:30:00,0.6093,0.61136,0.60911,0.61035,2416899998.0
2006-07-04 12:00:00,0.61033,0.611,0.61012,0.6107,2423300004.0
2006-07-04 12:30:00,0.61065,0.61097,0.61018,0.61039,2559099997.0
2006-07-04 13:00:00,0.6104,0.61059,0.60913,0.60957,2983899990.0
2006-07-04 13:30:00,0.60951,0.61016,0.609,0.61005,2552399987.0
2006-07-04 14:00:00,0.61014,0.61065,0.61005,0.61057,2547299991.0
2006-07-04 14:30:00,0.6106,0.61062,0.60909,0.60909,2481999996.0
2006-07-04 15:00:00,0.60905,0.60955,0.60905,0.6093,2695099998.0
2006-07-04 15:30:00,0.60935,0.61005,0.60851,0.60991,1946099997.0
2006-07-04 16:00:00,0.6098,0.6107,0.60969,0.61033,2460399991.0
2006-07-04 16:30:00,0.6103,0.61093,0.61009,0.61093,2625199996.0
2006-07-04 17:00:00,0.61088,0.61088,0.60863,0.60882,2503299997.0
2006-07-04 17:30:00,0.60883,0.60986,0.60793,0.60837,2346799990.0
2006-07-04 18:00:00,0.60829,0.60865,0.60812,0.60855,5020299992.0
2006-07-04 18:30:00,0.60852,0.60855,0.60805,0.60835,4806899992.0
2006-07-04 19:00:00,0.60834,0.60959,0.60829,0.60919,3578999995.0
2006-07-04 19:30:00,0.60948,0.60976,0.609,0.60935,3893800001.0
2006-07-04 20:00:00,0.60937,0.6095,0.6089,0.60925,3756499998.0
2006-07-04 20:30:00,0.60925,0.6096,0.60909,0.6095,3852399994.0
2006-07-04 21:00:00,0.6095,0.6096,0.60935,0.60955,3608799990.0
2006-07-04 21:30:00,0.60952,0.60965,0.60935,0.6095,2985599981.0
2006-07-04 22:00:00,0.6095,0.60965,0.60935,0.6095,2809599996.0
2006-07-04 22:30:00,0.60955,0.60965,0.60925,0.6093,3228999991.0
2006-07-04 23:00:00,0.60935,0.61019,0.60935,0.60975,2872899996.0
2006-07-04 23:30:00,0.6097,0.6104,0.60907,0.61027,2129599997.0
2006-07-05 00:00:00,0.61029,0.61071,0.6096,0.61015,2378599994.0
2006-07-05 00:30:00,0.61025,0.61025,0.60799,0.60835,2426000000.0
2006-07-05 01:00:00,0.60848,0.60882,0.60745,0.60745,2254500006.0
2006-07-05 01:30:00,0.60744,0.60892,0.607,0.60787,2420699987.0
2006-07-05 02:00:00,0.60793,0.60858,0.60783,0.60851,2298099992.0
2006-07-05 02:30:00,0.60865,0.60875,0.60792,0.6081,2355099996.0
2006-07-05 03:00:00,0.60817,0.60867,0.60722,0.60822,2591899994.0
2006-07-05 03:30:00,0.60824,0.60914,0.60818,0.60905,2356299995.0
2006-07-05 04:00:00,0.60901,0.6093,0.60879,0.6092,2573699997.0
2006-07-05 04:30:00,0.60921,0.61032,0.60911,0.61009,2236399994.0
2006-07-05 05:00:00,0.61008,0.61097,0.60988,0.61055,2425599999.0
2006-07-05 05:30:00,0.61042,0.61083,0.6102,0.61055,2267399993.0
2006-07-05 06:00:00,0.61045,0.6111,0.61045,0.61098,2538400010.0
2006-07-05 06:30:00,0.61094,0.61103,0.61028,0.61088,2669000006.0
2006-07-05 07:00:00,0.61075,0.61111,0.6106,0.61097,2443300003.0
2006-07-05 07:30:00,0.61099,0.61169,0.61047,0.61069,2617100000.0
2006-07-05 08:00:00,0.61056,0.61144,0.61004,0.61039,2709000004.0
2006-07-05 08:30:00,0.61047,0.61106,0.60888,0.60943,2376899995.0
2006-07-05 09:00:00,0.60935,0.60987,0.60851,0.60917,2630999994.0
2006-07-05 09:30:00,0.6092,0.60965,0.60791,0.60855,2416099995.0
2006-07-05 10:00:00,0.60845,0.60893,0.60791,0.60852,2437699998.0
2006-07-05 10:30:00,0.60847,0.60872,0.60822,0.60847,2174399995.0
2006-07-05 11:00:00,0.60843,0.60855,0.60733,0.608,2677599994.0
2006-07-05 11:30:00,0.60805,0.60866,0.60795,0.60826,2559400003.0
2006-07-05 12:00:00,0.60823,0.6083,0.60749,0.6078,2457000005.0
2006-07-05 12:30:00,0.60775,0.60875,0.60765,0.60862,2372900000.0
2006-07-05 13:00:00,0.60863,0.60879,0.6083,0.6085,2433999998.0
2006-07-05 13:30:00,0.60845,0.61021,0.60845,0.60998,2686999994.0
2006-07-05 14:00:00,0.60999,0.61025,0.6084,0.60844,2456899995.0
2006-07-05 14:30:00,0.60844,0.60855,0.6067,0.60756,2895199991.0
2006-07-05 15:00:00,0.60749,0.60795,0.60644,0.60677,2627399998.0
2006-07-05 15:30:00,0.60682,0.60708,0.60569,0.60622,2500799983.0
2006-07-05 16:00:00,0.6061,0.6061,0.60385,0.60407,2539400003.0
2006-07-05 16:30:00,0.60404,0.60433,0.60306,0.60342,2740999997.0
2006-07-05 17:00:00,0.6034,0.60424,0.60303,0.60403,2608299995.0
2006-07-05 17:30:00,0.60403,0.60434,0.6034,0.6041,2304900006.0
2006-07-05 18:00:00,0.60405,0.60418,0.60365,0.604,5557099975.0
2006-07-05 18:30:00,0.60397,0.60436,0.60377,0.60399,5275799998.0
2006-07-05 19:00:00,0.60397,0.6041,0.60369,0.60394,3458299984.0
2006-07-05 19:30:00,0.60398,0.60403,0.6035,0.60355,3620599999.0
2006-07-05 20:00:00,0.60357,0.60385,0.60336,0.60365,3827200002.0
2006-07-05 20:30:00,0.60355,0.60455,0.60355,0.60445,3872000003.0
2006-07-05 21:00:00,0.60445,0.60455,0.6043,0.6045,3734099992.0
2006-07-05 21:30:00,0.60447,0.6046,0.6043,0.60445,3098899992.0
2006-07-05 22:00:00,0.60445,0.6046,0.6043,0.60445,2629399987.0
2006-07-05 22:30:00,0.6045,0.6046,0.6042,0.60425,3336399990.0
2006-07-05 23:00:00,0.6043,0.60458,0.60362,0.60422,2954799996.0
2006-07-05 23:30:00,0.60439,0.60447,0.6039,0.6039,2321799998.0
2006-07-06 00:00:00,0.60405,0.60436,0.60391,0.60397,2161400000.0
2006-07-06 00:30:00,0.60413,0.6042,0.60375,0.60395,2402699988.0
2006-07-06 01:00:00,0.6039,0.60429,0.6039,0.60413,2117999997.0
2006-07-06 01:30:00,0.60418,0.6044,0.60385,0.60394,2268199987.0
2006-07-06 02:00:00,0.60402,0.60481,0.604,0.60409,2404400002.0
2006-07-06 02:30:00,0.60418,0.60418,0.60358,0.6036,2684600005.0
2006-07-06 03:00:00,0.6037,0.60417,0.60362,0.60405,2624999996.0
2006-07-06 03:30:00,0.60411,0.60437,0.60375,0.60375,2450500008.0
2006-07-06 04:00:00,0.6037,0.604,0.60357,0.60373,2580199998.0
2006-07-06 04:30:00,0.60392,0.60438,0.60389,0.60432,2365699994.0
2006-07-06 05:00:00,0.60433,0.60447,0.60397,0.60447,2274299991.0
2006-07-06 05:30:00,0.60438,0.6044,0.60398,0.6042,2355500005.0
2006-07-06 06:00:00,0.60418,0.60503,0.60404,0.60455,2426800009.0
2006-07-06 06:30:00,0.6045,0.60472,0.60424,0.60449,2642799995.0
2006-07-06 07:00:00,0.6044,0.6049,0.60439,0.6046,2152900009.0
2006-07-06 07:30:00,0.60463,0.60485,0.6042,0.6048,2670299994.0
2006-07-06 08:00:00,0.60462,0.60495,0.60445,0.60462,2379199997.0
2006-07-06 08:30:00,0.6047,0.6053,0.60444,0.605,2214999999.0
2006-07-06 09:00:00,0.60497,0.60508,0.60346,0.60366,2295199990.0
2006-07-06 09:30:00,0.60372,0.6045,0.60346,0.60417,2567700003.0
2006-07-06 10:00:00,0.60409,0.60409,0.60301,0.60306,2455799994.0
2006-07-06 10:30:00,0.60305,0.60333,0.60277,0.60295,2538000009.0
2006-07-06 11:00:00,0.60296,0.60343,0.60275,0.60288,3032099996.0
2006-07-06 11:30:00,0.60295,0.60308,0.60239,0.6027,2685099992.0
2006-07-06 12:00:00,0.60269,0.60311,0.6023,0.60255,2438499997.0
2006-07-06 12:30:00,0.6025,0.60316,0.60247,0.6029,2335399989.0
2006-07-06 13:00:00,0.60289,0.60295,0.6023,0.60262,2539599991.0
2006-07-06 13:30:00,0.60252,0.60348,0.60245,0.60308,2653399995.0
2006-07-06 14:00:00,0.60314,0.60339,0.60257,0.60257,2427600000.0
2006-07-06 14:30:00,0.60251,0.6042,0.60251,0.60373,2332399989.0
2006-07-06 15:00:00,0.6037,0.60457,0.6035,0.60447,2671399986.0
2006-07-06 15:30:00,0.60451,0.60462,0.60347,0.60371,2810600002.0
2006-07-06 16:00:00,0.6036,0.60597,0.60334,0.60589,2893000000.0
2006-07-06 16:30:00,0.60557,0.60612,0.60469,0.60533,2871700002.0
2006-07-06 17:00:00,0.60529,0.60569,0.60488,0.60547,2600399993.0
2006-07-06 17:30:00,0.60541,0.60547,0.60378,0.60395,2693899989.0
2006-07-06 18:00:00,0.6038,0.6042,0.60276,0.60357,5248799999.0
2006-07-06 18:30:00,0.60357,0.60416,0.6032,0.60376,5255899987.0
2006-07-06 19:00:00,0.60367,0.60402,0.6036,0.60382,3332199999.0
2006-07-06 19:30:00,0.60385,0.60392,0.60325,0.6037,3701799993.0
2006-07-06 20:00:00,0.60371,0.60524,0.60369,0.6046,3673099996.0
2006-07-06 20:30:00,0.6046,0.6047,0.60416,0.60445,4022900003.0
2006-07-06 21:00:00,0.60445,0.60455,0.6043,0.6044,3618200004.0
2006-07-06 21:30:00,0.60447,0.6046,0.6043,0.60445,3014600001.0
2006-07-06 22:00:00,0.60445,0.6046,0.6043,0.60445,2705600002.0
2006-07-06 22:30:00,0.6045,0.6046,0.6042,0.60425,3137199985.0
2006-07-06 23:00:00,0.6043,0.60514,0.604,0.60483,3044099994.0
2006-07-06 23:30:00,0.6044,0.60502,0.6044,0.60501,2356099997.0
2006-07-07 00:00:00,0.60515,0.6052,0.60382,0.60479,2385599994.0
2006-07-07 00:30:00,0.605,0.605,0.60375,0.604,2370300000.0
2006-07-07 01:00:00,0.60395,0.60458,0.60372,0.60413,1853899998.0
2006-07-07 01:30:00,0.6042,0.60425,0.60351,0.60356,2269599999.0
2006-07-07 02:00:00,0.60363,0.60401,0.60345,0.60366,2206799990.0
2006-07-07 02:30:00,0.60377,0.60467,0.60347,0.60445,2294199997.0
2006-07-07 03:00:00,0.60444,0.60458,0.60399,0.60415,2400199990.0
2006-07-07 03:30:00,0.60415,0.60446,0.6037,0.60435,2387299993.0
2006-07-07 04:00:00,0.6043,0.60485,0.60424,0.60435,2440400003.0
2006-07-07 04:30:00,0.6043,0.60456,0.6038,0.60395,2535399990.0
2006-07-07 05:00:00,0.60401,0.60458,0.60397,0.60458,2197900001.0
2006-07-07 05:30:00,0.60445,0.60456,0.60381,0.60404,2209699992.0
2006-07-07 06:00:00,0.6039,0.60412,0.60361,0.6039,1996099993.0
2006-07-07 06:30:00,0.60385,0.604,0.60313,0.60337,2705699995.0
2006-07-07 07:00:00,0.60351,0.60385,0.60322,0.60373,2317899998.0
2006-07-07 07:30:00,0.6037,0.60413,0.60345,0.60411,2250899997.0
2006-07-07 08:00:00,0.60399,0.60443,0.60399,0.60428,2359100002.0
2006-07-07 08:30:00,0.60435,0.6067,0.60425,0.60656,2241999994.0
2006-07-07 09:00:00,0.60639,0.60662,0.60565,0.60578,2349700002.0
2006-07-07 09:30:00,0.60573,0.60591,0.60488,0.60528,2235799993.0
2006-07-07 10:00:00,0.6053,0.60567,0.60499,0.60562,2551699994.0
2006-07-07 10:30:00,0.60565,0.60622,0.6055,0.60597,2423399998.0
2006-07-07 11:00:00,0.60595,0.60633,0.60539,0.60599,2624799993.0
2006-07-07 11:30:00,0.60605,0.60755,0.60563,0.6059,2576499987.0
2006-07-07 12:00:00,0.60587,0.60628,0.60559,0.60585,2443699992.0
2006-07-07 12:30:00,0.6058,0.60688,0.6056,0.60644,2640599996.0
2006-07-07 13:00:00,0.60646,0.60712,0.60637,0.6068,2668199991.0
2006-07-07 13:30:00,0.60673,0.60702,0.60644,0.6066,2475100000.0
2006-07-07 14:00:00,0.6066,0.60905,0.6064,0.60835,2911899997.0
2006-07-07 14:30:00,0.60847,0.61111,0.60847,0.6093,2498099994.0
2006-07-07 15:00:00,0.60942,0.60954,0.60795,0.6088,2949599994.0
2006-07-07 15:30:00,0.60891,0.60913,0.60787,0.6085,2417200002.0
2006-07-07 16:00:00,0.60849,0.60893,0.60764,0.60873,2555999997.0
2006-07-07 16:30:00,0.6088,0.6104,0.6088,0.61035,2891800007.0
2006-07-07 17:00:00,0.61045,0.61046,0.60939,0.60983,2509999992.0
2006-07-07 17:30:00,0.60986,0.60992,0.6082,0.6089,2455799991.0
2006-07-07 18:00:00,0.60877,0.61012,0.60844,0.60983,5742299985.0
2006-07-07 18:30:00,0.60973,0.60973,0.60834,0.60866,5186999985.0
2006-07-07 19:00:00,0.60866,0.60986,0.6084,0.60965,3286500001.0
2006-07-07 19:30:00,0.6097,0.60998,0.60935,0.60956,3666199991.0
2006-07-07 20:00:00,0.60957,0.61097,0.60952,0.61011,4041699995.0
2006-07-07 20:30:00,0.61004,0.6108,0.60979,0.6107,4123699998.0
2006-07-07 21:00:00,0.6107,0.6108,0.61055,0.61075,3532499992.0
2006-07-07 21:30:00,0.61075,0.61085,0.61055,0.6107,2978999987.0
2006-07-07 22:00:00,0.6107,0.61085,0.61055,0.6107,2841599994.0
2006-07-07 22:30:00,0.61075,0.61085,0.61045,0.6105,3303400006.0
2006-07-10 00:00:00,0.6113,0.6113,0.6103,0.6108,1496000000.0
2006-07-10 00:30:00,0.6109,0.6109,0.6103,0.6105,1196800000.0
2006-07-10 01:00:00,0.6104,0.6112,0.6102,0.6112,1346400000.0
2006-07-10 01:30:00,0.6113,0.6113,0.6107,0.6111,1196800000.0
2006-07-10 02:00:00,0.61092,0.61093,0.61035,0.6104,2273600001.0
2006-07-10 02:30:00,0.61047,0.61047,0.60998,0.61005,2390900000.0
2006-07-10 03:00:00,0.61005,0.61065,0.61,0.61042,2306699991.0
2006-07-10 03:30:00,0.6104,0.61068,0.61028,0.61055,2333299995.0
2006-07-10 04:00:00,0.6105,0.6109,0.6102,0.61054,2572099994.0
2006-07-10 04:30:00,0.61061,0.61088,0.61044,0.61076,2373699991.0
2006-07-10 05:00:00,0.61073,0.61125,0.61062,0.61124,2570599994.0
2006-07-10 05:30:00,0.61105,0.61135,0.6107,0.6109,2079900006.0
2006-07-10 06:00:00,0.6109,0.61118,0.61075,0.61106,2016899998.0
2006-07-10 06:30:00,0.61101,0.61115,0.61069,0.61097,2492999995.0
2006-07-10 07:00:00,0.61092,0.6113,0.61075,0.61123,1980499998.0
2006-07-10 07:30:00,0.61115,0.6113,0.61055,0.61071,2507100001.0
2006-07-10 08:00:00,0.61056,0.61138,0.61055,0.61127,2164099998.0
2006-07-10 08:30:00,0.61135,0.61148,0.61054,0.6113,2520899996.0
2006-07-10 09:00:00,0.61125,0.61253,0.61121,0.61208,2352899994.0
2006-07-10 09:30:00,0.61207,0.61391,0.61203,0.61378,2254099991.0
2006-07-10 10:00:00,0.61389,0.61521,0.61382,0.61473,2866299995.0
2006-07-10 10:30:00,0.61478,0.61486,0.61417,0.61442,2493099996.0
2006-07-10 11:00:00,0.61439,0.61452,0.61238,0.61262,3128899992.0
2006-07-10 11:30:00,0.61258,0.61288,0.61158,0.61189,2407999987.0
2006-07-10 12:00:00,0.61191,0.6125,0.61172,0.61223,2467099995.0
2006-07-10 12:30:00,0.61213,0.61323,0.61206,0.6132,2283499997.0
2006-07-10 13:00:00,0.61306,0.61329,0.61196,0.61225,2476699997.0
2006-07-10 13:30:00,0.61221,0.6123,0.6117,0.61185,2448099994.0
2006-07-10 14:00:00,0.61189,0.6125,0.61151,0.61156,2256699995.0
2006-07-10 14:30:00,0.61152,0.61183,0.61036,0.61125,2383899989.0
2006-07-10 15:00:00,0.61129,0.61149,0.61039,0.61049,2758599991.0
2006-07-10 15:30:00,0.61051,0.61105,0.60997,0.61055,2277299995.0
2006-07-10 16:00:00,0.61046,0.61058,0.6098,0.61017,2211700001.0
2006-07-10 16:30:00,0.61011,0.61062,0.60977,0.61056,2811199996.0
2006-07-10 17:00:00,0.6106,0.61067,0.61002,0.61028,2267199995.0
2006-07-10 17:30:00,0.6103,0.61047,0.6098,0.61047,2131099998.0
2006-07-10 18:00:00,0.61039,0.61049,0.6099,0.61005,5251299985.0
2006-07-10 18:30:00,0.61003,0.61013,0.6098,0.61003,5262599995.0
2006-07-10 19:00:00,0.60997,0.61008,0.60972,0.60987,3490199992.0
2006-07-10 19:30:00,0.6099,0.61018,0.60975,0.60985,3866899986.0
2006-07-10 20:00:00,0.60987,0.61078,0.6097,0.61063,3945000008.0
2006-07-10 20:30:00,0.6105,0.6107,0.6102,0.61045,4204699995.0
2006-07-10 21:00:00,0.61045,0.61055,0.6103,0.6104,3590999999.0
2006-07-10 21:30:00,0.61047,0.6106,0.6103,0.61045,2922400002.0
2006-07-10 22:00:00,0.61045,0.6106,0.6103,0.61045,2852499993.0
2006-07-10 22:30:00,0.6105,0.6106,0.6102,0.61025,3225599999.0
2006-07-10 23:00:00,0.6103,0.61062,0.6096,0.61026,3154099993.0
2006-07-10 23:30:00,0.61034,0.61065,0.61029,0.61053,2251300001.0
2006-07-11 00:00:00,0.61039,0.61064,0.60968,0.61028,2431400000.0
2006-07-11 00:30:00,0.61046,0.61109,0.61026,0.61069,2303199985.0
2006-07-11 01:00:00,0.61064,0.61121,0.61057,0.6111,2068599997.0
2006-07-11 01:30:00,0.61116,0.61116,0.61044,0.61044,1980099997.0
2006-07-11 02:00:00,0.61048,0.61085,0.61026,0.6104,2377100011.0
2006-07-11 02:30:00,0.61051,0.61111,0.61033,0.611,2166799992.0
2006-07-11 03:00:00,0.61096,0.61182,0.61077,0.61176,2292299995.0
2006-07-11 03:30:00,0.6118,0.61208,0.61138,0.612,2592800003.0
2006-07-11 04:00:00,0.61195,0.612,0.61123,0.61126,2574999996.0
2006-07-11 04:30:00,0.61131,0.61172,0.61098,0.61125,2709899990.0
2006-07-11 05:00:00,0.61127,0.61145,0.61097,0.6114,2279199993.0
2006-07-11 05:30:00,0.61128,0.61143,0.61095,0.61135,2325399995.0
2006-07-11 06:00:00,0.61132,0.6115,0.61115,0.61145,2073799996.0
2006-07-11 06:30:00,0.61137,0.6115,0.6111,0.6114,2454799996.0
2006-07-11 07:00:00,0.61128,0.6114,0.61085,0.61115,1965700002.0
2006-07-11 07:30:00,0.6111,0.61118,0.61047,0.61086,2448199999.0
2006-07-11 08:00:00,0.61067,0.61103,0.61049,0.61055,2582899989.0
2006-07-11 08:30:00,0.6106,0.61109,0.60968,0.61,2139799994.0
2006-07-11 09:00:00,0.60988,0.61101,0.60986,0.61071,2488700001.0
2006-07-11 09:30:00,0.61071,0.6114,0.61063,0.6114,2215000002.0
2006-07-11 10:00:00,0.6114,0.61283,0.61099,0.6127,2343399992.0
2006-07-11 10:30:00,0.61271,0.61278,0.61158,0.61207,2580599993.0
2006-07-11 11:00:00,0.61206,0.61317,0.61188,0.61249,2771800004.0
2006-07-11 11:30:00,0.61243,0.61245,0.61138,0.6117,2590000008.0
2006-07-11 12:00:00,0.6117,0.61175,0.6114,0.61147,2500899992.0
2006-07-11 12:30:00,0.6114,0.61181,0.6112,0.61181,2255599986.0
2006-07-11 13:00:00,0.61177,0.61396,0.61175,0.61379,2662999992.0
2006-07-11 13:30:00,0.61357,0.61442,0.61336,0.614,2532900004.0
2006-07-11 14:00:00,0.61407,0.61457,0.6139,0.61415,2376199998.0
2006-07-11 14:30:00,0.61421,0.61421,0.61291,0.61377,2268699993.0
2006-07-11 15:00:00,0.61373,0.61384,0.6119,0.61345,2536899996.0
2006-07-11 15:30:00,0.61347,0.61376,0.61288,0.61323,2336699995.0
2006-07-11 16:00:00,0.61303,0.61375,0.613,0.61353,2410599991.0
2006-07-11 16:30:00,0.6135,0.61425,0.61332,0.61425,2668199996.0
2006-07-11 17:00:00,0.61425,0.61443,0.6137,0.61419,2411899997.0
2006-07-11 17:30:00,0.61422,0.61438,0.61383,0.61427,2314499999.0
2006-07-11 18:00:00,0.61418,0.61516,0.61402,0.61505,5359399980.0
2006-07-11 18:30:00,0.61502,0.61627,0.61425,0.61612,5227599997.0
2006-07-11 19:00:00,0.6161,0.61632,0.61567,0.616,3508399986.0
2006-07-11 19:30:00,0.61605,0.6167,0.61592,0.61645,3684199995.0
2006-07-11 20:00:00,0.61646,0.61657,0.61578,0.6164,3952000007.0
2006-07-11 20:30:00,0.61645,0.61668,0.61625,0.6165,4128299987.0
2006-07-11 21:00:00,0.6165,0.6166,0.61635,0.61645,3510599991.0
2006-07-11 21:30:00,0.61652,0.61665,0.61635,0.6165,3242500000.0
2006-07-11 22:00:00,0.6165,0.61665,0.61635,0.6165,2704300004.0
2006-07-11 22:30:00,0.61655,0.61665,0.61625,0.6163,3268400003.0
2006-07-11 23:00:00,0.61635,0.6168,0.6154,0.61562,3021299989.0
2006-07-11 23:30:00,0.61567,0.61648,0.61546,0.61595,2193599991.0
2006-07-12 00:00:00,0.61605,0.6162,0.6154,0.61565,2496999994.0
2006-07-12 00:30:00,0.61586,0.61682,0.61566,0.61649,2338799984.0
2006-07-12 01:00:00,0.61643,0.61684,0.6161,0.61683,2101800004.0
2006-07-12 01:30:00,0.61693,0.6173,0.6168,0.61698,2292999990.0
2006-07-12 02:00:00,0.61698,0.61725,0.61608,0.61685,2413799996.0
2006-07-12 02:30:00,0.61689,0.61753,0.61662,0.61702,2275899996.0
2006-07-12 03:00:00,0.61701,0.61801,0.61683,0.61754,2618300000.0
2006-07-12 03:30:00,0.6175,0.6176,0.61689,0.6169,2547299994.0
2006-07-12 04:00:00,0.61687,0.6178,0.61687,0.61762,2364799996.0
2006-07-12 04:30:00,0.61762,0.61787,0.61736,0.61757,2731499991.0
2006-07-12 05:00:00,0.61755,0.6182,0.6174,0.61816,2337900005.0
2006-07-12 05:30:00,0.61795,0.6185,0.6177,0.61828,2239000000.0
2006-07-12 06:00:00,0.61825,0.61865,0.61788,0.61863,2294599998.0
2006-07-12 06:30:00,0.61857,0.61865,0.61779,0.61786,2393600011.0
2006-07-12 07:00:00,0.61792,0.61826,0.61771,0.618,2167200006.0
2006-07-12 07:30:00,0.61798,0.61823,0.61774,0.61805,2362400000.0
2006-07-12 08:00:00,0.6179,0.6185,0.61782,0.61813,2606899996.0
2006-07-12 08:30:00,0.6182,0.61849,0.6179,0.61815,2623799993.0
2006-07-12 09:00:00,0.61815,0.61835,0.61785,0.61805,2143199994.0
2006-07-12 09:30:00,0.61805,0.61864,0.61798,0.6181,2180299989.0
2006-07-12 10:00:00,0.61809,0.61874,0.61792,0.61802,2571700000.0
2006-07-12 10:30:00,0.61803,0.6183,0.61733,0.61792,2832000002.0
2006-07-12 11:00:00,0.61783,0.61844,0.61748,0.61755,2918499993.0
2006-07-12 11:30:00,0.61759,0.61772,0.61724,0.61739,2394299988.0
2006-07-12 12:00:00,0.61742,0.61745,0.61661,0.61669,2395899996.0
2006-07-12 12:30:00,0.61671,0.61682,0.61639,0.61663,2409400000.0
2006-07-12 13:00:00,0.61667,0.61704,0.61618,0.61635,2797799993.0
2006-07-12 13:30:00,0.6163,0.61693,0.61582,0.61597,2625599993.0
2006-07-12 14:00:00,0.61602,0.61741,0.61586,0.61668,2604299994.0
2006-07-12 14:30:00,0.6166,0.61692,0.61498,0.6156,2517100001.0
2006-07-12 15:00:00,0.61551,0.61646,0.61505,0.61562,2755899998.0
2006-07-12 15:30:00,0.61563,0.61563,0.61341,0.61416,2384999991.0
2006-07-12 16:00:00,0.61417,0.61437,0.61324,0.61409,2468200002.0
2006-07-12 16:30:00,0.61411,0.61454,0.61392,0.61426,3007599999.0
2006-07-12 17:00:00,0.61433,0.61458,0.61414,0.61454,2396699993.0
2006-07-12 17:30:00,0.61459,0.61503,0.61432,0.61483,2248900006.0
2006-07-12 18:00:00,0.61477,0.61541,0.61424,0.61444,5005799997.0
2006-07-12 18:30:00,0.61442,0.61476,0.61409,0.61448,5354800001.0
2006-07-12 19:00:00,0.61441,0.61493,0.61431,0.61458,3382999989.0
2006-07-12 19:30:00,0.61464,0.61489,0.61406,0.6144,3689299984.0
2006-07-12 20:00:00,0.61442,0.61473,0.61421,0.6146,3819699996.0
2006-07-12 20:30:00,0.61461,0.61552,0.61453,0.6154,4050799998.0
2006-07-12 21:00:00,0.6154,0.6155,0.61525,0.61535,3581399995.0
2006-07-12 21:30:00,0.61542,0.61555,0.61525,0.6154,2793899996.0
2006-07-12 22:00:00,0.6154,0.61555,0.61525,0.6154,2605499989.0
2006-07-12 22:30:00,0.61545,0.61555,0.61515,0.6152,3449700011.0
2006-07-12 23:00:00,0.61525,0.61609,0.61487,0.61527,2959599992.0
2006-07-12 23:30:00,0.61508,0.61565,0.61504,0.61525,2520400002.0
2006-07-13 00:00:00,0.61535,0.6159,0.61509,0.61526,2344999991.0
2006-07-13 00:30:00,0.61538,0.61887,0.61505,0.61826,2529199999.0
2006-07-13 01:00:00,0.61833,0.61873,0.61788,0.61812,2237299999.0
2006-07-13 01:30:00,0.61817,0.61821,0.61785,0.61789,2271400003.0
2006-07-13 02:00:00,0.61793,0.61817,0.61775,0.61805,2195399996.0
2006-07-13 02:30:00,0.61815,0.61898,0.61805,0.61826,2591899988.0
2006-07-13 03:00:00,0.61825,0.61912,0.6182,0.61859,2313200000.0
2006-07-13 03:30:00,0.61869,0.61934,0.61723,0.6174,2772600001.0
2006-07-13 04:00:00,0.61734,0.6178,0.61734,0.61773,2398999996.0
2006-07-13 04:30:00,0.6177,0.61801,0.61757,0.6179,2447599997.0
2006-07-13 05:00:00,0.61789,0.61811,0.6172,0.61766,2318099991.0
2006-07-13 05:30:00,0.61755,0.61791,0.6173,0.61772,2078699997.0
2006-07-13 06:00:00,0.61769,0.618,0.61754,0.61786,2115700004.0
2006-07-13 06:30:00,0.61782,0.618,0.6175,0.61764,2262700002.0
2006-07-13 07:00:00,0.61757,0.61804,0.61736,0.61742,2267300000.0
2006-07-13 07:30:00,0.6174,0.61765,0.61715,0.6174,2736599994.0
2006-07-13 08:00:00,0.61725,0.61765,0.61725,0.61738,2137299995.0
2006-07-13 08:30:00,0.61745,0.61765,0.61599,0.6169,2387899997.0
2006-07-13 09:00:00,0.61681,0.61792,0.6167,0.61685,2453399997.0
2006-07-13 09:30:00,0.61686,0.61777,0.61621,0.61777,2439700000.0
2006-07-13 10:00:00,0.61779,0.61893,0.61774,0.61858,2534100000.0
2006-07-13 10:30:00,0.61862,0.61915,0.61816,0.61891,2839900005.0
2006-07-13 11:00:00,0.6189,0.61913,0.61759,0.61778,2973799999.0
2006-07-13 11:30:00,0.61772,0.61795,0.61609,0.6164,2657400000.0
2006-07-13 12:00:00,0.6164,0.61642,0.61586,0.6163,2589100002.0
2006-07-13 12:30:00,0.61625,0.61646,0.6158,0.61634,2456399994.0
2006-07-13 13:00:00,0.61624,0.61657,0.61582,0.61603,2605899994.0
2006-07-13 13:30:00,0.616,0.6169,0.616,0.61675,2274499999.0
2006-07-13 14:00:00,0.61677,0.61768,0.61655,0.61698,2488299993.0
2006-07-13 14:30:00,0.617,0.61845,0.61691,0.61787,2433600002.0
2006-07-13 15:00:00,0.61792,0.61893,0.6176,0.61844,2684299998.0
2006-07-13 15:30:00,0.61851,0.61946,0.6179,0.61944,2262500001.0
2006-07-13 16:00:00,0.61937,0.61992,0.61834,0.61926,2637800007.0
2006-07-13 16:30:00,0.61925,0.61931,0.61795,0.6184,2907500000.0
2006-07-13 17:00:00,0.61844,0.61862,0.61778,0.61836,2560999990.0
2006-07-13 17:30:00,0.61843,0.61875,0.61799,0.61867,2436599987.0
2006-07-13 18:00:00,0.61856,0.61874,0.61788,0.61803,5263499996.0
2006-07-13 18:30:00,0.61797,0.61863,0.6178,0.61863,5155999984.0
2006-07-13 19:00:00,0.61862,0.61905,0.6183,0.6189,3494900003.0
2006-07-13 19:30:00,0.61901,0.6192,0.61852,0.61852,3872199987.0
2006-07-13 20:00:00,0.61852,0.61886,0.61825,0.61855,3895799992.0
2006-07-13 20:30:00,0.61861,0.61897,0.6183,0.6188,3913600006.0
2006-07-13 21:00:00,0.6188,0.6189,0.61865,0.61875,3422799993.0
2006-07-13 21:30:00,0.61882,0.61895,0.61865,0.6188,3130400002.0
2006-07-13 22:00:00,0.6188,0.61895,0.61865,0.6188,2544899998.0
2006-07-13 22:30:00,0.61885,0.61895,0.61855,0.6186,3356999996.0
2006-07-13 23:00:00,0.61865,0.61885,0.61757,0.61819,3336299989.0
2006-07-13 23:30:00,0.61816,0.6187,0.61794,0.61805,2028900004.0
2006-07-14 00:00:00,0.6181,0.61825,0.61775,0.61807,2324300006.0
2006-07-14 00:30:00,0.6181,0.61825,0.61775,0.6179,2383599991.0
2006-07-14 01:00:00,0.61789,0.61833,0.61789,0.61812,1953400001.0
2006-07-14 01:30:00,0.6182,0.61827,0.61785,0.61807,2359199999.0
2006-07-14 02:00:00,0.61813,0.61838,0.61785,0.61804,2215999990.0
2006-07-14 02:30:00,0.61815,0.61824,0.61785,0.61785,2274199996.0
2006-07-14 03:00:00,0.61785,0.61873,0.61785,0.61812,2344399993.0
2006-07-14 03:30:00,0.61815,0.61815,0.61723,0.61755,2722999993.0
2006-07-14 04:00:00,0.61745,0.61758,0.61694,0.61745,2726899998.0
2006-07-14 04:30:00,0.6174,0.61757,0.6167,0.61675,2414499998.0
2006-07-14 05:00:00,0.61676,0.61687,0.61584,0.61655,2288799989.0
2006-07-14 05:30:00,0.61645,0.6166,0.61605,0.6165,2303399996.0
2006-07-14 06:00:00,0.6164,0.61752,0.61615,0.61752,2258100005.0
2006-07-14 06:30:00,0.61745,0.61777,0.61624,0.61655,2515599978.0
2006-07-14 07:00:00,0.61641,0.61703,0.6157,0.6169,2126399999.0
2006-07-14 07:30:00,0.61685,0.61735,0.61656,0.61725,2518400004.0
2006-07-14 08:00:00,0.6171,0.61742,0.61541,0.61553,2202199995.0
2006-07-14 08:30:00,0.61552,0.61637,0.61467,0.61629,2693999997.0
2006-07-14 09:00:00,0.61633,0.61707,0.61565,0.61692,2425799993.0
2006-07-14 09:30:00,0.61692,0.61841,0.6168,0.61836,2289299993.0
2006-07-14 10:00:00,0.61825,0.61917,0.61797,0.61897,2801200005.0
2006-07-14 10:30:00,0.61895,0.6201,0.61873,0.6201,2800799991.0
2006-07-14 11:00:00,0.61999,0.62101,0.61926,0.61926,2985800003.0
2006-07-14 11:30:00,0.61931,0.61956,0.61808,0.61843,2682999993.0
2006-07-14 12:00:00,0.61853,0.61936,0.61849,0.619,2600499995.0
2006-07-14 12:30:00,0.61895,0.61947,0.6188,0.61881,2190900001.0
2006-07-14 13:00:00,0.61863,0.6192,0.61829,0.6191,2543500007.0
2006-07-14 13:30:00,0.619,0.62007,0.6189,0.61927,2397899988.0
2006-07-14 14:00:00,0.61932,0.61986,0.61909,0.61942,2767299998.0
2006-07-14 14:30:00,0.61953,0.62063,0.61922,0.61935,2473600000.0
2006-07-14 15:00:00,0.61931,0.61994,0.61907,0.61915,2669199996.0
2006-07-14 15:30:00,0.61915,0.6192,0.61845,0.61878,2360700007.0
2006-07-14 16:00:00,0.61871,0.61925,0.61849,0.6191,2472799998.0
2006-07-14 16:30:00,0.6191,0.6192,0.6185,0.61901,2480400001.0
2006-07-14 17:00:00,0.61901,0.61946,0.61885,0.6193,2828699991.0
2006-07-14 17:30:00,0.6193,0.6204,0.6192,0.62032,2334000000.0
2006-07-14 18:00:00,0.6203,0.62088,0.62015,0.62065,5377899970.0
2006-07-14 18:30:00,0.62058,0.62081,0.6202,0.62073,5466999983.0
2006-07-14 19:00:00,0.62068,0.62111,0.62025,0.62055,3321599982.0
2006-07-14 19:30:00,0.62063,0.62114,0.62045,0.6208,3633499988.0
2006-07-14 20:00:00,0.62082,0.62115,0.6204,0.62075,3872299997.0
2006-07-14 20:30:00,0.62075,0.6208,0.62022,0.6203,4247700005.0
2006-07-14 21:00:00,0.6203,0.6204,0.62015,0.62025,3299799990.0
2006-07-14 21:30:00,0.62032,0.62045,0.62015,0.6203,2822799994.0
2006-07-14 22:00:00,0.6203,0.62045,0.62015,0.6203,2692900008.0
2006-07-14 22:30:00,0.62035,0.62045,0.62005,0.6201,3278999992.0
2006-07-17 00:00:00,0.6205,0.6207,0.6203,0.6204,685300022.0
2006-07-17 00:30:00,0.6205,0.6225,0.6202,0.6221,1432900046.0
2006-07-17 01:00:00,0.622,0.622,0.6217,0.6218,996800032.0
2006-07-17 01:30:00,0.6217,0.6218,0.6212,0.6212,747600024.0
2006-07-17 02:00:00,0.62103,0.62168,0.62062,0.6213,2411799995.0
2006-07-17 02:30:00,0.62137,0.62185,0.62117,0.62132,2422899999.0
2006-07-17 03:00:00,0.62133,0.6218,0.6209,0.6217,2485299988.0
2006-07-17 03:30:00,0.62167,0.622,0.6215,0.62195,2253599997.0
2006-07-17 04:00:00,0.62184,0.62225,0.62182,0.62207,2433999999.0
2006-07-17 04:30:00,0.62199,0.62211,0.6214,0.62165,2411299984.0
2006-07-17 05:00:00,0.62165,0.62177,0.62145,0.6217,2255100005.0
2006-07-17 05:30:00,0.62147,0.62147,0.6207,0.6209,2190200000.0
2006-07-17 06:00:00,0.6209,0.62111,0.62032,0.62058,2248199985.0
2006-07-17 06:30:00,0.6205,0.62092,0.62036,0.62085,2452599997.0
2006-07-17 07:00:00,0.62075,0.62085,0.62001,0.6204,2189399995.0
2006-07-17 07:30:00,0.6204,0.62111,0.62015,0.62084,2670899999.0
2006-07-17 08:00:00,0.62073,0.6213,0.62072,0.62115,2488499991.0
2006-07-17 08:30:00,0.62118,0.62179,0.62059,0.62163,2249200005.0
2006-07-17 09:00:00,0.62167,0.62182,0.6211,0.62136,2267999993.0
2006-07-17 09:30:00,0.62135,0.62188,0.621,0.62146,2030299998.0
2006-07-17 10:00:00,0.62142,0.62149,0.62031,0.62043,2465099997.0
2006-07-17 10:30:00,0.62023,0.62037,0.61905,0.61932,2574799992.0
2006-07-17 11:00:00,0.61926,0.62004,0.61851,0.61924,2804999995.0
2006-07-17 11:30:00,0.6193,0.62024,0.61927,0.61964,2539799991.0
2006-07-17 12:00:00,0.61969,0.62079,0.61937,0.62013,2587900001.0
2006-07-17 12:30:00,0.61997,0.62083,0.61973,0.62055,2506199990.0
2006-07-17 13:00:00,0.62059,0.62083,0.62025,0.62076,2478699993.0
2006-07-17 13:30:00,0.6207,0.62115,0.62047,0.62059,2656800007.0
2006-07-17 14:00:00,0.62066,0.62107,0.62049,0.62079,2348099996.0
2006-07-17 14:30:00,0.62085,0.62104,0.62049,0.62073,2412699991.0
2006-07-17 15:00:00,0.62071,0.62075,0.6189,0.61925,2919800002.0
2006-07-17 15:30:00,0.61929,0.62145,0.61929,0.62145,2279400004.0
2006-07-17 16:00:00,0.62129,0.62129,0.61991,0.62018,2615899992.0
2006-07-17 16:30:00,0.62014,0.62071,0.61969,0.62071,2766299987.0
2006-07-17 17:00:00,0.62072,0.62196,0.6205,0.62193,2260600000.0
2006-07-17 17:30:00,0.62191,0.62206,0.62155,0.62203,2174999993.0
2006-07-17 18:00:00,0.62194,0.6221,0.62091,0.62107,5010899999.0
2006-07-17 18:30:00,0.62104,0.6215,0.62095,0.62127,5548700004.0
2006-07-17 19:00:00,0.62119,0.62199,0.62106,0.6217,3402300006.0
2006-07-17 19:30:00,0.62175,0.62193,0.62147,0.6216,3707500005.0
2006-07-17 20:00:00,0.62162,0.62205,0.62131,0.62132,4004299992.0
2006-07-17 20:30:00,0.6213,0.62154,0.62105,0.6214,4028800003.0
2006-07-17 21:00:00,0.6214,0.6215,0.62125,0.62145,3435999993.0
2006-07-17 21:30:00,0.62142,0.62155,0.62125,0.6214,3103999996.0
2006-07-17 22:00:00,0.6214,0.62155,0.62125,0.6214,2508399994.0
2006-07-17 22:30:00,0.62145,0.62155,0.62115,0.6212,3222299994.0
2006-07-17 23:00:00,0.62125,0.62146,0.6205,0.62093,2807299996.0
2006-07-17 23:30:00,0.62104,0.62139,0.62084,0.62095,2252000005.0
2006-07-18 00:00:00,0.62103,0.62103,0.62055,0.62072,2099399992.0
2006-07-18 00:30:00,0.6208,0.62093,0.6205,0.6208,2573699998.0
2006-07-18 01:00:00,0.62074,0.6211,0.6206,0.62097,1977299991.0
2006-07-18 01:30:00,0.62105,0.62113,0.6206,0.62067,2072300004.0
2006-07-18 02:00:00,0.62073,0.62122,0.62062,0.62103,2368199991.0
2006-07-18 02:30:00,0.62114,0.62203,0.62102,0.62165,2404099995.0
2006-07-18 03:00:00,0.62168,0.62215,0.62153,0.62207,2234199993.0
2006-07-18 03:30:00,0.62208,0.62225,0.62185,0.62215,2538999990.0
2006-07-18 04:00:00,0.62207,0.62372,0.62195,0.62344,2592700000.0
2006-07-18 04:30:00,0.62337,0.62362,0.62295,0.62323,2537699997.0
2006-07-18 05:00:00,0.62325,0.62361,0.62295,0.62337,2376500001.0
2006-07-18 05:30:00,0.62325,0.62363,0.62294,0.62357,2285200005.0
2006-07-18 06:00:00,0.62354,0.62456,0.62354,0.62447,2591299992.0
2006-07-18 06:30:00,0.62446,0.62456,0.62408,0.62426,2997899989.0
2006-07-18 07:00:00,0.62419,0.6244,0.62391,0.6242,2108200005.0
2006-07-18 07:30:00,0.62414,0.62559,0.62375,0.62527,2301300000.0
2006-07-18 08:00:00,0.62512,0.62569,0.62512,0.62526,2263300000.0
2006-07-18 08:30:00,0.62535,0.62656,0.62507,0.62628,2239700002.0
2006-07-18 09:00:00,0.62613,0.62641,0.62566,0.62618,2397199994.0
2006-07-18 09:30:00,0.62615,0.627,0.62612,0.62645,2114200001.0
2006-07-18 10:00:00,0.62642,0.62645,0.6258,0.62621,2106100001.0
2006-07-18 10:30:00,0.62615,0.62704,0.62615,0.62646,2567799999.0
2006-07-18 11:00:00,0.62644,0.62685,0.62603,0.62632,2850200006.0
2006-07-18 11:30:00,0.62641,0.62782,0.62625,0.62748,2956099997.0
2006-07-18 12:00:00,0.6275,0.62762,0.62657,0.62753,2768400007.0
2006-07-18 12:30:00,0.62753,0.62787,0.62701,0.6276,2775800010.0
2006-07-18 13:00:00,0.62757,0.62768,0.62659,0.62705,2300400002.0
2006-07-18 13:30:00,0.62698,0.62745,0.62656,0.62735,2633699992.0
2006-07-18 14:00:00,0.62739,0.62757,0.62693,0.627,2489799988.0
2006-07-18 14:30:00,0.62702,0.6274,0.62628,0.62644,2509899998.0
2006-07-18 15:00:00,0.62628,0.62794,0.6261,0.62725,2606499987.0
2006-07-18 15:30:00,0.62715,0.62754,0.62649,0.62678,2321400000.0
2006-07-18 16:00:00,0.62665,0.627,0.62617,0.6264,2671699989.0
2006-07-18 16:30:00,0.62642,0.62651,0.62511,0.62615,2653599991.0
2006-07-18 17:00:00,0.62614,0.62642,0.62455,0.62535,2452799996.0
2006-07-18 17:30:00,0.6254,0.62577,0.6248,0.62525,2678900007.0
2006-07-18 18:00:00,0.62525,0.62553,0.6248,0.62497,5140200007.0
2006-07-18 18:30:00,0.62491,0.62491,0.62416,0.62453,5137400010.0
2006-07-18 19:00:00,0.62452,0.62525,0.62445,0.6251,3267600002.0
2006-07-18 19:30:00,0.62521,0.62522,0.62331,0.62345,3827499996.0
2006-07-18 20:00:00,0.62348,0.62438,0.6233,0.62415,4106499989.0
2006-07-18 20:30:00,0.62405,0.6257,0.62405,0.6256,4134699994.0
2006-07-18 21:00:00,0.6256,0.6257,0.62545,0.62555,3562300001.0
2006-07-18 21:30:00,0.62562,0.62575,0.62545,0.6256,2843699990.0
2006-07-18 22:00:00,0.6256,0.62575,0.62545,0.6256,2752199990.0
2006-07-18 22:30:00,0.62565,0.62575,0.62535,0.6254,3463799993.0
2006-07-18 23:00:00,0.62545,0.62565,0.62381,0.62477,3282299994.0
2006-07-18 23:30:00,0.62459,0.62482,0.62432,0.62442,2194099989.0
2006-07-19 00:00:00,0.6245,0.62475,0.6242,0.62435,2381199999.0
2006-07-19 00:30:00,0.62445,0.62445,0.62354,0.62386,2246400002.0
2006-07-19 01:00:00,0.62392,0.62399,0.62322,0.62332,2316000000.0
2006-07-19 01:30:00,0.62338,0.62399,0.62309,0.62395,2240799998.0
2006-07-19 02:00:00,0.62398,0.62398,0.623,0.62305,2432099982.0
2006-07-19 02:30:00,0.62315,0.62328,0.62275,0.62284,2273799994.0
2006-07-19 03:00:00,0.62284,0.6231,0.62263,0.62284,2023899995.0
2006-07-19 03:30:00,0.62285,0.62287,0.62206,0.62245,2381499996.0
2006-07-19 04:00:00,0.6224,0.6231,0.62237,0.62305,2544299996.0
2006-07-19 04:30:00,0.623,0.6231,0.6224,0.62266,2211199999.0
2006-07-19 05:00:00,0.6227,0.623,0.62245,0.62295,2379299995.0
2006-07-19 05:30:00,0.62283,0.62292,0.62205,0.62248,2293399994.0
2006-07-19 06:00:00,0.62235,0.62249,0.62164,0.62193,2183799998.0
2006-07-19 06:30:00,0.6219,0.6223,0.62176,0.6223,2526700004.0
2006-07-19 07:00:00,0.62222,0.62233,0.6219,0.62215,2151599999.0
2006-07-19 07:30:00,0.6221,0.62269,0.62195,0.6224,2494399998.0
2006-07-19 08:00:00,0.62229,0.62297,0.62209,0.62262,2057199997.0
2006-07-19 08:30:00,0.62263,0.62347,0.62249,0.62317,1939199996.0
2006-07-19 09:00:00,0.62307,0.62385,0.62245,0.62255,2361700003.0
2006-07-19 09:30:00,0.62254,0.6231,0.62178,0.62248,2248800008.0
2006-07-19 10:00:00,0.62248,0.62291,0.62114,0.62277,2436699996.0
2006-07-19 10:30:00,0.62278,0.62366,0.62252,0.62347,2679699992.0
2006-07-19 11:00:00,0.62345,0.62392,0.62315,0.6232,2721700001.0
2006-07-19 11:30:00,0.62327,0.6234,0.62171,0.62217,2567299988.0
2006-07-19 12:00:00,0.62219,0.62255,0.62192,0.62243,2501000004.0
2006-07-19 12:30:00,0.6224,0.62248,0.62177,0.62208,2592899997.0
2006-07-19 13:00:00,0.62205,0.62211,0.62165,0.62191,2456600000.0
2006-07-19 13:30:00,0.62185,0.62258,0.62172,0.62237,2536099995.0
2006-07-19 14:00:00,0.62237,0.62245,0.62136,0.62183,2374999998.0
2006-07-19 14:30:00,0.62183,0.62183,0.61771,0.61866,3194099995.0
2006-07-19 15:00:00,0.61874,0.61882,0.61693,0.61727,2716299995.0
2006-07-19 15:30:00,0.6173,0.61777,0.61625,0.61758,2420599998.0
2006-07-19 16:00:00,0.61804,0.62341,0.61804,0.62294,2983499993.0
2006-07-19 16:30:00,0.62298,0.62337,0.6225,0.62261,3110499999.0
2006-07-19 17:00:00,0.62247,0.62253,0.62175,0.62227,2458199998.0
2006-07-19 17:30:00,0.62227,0.62311,0.62174,0.62272,2725199998.0
2006-07-19 18:00:00,0.62266,0.62275,0.62182,0.62253,5342700000.0
2006-07-19 18:30:00,0.62247,0.62365,0.62173,0.62365,5267299976.0
2006-07-19 19:00:00,0.62365,0.62443,0.62315,0.62365,3470399993.0
2006-07-19 19:30:00,0.6237,0.6251,0.6227,0.62494,3575099993.0
2006-07-19 20:00:00,0.62507,0.62541,0.62413,0.62459,3972100001.0
2006-07-19 20:30:00,0.6246,0.62465,0.62348,0.62355,3845399992.0
2006-07-19 21:00:00,0.62355,0.62365,0.6234,0.6236,3754099984.0
2006-07-19 21:30:00,0.6236,0.6237,0.6234,0.62355,3088000000.0
2006-07-19 22:00:00,0.62355,0.6237,0.6234,0.62355,2729599996.0
2006-07-19 22:30:00,0.6236,0.6237,0.6233,0.62335,3081799994.0
2006-07-19 23:00:00,0.62348,0.62437,0.6234,0.62392,2451599990.0
2006-07-19 23:30:00,0.6239,0.62467,0.6239,0.62455,2321799990.0
2006-07-20 00:00:00,0.62463,0.62516,0.62437,0.62495,2259499994.0
2006-07-20 00:30:00,0.62499,0.62525,0.62467,0.6251,2281499993.0
2006-07-20 01:00:00,0.62504,0.6253,0.62483,0.6252,2277300003.0
2006-07-20 01:30:00,0.62529,0.6255,0.6249,0.62522,2144699993.0
2006-07-20 02:00:00,0.62528,0.6253,0.62386,0.6239,2548600000.0
2006-07-20 02:30:00,0.62402,0.62456,0.62324,0.62345,2432300003.0
2006-07-20 03:00:00,0.62345,0.62424,0.6234,0.62369,2481999995.0
2006-07-20 03:30:00,0.62375,0.62405,0.62343,0.6238,2340299988.0
2006-07-20 04:00:00,0.62375,0.62384,0.6236,0.6238,2306700002.0
2006-07-20 04:30:00,0.6237,0.62386,0.62346,0.62375,2537599995.0
2006-07-20 05:00:00,0.62377,0.62418,0.62363,0.62418,2198399998.0
2006-07-20 05:30:00,0.62405,0.62435,0.62385,0.62421,2062599990.0
2006-07-20 06:00:00,0.6241,0.6242,0.62323,0.62345,2148799998.0
2006-07-20 06:30:00,0.6234,0.62348,0.62235,0.623,2342499993.0
2006-07-20 07:00:00,0.623,0.62332,0.62287,0.62305,2227899999.0
2006-07-20 07:30:00,0.62303,0.62324,0.62234,0.623,2442499998.0
2006-07-20 08:00:00,0.62284,0.62335,0.62209,0.62258,2223999999.0
2006-07-20 08:30:00,0.62265,0.62298,0.62235,0.62265,2227199987.0
2006-07-20 09:00:00,0.62259,0.62269,0.62181,0.62216,2528899994.0
2006-07-20 09:30:00,0.62218,0.62226,0.62089,0.62107,2811299996.0
2006-07-20 10:00:00,0.62113,0.62131,0.62038,0.62085,2487199990.0
2006-07-20 10:30:00,0.62081,0.62094,0.62029,0.62062,2498999989.0
2006-07-20 11:00:00,0.62062,0.62084,0.61927,0.61946,2947399991.0
2006-07-20 11:30:00,0.61954,0.61962,0.61884,0.61918,2852099995.0
2006-07-20 12:00:00,0.61925,0.62062,0.61915,0.62053,2569599999.0
2006-07-20 12:30:00,0.62042,0.62127,0.61986,0.62114,2430000002.0
2006-07-20 13:00:00,0.62102,0.62236,0.61979,0.62221,2765199994.0
2006-07-20 13:30:00,0.62214,0.62332,0.62192,0.62201,2749499987.0
2006-07-20 14:00:00,0.62203,0.62254,0.61926,0.61926,2429499981.0
2006-07-20 14:30:00,0.61926,0.62251,0.61926,0.62148,2440299981.0
2006-07-20 15:00:00,0.6215,0.62185,0.62133,0.62158,2738199990.0
2006-07-20 15:30:00,0.62163,0.62234,0.62125,0.62224,2108799990.0
2006-07-20 16:00:00,0.62213,0.62318,0.62167,0.62252,2525700006.0
2006-07-20 16:30:00,0.62252,0.62297,0.62168,0.62183,2909199996.0
2006-07-20 17:00:00,0.62191,0.62351,0.62191,0.62287,2354400002.0
2006-07-20 17:30:00,0.62294,0.62326,0.62214,0.62214,2235000000.0
2006-07-20 18:00:00,0.62204,0.62299,0.62148,0.62198,5355499994.0
2006-07-20 18:30:00,0.62197,0.62291,0.62188,0.62255,5051999986.0
2006-07-20 19:00:00,0.62252,0.62305,0.62245,0.6227,3370199989.0
2006-07-20 19:30:00,0.62275,0.62313,0.62235,0.62284,3888699986.0
2006-07-20 20:00:00,0.62289,0.62331,0.62196,0.62236,3862899994.0
2006-07-20 20:30:00,0.62225,0.62328,0.62205,0.62295,4105200011.0
2006-07-20 21:00:00,0.62295,0.62305,0.6228,0.6229,3563699998.0
2006-07-20 21:30:00,0.62297,0.6231,0.6228,0.62295,2856099996.0
2006-07-20 22:00:00,0.62295,0.6231,0.6228,0.62295,2951699993.0
2006-07-20 22:30:00,0.623,0.6231,0.6227,0.62275,3294099993.0
2006-07-20 23:00:00,0.62288,0.623,0.62168,0.62214,3264899994.0
2006-07-20 23:30:00,0.6221,0.6223,0.62177,0.62182,2324499999.0
2006-07-21 00:00:00,0.6219,0.622,0.62165,0.6219,2181000000.0
2006-07-21 00:30:00,0.622,0.62225,0.6217,0.62189,2168100004.0
2006-07-21 01:00:00,0.62184,0.62213,0.6217,0.62185,1942199994.0
2006-07-21 01:30:00,0.62197,0.62215,0.6217,0.62202,2534200000.0
2006-07-21 02:00:00,0.62208,0.62215,0.62177,0.62195,2259699992.0
2006-07-21 02:30:00,0.62205,0.62217,0.62154,0.62185,2173899990.0
2006-07-21 03:00:00,0.62185,0.62201,0.62122,0.62164,2223899997.0
2006-07-21 03:30:00,0.62165,0.6218,0.62132,0.62175,2394999997.0
2006-07-21 04:00:00,0.6217,0.62221,0.62161,0.62175,2235599995.0
2006-07-21 04:30:00,0.6217,0.62182,0.62117,0.62137,2489899995.0
2006-07-21 05:00:00,0.62135,0.6216,0.62115,0.6216,2238200008.0
2006-07-21 05:30:00,0.6215,0.62155,0.62103,0.62135,2260299992.0
2006-07-21 06:00:00,0.62124,0.62157,0.62078,0.6209,2144900000.0
2006-07-21 06:30:00,0.62085,0.6212,0.6207,0.62112,2400399996.0
2006-07-21 07:00:00,0.62105,0.62145,0.62098,0.6213,1961100004.0
2006-07-21 07:30:00,0.6213,0.62143,0.62093,0.62113,2271899998.0
2006-07-21 08:00:00,0.62095,0.62112,0.62064,0.62076,2044700005.0
2006-07-21 08:30:00,0.6209,0.62158,0.62053,0.62108,2339200009.0
2006-07-21 09:00:00,0.62105,0.62208,0.62052,0.62176,2379200000.0
2006-07-21 09:30:00,0.62176,0.62279,0.6215,0.62265,2258999992.0
2006-07-21 10:00:00,0.6226,0.62382,0.62241,0.62304,2209199997.0
2006-07-21 10:30:00,0.62308,0.62337,0.62266,0.62319,2551399990.0
2006-07-21 11:00:00,0.62311,0.62348,0.62227,0.62335,2708799998.0
2006-07-21 11:30:00,0.62335,0.6234,0.6226,0.62269,2478700005.0
2006-07-21 12:00:00,0.62268,0.62292,0.62222,0.6227,2443700003.0
2006-07-21 12:30:00,0.62266,0.62305,0.62215,0.62263,2272299996.0
2006-07-21 13:00:00,0.62264,0.6228,0.62216,0.6225,2499400001.0
2006-07-21 13:30:00,0.62245,0.62315,0.62245,0.62268,2367999996.0
2006-07-21 14:00:00,0.62277,0.62508,0.62257,0.62432,2222499997.0
2006-07-21 14:30:00,0.62436,0.62466,0.62332,0.62377,2303199984.0
2006-07-21 15:00:00,0.62378,0.62398,0.62344,0.6237,2672800004.0
2006-07-21 15:30:00,0.62376,0.62398,0.62263,0.62319,2217299998.0
2006-07-21 16:00:00,0.62321,0.62418,0.62321,0.62379,2730500000.0
2006-07-21 16:30:00,0.62383,0.62482,0.62378,0.62475,2653700001.0
2006-07-21 17:00:00,0.62482,0.62537,0.62353,0.62364,2658299996.0
2006-07-21 17:30:00,0.62365,0.62491,0.62356,0.62491,2046600006.0
2006-07-21 18:00:00,0.6249,0.62498,0.62381,0.62413,5191999986.0
2006-07-21 18:30:00,0.62414,0.62488,0.62408,0.62423,5371599987.0
2006-07-21 19:00:00,0.62417,0.62466,0.62371,0.62387,3424699997.0
2006-07-21 19:30:00,0.62392,0.62435,0.62379,0.62387,3696000003.0
2006-07-21 20:00:00,0.62391,0.62455,0.62377,0.62435,3868399991.0
2006-07-21 20:30:00,0.62425,0.6244,0.62365,0.6238,4154799985.0
2006-07-21 21:00:00,0.6238,0.6239,0.62365,0.62375,3635899993.0
2006-07-21 21:30:00,0.62382,0.62395,0.62365,0.6238,3152400002.0
2006-07-21 22:00:00,0.6238,0.62395,0.62365,0.6238,2933900002.0
2006-07-21 22:30:00,0.62385,0.62395,0.62355,0.6236,3321300000.0
2006-07-24 00:00:00,0.6242,0.6242,0.6238,0.6242,176700000.0
2006-07-24 00:30:00,0.6239,0.6239,0.6235,0.6237,824600000.0
2006-07-24 01:00:00,0.6236,0.6237,0.6236,0.6236,294500000.0
2006-07-24 01:30:00,0.6235,0.6237,0.6234,0.6236,471200000.0
2006-07-24 02:00:00,0.62338,0.62341,0.62225,0.6227,2589599994.0
2006-07-24 02:30:00,0.62278,0.62281,0.6219,0.62235,2562999989.0
2006-07-24 03:00:00,0.62235,0.62278,0.62119,0.62163,2298499981.0
2006-07-24 03:30:00,0.62175,0.62215,0.62143,0.62195,2508899993.0
2006-07-24 04:00:00,0.6219,0.6224,0.62175,0.62219,2257199995.0
2006-07-24 04:30:00,0.6221,0.62275,0.62205,0.62265,2469399997.0
2006-07-24 05:00:00,0.62265,0.6227,0.6223,0.62262,2462400001.0
2006-07-24 05:30:00,0.62255,0.62275,0.62235,0.62265,2097200000.0
2006-07-24 06:00:00,0.62255,0.6229,0.62235,0.62275,2060399997.0
2006-07-24 06:30:00,0.6227,0.623,0.62255,0.62275,2314300006.0
2006-07-24 07:00:00,0.62269,0.62283,0.62205,0.62239,1916500002.0
2006-07-24 07:30:00,0.62239,0.62239,0.62141,0.62234,2384500001.0
2006-07-24 08:00:00,0.6222,0.62245,0.62127,0.62133,2126900003.0
2006-07-24 08:30:00,0.62138,0.62138,0.62045,0.6207,2031499994.0
2006-07-24 09:00:00,0.62071,0.62099,0.62018,0.6203,2190099995.0
2006-07-24 09:30:00,0.6203,0.62031,0.61945,0.61965,2341800000.0
2006-07-24 10:00:00,0.6196,0.62001,0.61925,0.61949,2249799995.0
2006-07-24 10:30:00,0.61955,0.61964,0.61878,0.61938,2694500003.0
2006-07-24 11:00:00,0.61936,0.62008,0.61917,0.61995,2805499995.0
2006-07-24 11:30:00,0.62,0.62124,0.61976,0.62124,2530500000.0
2006-07-24 12:00:00,0.62128,0.62159,0.62108,0.62124,2496699998.0
2006-07-24 12:30:00,0.62113,0.62223,0.62098,0.62142,2649199978.0
2006-07-24 13:00:00,0.62137,0.62191,0.62105,0.62147,2348699991.0
2006-07-24 13:30:00,0.62145,0.62163,0.62115,0.62135,2555299998.0
2006-07-24 14:00:00,0.62137,0.62165,0.62115,0.6214,2438200003.0
2006-07-24 14:30:00,0.62145,0.622,0.62119,0.62175,2424599991.0
2006-07-24 15:00:00,0.62174,0.62229,0.62123,0.62135,2381700000.0
2006-07-24 15:30:00,0.6214,0.62234,0.62135,0.62218,2044199999.0
2006-07-24 16:00:00,0.62205,0.62289,0.62177,0.62287,2376499992.0
2006-07-24 16:30:00,0.62286,0.62291,0.62201,0.62226,2791699987.0
2006-07-24 17:00:00,0.62223,0.62241,0.62168,0.62185,2578399996.0
2006-07-24 17:30:00,0.62184,0.62312,0.62175,0.62265,2418900003.0
2006-07-24 18:00:00,0.62257,0.62295,0.62244,0.62285,5137599986.0
2006-07-24 18:30:00,0.62282,0.62368,0.6226,0.62305,5078699982.0
2006-07-24 19:00:00,0.62302,0.62302,0.6222,0.6227,3299199988.0
2006-07-24 19:30:00,0.62269,0.62288,0.6223,0.62268,3682400004.0
2006-07-24 20:00:00,0.62277,0.62361,0.62243,0.62338,3930799994.0
2006-07-24 20:30:00,0.62324,0.62393,0.62324,0.6238,4317800005.0
2006-07-24 21:00:00,0.6238,0.6239,0.62365,0.62375,3641199987.0
2006-07-24 21:30:00,0.62382,0.62395,0.62365,0.6238,2924299992.0
2006-07-24 22:00:00,0.6238,0.62395,0.62365,0.6238,2623499989.0
2006-07-24 22:30:00,0.62385,0.62395,0.62355,0.6236,3578899995.0
2006-07-24 23:00:00,0.62365,0.62385,0.62216,0.62272,3155799995.0
2006-07-24 23:30:00,0.62255,0.62371,0.6222,0.62225,2418100002.0
2006-07-25 00:00:00,0.6223,0.62265,0.6223,0.6225,2186999987.0
2006-07-25 00:30:00,0.6226,0.62263,0.62198,0.6222,2576999994.0
2006-07-25 01:00:00,0.62217,0.62351,0.62215,0.62326,2074800006.0
2006-07-25 01:30:00,0.62328,0.62362,0.62312,0.62317,2323599991.0
2006-07-25 02:00:00,0.62323,0.62362,0.62258,0.62278,2535999989.0
2006-07-25 02:30:00,0.62276,0.62322,0.62237,0.62291,2635699985.0
2006-07-25 03:00:00,0.62298,0.62375,0.62298,0.62347,2472600000.0
2006-07-25 03:30:00,0.62345,0.62439,0.62333,0.62439,2465399990.0
2006-07-25 04:00:00,0.6244,0.62488,0.62379,0.62415,2482400000.0
2006-07-25 04:30:00,0.6241,0.62428,0.62355,0.62385,2509699994.0
2006-07-25 05:00:00,0.62385,0.62427,0.62365,0.62415,2195099999.0
2006-07-25 05:30:00,0.62398,0.62409,0.62339,0.62394,2560499998.0
2006-07-25 06:00:00,0.62385,0.62448,0.62369,0.62426,2092600010.0
2006-07-25 06:30:00,0.62425,0.62445,0.62385,0.62412,2440599994.0
2006-07-25 07:00:00,0.62407,0.6245,0.62384,0.6244,2199499999.0
2006-07-25 07:30:00,0.6244,0.62573,0.62415,0.62501,2440499993.0
2006-07-25 08:00:00,0.6249,0.62515,0.62444,0.62508,2147200002.0
2006-07-25 08:30:00,0.62513,0.62518,0.62381,0.62444,2240699986.0
2006-07-25 09:00:00,0.62439,0.62486,0.62416,0.62479,2416099998.0
2006-07-25 09:30:00,0.62483,0.62559,0.6243,0.62557,2390599998.0
2006-07-25 10:00:00,0.62552,0.6265,0.62522,0.62608,2462999992.0
2006-07-25 10:30:00,0.62625,0.62708,0.62586,0.62639,2358400008.0
2006-07-25 11:00:00,0.6264,0.62702,0.6262,0.62655,2778900000.0
2006-07-25 11:30:00,0.6266,0.62667,0.62594,0.62625,2835699987.0
2006-07-25 12:00:00,0.62625,0.62684,0.62608,0.6266,2464200001.0
2006-07-25 12:30:00,0.62657,0.6272,0.6265,0.62674,2164599998.0
2006-07-25 13:00:00,0.62669,0.62691,0.6261,0.62643,2496799989.0
2006-07-25 13:30:00,0.62635,0.6267,0.62548,0.62577,2301599999.0
2006-07-25 14:00:00,0.62577,0.62655,0.62555,0.6265,2321200007.0
2006-07-25 14:30:00,0.6265,0.62667,0.62602,0.62647,2071300000.0
2006-07-25 15:00:00,0.62633,0.62684,0.62593,0.626,2900099987.0
2006-07-25 15:30:00,0.62608,0.6264,0.62451,0.62451,2389799993.0
2006-07-25 16:00:00,0.6244,0.62646,0.6244,0.62612,2656499999.0
2006-07-25 16:30:00,0.62608,0.6263,0.62571,0.6263,2547799994.0
2006-07-25 17:00:00,0.62633,0.62661,0.62424,0.62433,2579699988.0
2006-07-25 17:30:00,0.62438,0.62451,0.62363,0.62382,2236700002.0
2006-07-25 18:00:00,0.62371,0.62429,0.62325,0.62425,5285199994.0
2006-07-25 18:30:00,0.62426,0.62472,0.62392,0.62448,5187499997.0
2006-07-25 19:00:00,0.62444,0.6247,0.62371,0.6239,3214299986.0
2006-07-25 19:30:00,0.62395,0.62414,0.62292,0.62301,3489699992.0
2006-07-25 20:00:00,0.62307,0.6233,0.62285,0.6231,4123799990.0
2006-07-25 20:30:00,0.6231,0.62335,0.6224,0.6229,3913499992.0
2006-07-25 21:00:00,0.6229,0.623,0.62275,0.62285,3632999989.0
2006-07-25 21:30:00,0.62292,0.62305,0.62275,0.6229,3096299989.0
2006-07-25 22:00:00,0.6229,0.62305,0.62275,0.6229,2841599994.0
2006-07-25 22:30:00,0.62295,0.62305,0.62265,0.6227,3500900004.0
2006-07-25 23:00:00,0.62275,0.62339,0.622,0.6224,3404599977.0
2006-07-25 23:30:00,0.62235,0.62249,0.62215,0.62225,2145999997.0
2006-07-26 00:00:00,0.62235,0.62243,0.62198,0.62212,2495899993.0
2006-07-26 00:30:00,0.62225,0.62552,0.62156,0.62552,2592399999.0
2006-07-26 01:00:00,0.6257,0.62571,0.62397,0.62434,2052499994.0
2006-07-26 01:30:00,0.6244,0.6247,0.62411,0.62417,2436199998.0
2006-07-26 02:00:00,0.62424,0.62443,0.6239,0.62402,2410500003.0
2006-07-26 02:30:00,0.62413,0.62438,0.62381,0.62381,2215200007.0
2006-07-26 03:00:00,0.62384,0.62412,0.62265,0.62268,2475499993.0
2006-07-26 03:30:00,0.62293,0.6235,0.62252,0.62269,2752799996.0
2006-07-26 04:00:00,0.62272,0.62309,0.62245,0.62308,2473699996.0
2006-07-26 04:30:00,0.62305,0.62378,0.62295,0.62348,2411899997.0
2006-07-26 05:00:00,0.62352,0.62365,0.6229,0.62325,2557299988.0
2006-07-26 05:30:00,0.62313,0.62364,0.62285,0.62325,2310599998.0
2006-07-26 06:00:00,0.62314,0.62349,0.62305,0.62325,2197399993.0
2006-07-26 06:30:00,0.6232,0.62363,0.62315,0.62349,2329399998.0
2006-07-26 07:00:00,0.62339,0.6237,0.62275,0.62277,2314799991.0
2006-07-26 07:30:00,0.62273,0.62332,0.62243,0.62249,2663200000.0
2006-07-26 08:00:00,0.62246,0.62281,0.62149,0.62205,2569799987.0
2006-07-26 08:30:00,0.6221,0.62307,0.62202,0.62255,2158599984.0
2006-07-26 09:00:00,0.62249,0.62349,0.62245,0.62313,2323099998.0
2006-07-26 09:30:00,0.6231,0.62327,0.62248,0.62325,2410899994.0
2006-07-26 10:00:00,0.62337,0.62479,0.6231,0.62458,2352899997.0
2006-07-26 10:30:00,0.62454,0.62498,0.62411,0.62465,2400000000.0
2006-07-26 11:00:00,0.62465,0.62508,0.62427,0.62455,2782099998.0
2006-07-26 11:30:00,0.62462,0.6248,0.62423,0.62442,2454499994.0
2006-07-26 12:00:00,0.62447,0.62547,0.62435,0.6252,2503799995.0
2006-07-26 12:30:00,0.62514,0.62594,0.62492,0.6252,2734100003.0
2006-07-26 13:00:00,0.62511,0.62518,0.62424,0.62454,2719699997.0
2006-07-26 13:30:00,0.62444,0.62469,0.6235,0.62395,2501699998.0
2006-07-26 14:00:00,0.62397,0.62414,0.62354,0.6239,2392200000.0
2006-07-26 14:30:00,0.62395,0.62432,0.62383,0.62404,2124399993.0
2006-07-26 15:00:00,0.62406,0.62461,0.62405,0.6244,2643800001.0
2006-07-26 15:30:00,0.62436,0.62452,0.62379,0.62395,1977700003.0
2006-07-26 16:00:00,0.62388,0.62474,0.62388,0.62443,2716299995.0
2006-07-26 16:30:00,0.62451,0.62549,0.62417,0.62417,2576800001.0
2006-07-26 17:00:00,0.62409,0.62524,0.62409,0.6245,2402700003.0
2006-07-26 17:30:00,0.62444,0.62465,0.6242,0.6245,2386300001.0
2006-07-26 18:00:00,0.62445,0.62602,0.62442,0.6255,5486199996.0
2006-07-26 18:30:00,0.62553,0.62585,0.62482,0.62537,5091899987.0
2006-07-26 19:00:00,0.62537,0.62538,0.62435,0.62453,3412500010.0
2006-07-26 19:30:00,0.62451,0.62523,0.62431,0.62475,3944099985.0
2006-07-26 20:00:00,0.62477,0.62602,0.62475,0.62588,3705799985.0
2006-07-26 20:30:00,0.62573,0.62632,0.62561,0.62595,4139899988.0
2006-07-26 21:00:00,0.62595,0.62605,0.6258,0.6259,3731099987.0
2006-07-26 21:30:00,0.62597,0.6261,0.6258,0.62595,3162099994.0
2006-07-26 22:00:00,0.62595,0.6261,0.6258,0.62595,2556500004.0
2006-07-26 22:30:00,0.626,0.6261,0.6257,0.62575,3464399988.0
2006-07-26 23:00:00,0.6258,0.626,0.62161,0.62243,3279499988.0
2006-07-26 23:30:00,0.62266,0.62278,0.62005,0.62073,3039500000.0
2006-07-27 00:00:00,0.62098,0.6252,0.62023,0.6206,2402199990.0
2006-07-27 00:30:00,0.6207,0.6211,0.6204,0.62066,2753999993.0
2006-07-27 01:00:00,0.62063,0.62125,0.62052,0.62125,2155999990.0
2006-07-27 01:30:00,0.62125,0.62157,0.6209,0.62092,2459100005.0
2006-07-27 02:00:00,0.62095,0.62128,0.62087,0.62093,2294599991.0
2006-07-27 02:30:00,0.62106,0.62169,0.62097,0.62125,2459999993.0
2006-07-27 03:00:00,0.62127,0.62163,0.62105,0.62137,2227699992.0
2006-07-27 03:30:00,0.62135,0.62173,0.6211,0.62159,2601900009.0
2006-07-27 04:00:00,0.62151,0.62161,0.62122,0.62145,2503899991.0
2006-07-27 04:30:00,0.6214,0.62147,0.62013,0.62023,2559599993.0
2006-07-27 05:00:00,0.62006,0.62006,0.61923,0.61968,2451199992.0
2006-07-27 05:30:00,0.61957,0.62012,0.61933,0.61964,2454999995.0
2006-07-27 06:00:00,0.61949,0.61972,0.61852,0.6193,2174699996.0
2006-07-27 06:30:00,0.61918,0.61944,0.61749,0.61829,2656499991.0
2006-07-27 07:00:00,0.61828,0.61921,0.61815,0.61895,2274199999.0
2006-07-27 07:30:00,0.6189,0.61995,0.61823,0.61994,2742999988.0
2006-07-27 08:00:00,0.61978,0.62005,0.61897,0.61958,2407100002.0
2006-07-27 08:30:00,0.61969,0.6207,0.61963,0.62052,2321699998.0
2006-07-27 09:00:00,0.62047,0.62133,0.62006,0.62085,2645100000.0
2006-07-27 09:30:00,0.62085,0.62143,0.62047,0.62091,2561499997.0
2006-07-27 10:00:00,0.62093,0.62114,0.62054,0.62097,2346399994.0
2006-07-27 10:30:00,0.6209,0.62144,0.62069,0.62075,2466699991.0
2006-07-27 11:00:00,0.62073,0.62111,0.61983,0.62095,2734499999.0
2006-07-27 11:30:00,0.621,0.62107,0.62,0.62054,2442599999.0
2006-07-27 12:00:00,0.62052,0.6212,0.62043,0.62104,2354699999.0
2006-07-27 12:30:00,0.62104,0.62166,0.6209,0.62139,2347000000.0
2006-07-27 13:00:00,0.62137,0.62296,0.62133,0.62205,2671499991.0
2006-07-27 13:30:00,0.622,0.62218,0.62119,0.6214,2376799999.0
2006-07-27 14:00:00,0.6214,0.6217,0.6208,0.62081,2543399992.0
2006-07-27 14:30:00,0.62066,0.62112,0.62017,0.62094,2315299990.0
2006-07-27 15:00:00,0.62092,0.62335,0.62081,0.62242,2784200002.0
2006-07-27 15:30:00,0.62245,0.62269,0.62164,0.62164,2306599999.0
2006-07-27 16:00:00,0.62151,0.62249,0.62024,0.6206,2526300008.0
2006-07-27 16:30:00,0.6206,0.62098,0.61966,0.62016,2864500005.0
2006-07-27 17:00:00,0.62007,0.62045,0.61972,0.62015,2370000011.0
2006-07-27 17:30:00,0.6201,0.62044,0.61946,0.6198,2581400000.0
2006-07-27 18:00:00,0.61977,0.61988,0.61883,0.61915,5757000000.0
2006-07-27 18:30:00,0.61912,0.61963,0.61891,0.6194,5075599969.0
2006-07-27 19:00:00,0.61938,0.61948,0.61878,0.61915,3474699990.0
2006-07-27 19:30:00,0.6192,0.61948,0.6187,0.6187,3635799987.0
2006-07-27 20:00:00,0.6187,0.61937,0.61835,0.61837,4090800002.0
2006-07-27 20:30:00,0.61827,0.61928,0.61827,0.61895,4057699985.0
2006-07-27 21:00:00,0.61895,0.61905,0.6188,0.6189,3555100006.0
2006-07-27 21:30:00,0.61897,0.6191,0.6188,0.61895,2962800005.0
2006-07-27 22:00:00,0.61895,0.6191,0.6188,0.61895,2759800008.0
2006-07-27 22:30:00,0.619,0.6191,0.6187,0.61875,3259199988.0
2006-07-27 23:00:00,0.6188,0.62056,0.6188,0.62021,3045599992.0
2006-07-27 23:30:00,0.62021,0.62047,0.61916,0.61996,2794800000.0
2006-07-28 00:00:00,0.62015,0.6203,0.61948,0.61983,2249300000.0
2006-07-28 00:30:00,0.6201,0.62039,0.61903,0.61904,2318399994.0
2006-07-28 01:00:00,0.61889,0.61911,0.61823,0.61843,1999599997.0
2006-07-28 01:30:00,0.6185,0.6194,0.61827,0.61917,2223799993.0
2006-07-28 02:00:00,0.61919,0.61945,0.61849,0.61849,2469099994.0
2006-07-28 02:30:00,0.61862,0.61874,0.61806,0.61806,2291699994.0
2006-07-28 03:00:00,0.61798,0.61835,0.6175,0.61766,2372799998.0
2006-07-28 03:30:00,0.6176,0.61798,0.61694,0.61778,2433099988.0
2006-07-28 04:00:00,0.61763,0.61793,0.61688,0.6172,2960099995.0
2006-07-28 04:30:00,0.61719,0.6173,0.6168,0.61707,2574699991.0
2006-07-28 05:00:00,0.6171,0.6176,0.61696,0.61749,2196700000.0
2006-07-28 05:30:00,0.61735,0.61766,0.61685,0.61747,2168299997.0
2006-07-28 06:00:00,0.61745,0.6176,0.61704,0.61725,2288299990.0
2006-07-28 06:30:00,0.61722,0.61752,0.61699,0.61715,2606200005.0
2006-07-28 07:00:00,0.61705,0.61744,0.61695,0.61715,2071600004.0
2006-07-28 07:30:00,0.6171,0.61776,0.61687,0.61755,2334499990.0
2006-07-28 08:00:00,0.61742,0.61849,0.61731,0.61808,2043899999.0
2006-07-28 08:30:00,0.61808,0.61827,0.61754,0.61787,1875799992.0
2006-07-28 09:00:00,0.61779,0.61801,0.61665,0.61696,2495899986.0
2006-07-28 09:30:00,0.61697,0.61727,0.61652,0.61675,2438899989.0
2006-07-28 10:00:00,0.61673,0.61677,0.61474,0.61539,2576999988.0
2006-07-28 10:30:00,0.61531,0.61586,0.61487,0.61497,2548000001.0
2006-07-28 11:00:00,0.61496,0.6157,0.61468,0.6156,2814199989.0
2006-07-28 11:30:00,0.61578,0.61638,0.61536,0.61574,2550499993.0
2006-07-28 12:00:00,0.61581,0.61581,0.6148,0.61494,2732400003.0
2006-07-28 12:30:00,0.61486,0.61537,0.61445,0.61468,2475400000.0
2006-07-28 13:00:00,0.61461,0.6149,0.61412,0.6144,2718600003.0
2006-07-28 13:30:00,0.61435,0.61483,0.61424,0.61469,2682899990.0
2006-07-28 14:00:00,0.61466,0.61562,0.61443,0.61508,2375200000.0
2006-07-28 14:30:00,0.61526,0.61754,0.61526,0.6164,2840999990.0
2006-07-28 15:00:00,0.61644,0.61822,0.61644,0.6177,2958500000.0
2006-07-28 15:30:00,0.61778,0.61871,0.61719,0.61727,1997599994.0
2006-07-28 16:00:00,0.6172,0.6178,0.61717,0.61735,2529699983.0
2006-07-28 16:30:00,0.61731,0.61811,0.61685,0.61696,2555999997.0
2006-07-28 17:00:00,0.61694,0.61791,0.61683,0.61773,2589399995.0
2006-07-28 17:30:00,0.61764,0.61767,0.6163,0.61684,2433999996.0
2006-07-28 18:00:00,0.6168,0.61735,0.61675,0.6171,5290899985.0
2006-07-28 18:30:00,0.61708,0.61717,0.61666,0.61689,5142200011.0
2006-07-28 19:00:00,0.61684,0.61706,0.61639,0.61663,3609799993.0
2006-07-28 19:30:00,0.61675,0.61719,0.61662,0.6171,3608300005.0
2006-07-28 20:00:00,0.61712,0.6175,0.61675,0.61723,4054500005.0
2006-07-28 20:30:00,0.6171,0.61745,0.61682,0.617,4028099988.0
2006-07-28 21:00:00,0.617,0.6171,0.61685,0.61695,3651899994.0
2006-07-28 21:30:00,0.61702,0.61715,0.61685,0.617,2946599999.0
2006-07-28 22:00:00,0.617,0.61715,0.61685,0.617,2577399999.0
2006-07-28 22:30:00,0.61705,0.61715,0.61675,0.6168,3274699995.0
2006-07-31 00:00:00,0.6183,0.6187,0.618,0.6187,1114300011.0
2006-07-31 00:30:00,0.6185,0.6185,0.6181,0.6183,1013000010.0
2006-07-31 01:00:00,0.6182,0.6184,0.6179,0.6179,1114300011.0
2006-07-31 01:30:00,0.618,0.618,0.6177,0.618,1924700019.0
2006-07-31 02:00:00,0.61779,0.61821,0.61772,0.61805,2346100006.0
2006-07-31 02:30:00,0.61815,0.61832,0.61772,0.61785,2232800002.0
2006-07-31 03:00:00,0.61776,0.61797,0.61683,0.61715,2237300003.0
2006-07-31 03:30:00,0.61711,0.6172,0.6167,0.61693,2231999998.0
2006-07-31 04:00:00,0.61688,0.6174,0.61679,0.61735,2317500002.0
2006-07-31 04:30:00,0.6173,0.61782,0.61719,0.61782,2505800004.0
2006-07-31 05:00:00,0.61779,0.6182,0.61746,0.61808,2103500000.0
2006-07-31 05:30:00,0.61805,0.61848,0.61785,0.61848,2161999993.0
2006-07-31 06:00:00,0.61847,0.61911,0.61827,0.61885,2079900001.0
2006-07-31 06:30:00,0.6188,0.6196,0.61862,0.61945,2156500000.0
2006-07-31 07:00:00,0.61935,0.61964,0.61905,0.6193,1999099994.0
2006-07-31 07:30:00,0.61929,0.61938,0.61885,0.61925,2425199995.0
2006-07-31 08:00:00,0.61908,0.62006,0.61873,0.61916,2475199999.0
2006-07-31 08:30:00,0.61915,0.61938,0.61881,0.61938,2053299999.0
2006-07-31 09:00:00,0.61924,0.61924,0.61855,0.61875,2455300011.0
2006-07-31 09:30:00,0.61865,0.61881,0.61843,0.61872,1966400000.0
2006-07-31 10:00:00,0.61862,0.61938,0.61855,0.61931,2653199995.0
2006-07-31 10:30:00,0.61938,0.61938,0.61869,0.61872,2572399996.0
2006-07-31 11:00:00,0.61868,0.6189,0.6172,0.6177,2982799990.0
2006-07-31 11:30:00,0.61777,0.61795,0.61608,0.61639,2831800006.0
2006-07-31 12:00:00,0.61625,0.61668,0.61528,0.61645,2578799995.0
2006-07-31 12:30:00,0.6164,0.61659,0.61574,0.61606,2414299994.0
2006-07-31 13:00:00,0.61597,0.61645,0.61548,0.61628,2634000002.0
2006-07-31 13:30:00,0.61625,0.61704,0.61604,0.61635,2567499999.0
2006-07-31 14:00:00,0.61637,0.61658,0.61545,0.61552,2651800002.0
2006-07-31 14:30:00,0.61555,0.61679,0.61542,0.6164,2911100001.0
2006-07-31 15:00:00,0.61626,0.61676,0.61588,0.61596,2728199994.0
2006-07-31 15:30:00,0.61603,0.61703,0.61592,0.61687,2470600000.0
2006-07-31 16:00:00,0.61673,0.61737,0.61673,0.61732,2748399983.0
2006-07-31 16:30:00,0.61724,0.61725,0.61628,0.61631,2800999986.0
2006-07-31 17:00:00,0.6162,0.61706,0.61574,0.61688,2489600009.0
2006-07-31 17:30:00,0.61684,0.61687,0.6158,0.61619,2174600001.0
2006-07-31 18:00:00,0.61613,0.6165,0.61607,0.61645,5209099993.0
2006-07-31 18:30:00,0.61643,0.61645,0.61605,0.61615,4847199981.0
2006-07-31 19:00:00,0.61612,0.61674,0.616,0.61656,3347500006.0
2006-07-31 19:30:00,0.6166,0.6169,0.6164,0.61644,3950700009.0
2006-07-31 20:00:00,0.61647,0.61658,0.61602,0.61637,3999999988.0
2006-07-31 20:30:00,0.61635,0.6172,0.61625,0.6171,4247899987.0
2006-07-31 21:00:00,0.6171,0.6172,0.61695,0.61705,3524599992.0
2006-07-31 21:30:00,0.61712,0.61725,0.61695,0.6171,3063700001.0
2006-07-31 22:00:00,0.6171,0.61725,0.61695,0.6171,2669499980.0
2006-07-31 22:30:00,0.61715,0.61725,0.61685,0.6169,3223099993.0
2006-07-31 23:00:00,0.61695,0.61835,0.6169,0.6169,3017799991.0
2006-07-31 23:30:00,0.61699,0.6173,0.61641,0.61705,2391299997.0
2006-08-01 00:00:00,0.61715,0.61721,0.6168,0.61705,2212899998.0
2006-08-01 00:30:00,0.61728,0.61885,0.61714,0.61873,2296900000.0
2006-08-01 01:00:00,0.61878,0.6188,0.61783,0.61797,2138499997.0
2006-08-01 01:30:00,0.61805,0.61843,0.61762,0.61793,2436699997.0
2006-08-01 02:00:00,0.61806,0.6187,0.61784,0.61835,2301699996.0
2006-08-01 02:30:00,0.61845,0.61855,0.61781,0.61805,2441099994.0
2006-08-01 03:00:00,0.61803,0.6182,0.61735,0.61747,2279300000.0
2006-08-01 03:30:00,0.61753,0.61785,0.61705,0.61737,2402399993.0
2006-08-01 04:00:00,0.6173,0.6177,0.61698,0.61755,2465900008.0
2006-08-01 04:30:00,0.61752,0.61837,0.6175,0.61825,2372700001.0
2006-08-01 05:00:00,0.61822,0.61845,0.61783,0.61845,2350999995.0
2006-08-01 05:30:00,0.61837,0.61857,0.6181,0.61832,2321200004.0
2006-08-01 06:00:00,0.61827,0.6185,0.6175,0.61788,2145299988.0
2006-08-01 06:30:00,0.61773,0.61786,0.61743,0.61765,2176899996.0
2006-08-01 07:00:00,0.61753,0.6179,0.61734,0.6178,2256099999.0
2006-08-01 07:30:00,0.61779,0.6178,0.61714,0.61716,2463400000.0
2006-08-01 08:00:00,0.61698,0.6175,0.6166,0.61686,2327499999.0
2006-08-01 08:30:00,0.61707,0.61759,0.61604,0.61711,2474199985.0
2006-08-01 09:00:00,0.6171,0.61756,0.61572,0.61659,2215199995.0
2006-08-01 09:30:00,0.61659,0.61853,0.61659,0.61779,2631599998.0
2006-08-01 10:00:00,0.61772,0.61779,0.61659,0.61741,3066899996.0
2006-08-01 10:30:00,0.61745,0.61772,0.61656,0.61697,2457000000.0
2006-08-01 11:00:00,0.61695,0.61717,0.61635,0.61656,2848299998.0
2006-08-01 11:30:00,0.6166,0.61702,0.61593,0.61688,2548099999.0
2006-08-01 12:00:00,0.6169,0.61702,0.61627,0.61627,2648700005.0
2006-08-01 12:30:00,0.61619,0.617,0.61591,0.61667,2305099997.0
2006-08-01 13:00:00,0.61663,0.61724,0.61606,0.6169,2733800005.0
2006-08-01 13:30:00,0.61678,0.61684,0.6162,0.61635,2623200000.0
2006-08-01 14:00:00,0.61643,0.61722,0.61625,0.61676,2379099993.0
2006-08-01 14:30:00,0.61683,0.61717,0.6153,0.61538,2778799982.0
2006-08-01 15:00:00,0.61529,0.61613,0.61508,0.61588,2916399996.0
2006-08-01 15:30:00,0.61595,0.61634,0.61578,0.61599,2278999988.0
2006-08-01 16:00:00,0.61573,0.61669,0.61561,0.61586,2665899997.0
2006-08-01 16:30:00,0.61581,0.61755,0.61581,0.61755,2889199988.0
2006-08-01 17:00:00,0.6176,0.61827,0.61727,0.6174,2333899999.0
2006-08-01 17:30:00,0.61733,0.61829,0.61733,0.61829,2683099987.0
2006-08-01 18:00:00,0.61814,0.62017,0.61802,0.61975,5402399994.0
2006-08-01 18:30:00,0.61973,0.62022,0.61945,0.61978,5222200006.0
2006-08-01 19:00:00,0.61975,0.62015,0.6193,0.6194,3288199992.0
2006-08-01 19:30:00,0.61948,0.61982,0.61925,0.61925,3626499997.0
2006-08-01 20:00:00,0.61927,0.61984,0.6191,0.61976,3906799995.0
2006-08-01 20:30:00,0.61974,0.61995,0.61944,0.61965,4082799983.0
2006-08-01 21:00:00,0.61965,0.61975,0.6195,0.6196,3684599989.0
2006-08-01 21:30:00,0.6197,0.6198,0.6195,0.61965,2967599995.0
2006-08-01 22:00:00,0.61965,0.6198,0.6195,0.61965,2584300000.0
2006-08-01 22:30:00,0.6197,0.6198,0.6194,0.61945,3384899989.0
2006-08-01 23:00:00,0.6195,0.62037,0.6195,0.62004,2918099989.0
2006-08-01 23:30:00,0.61964,0.6205,0.61964,0.61973,2116100001.0
2006-08-02 00:00:00,0.61985,0.62041,0.61968,0.62002,2347000004.0
2006-08-02 00:30:00,0.62016,0.62031,0.61964,0.6199,2602799993.0
2006-08-02 01:00:00,0.61985,0.62017,0.61929,0.61929,2139799994.0
2006-08-02 01:30:00,0.61922,0.62004,0.61906,0.61945,2465699996.0
2006-08-02 02:00:00,0.61961,0.61961,0.61868,0.6188,2327100006.0
2006-08-02 02:30:00,0.61893,0.61964,0.61888,0.61905,2182699993.0
2006-08-02 03:00:00,0.61895,0.61903,0.61788,0.61819,2480699994.0
2006-08-02 03:30:00,0.61823,0.61855,0.61721,0.61768,2699299996.0
2006-08-02 04:00:00,0.61756,0.61756,0.61618,0.61651,2468499993.0
2006-08-02 04:30:00,0.61647,0.61739,0.61623,0.61719,2523400006.0
2006-08-02 05:00:00,0.61717,0.61739,0.61665,0.61695,2416599993.0
2006-08-02 05:30:00,0.61685,0.61719,0.61663,0.61685,2298900001.0
2006-08-02 06:00:00,0.61673,0.61684,0.61632,0.61667,2009999987.0
2006-08-02 06:30:00,0.61665,0.61686,0.6162,0.61635,2415500001.0
2006-08-02 07:00:00,0.61628,0.6166,0.61614,0.61626,2086000002.0
2006-08-02 07:30:00,0.61627,0.61667,0.61613,0.61644,2257399996.0
2006-08-02 08:00:00,0.6163,0.61715,0.61591,0.6161,2442400004.0
2006-08-02 08:30:00,0.61618,0.6168,0.61586,0.61638,2358100009.0
2006-08-02 09:00:00,0.61637,0.61696,0.61575,0.616,2397200002.0
2006-08-02 09:30:00,0.61608,0.61698,0.61603,0.61641,2398800002.0
2006-08-02 10:00:00,0.61634,0.61733,0.61624,0.61721,2785999991.0
2006-08-02 10:30:00,0.6172,0.61734,0.61597,0.61642,2567499988.0
2006-08-02 11:00:00,0.6164,0.61809,0.61616,0.61784,2966000005.0
2006-08-02 11:30:00,0.6178,0.61803,0.61717,0.61799,2558499992.0
2006-08-02 12:00:00,0.61798,0.6187,0.61784,0.61825,2264999994.0
2006-08-02 12:30:00,0.6182,0.61925,0.61799,0.61854,2605299995.0
2006-08-02 13:00:00,0.61864,0.61875,0.61763,0.61835,2804499992.0
2006-08-02 13:30:00,0.61825,0.61847,0.61718,0.61752,3015000002.0
2006-08-02 14:00:00,0.61751,0.61881,0.61723,0.61809,3608599989.0
2006-08-02 14:30:00,0.61817,0.61842,0.61732,0.6181,3148999997.0
2006-08-02 15:00:00,0.61787,0.61857,0.61726,0.61828,3253499999.0
2006-08-02 15:30:00,0.61835,0.61924,0.61793,0.6183,2204200000.0
2006-08-02 16:00:00,0.61817,0.61945,0.61817,0.61895,2580000002.0
2006-08-02 16:30:00,0.61887,0.62089,0.61841,0.61997,2637399989.0
2006-08-02 17:00:00,0.62003,0.62034,0.61887,0.62008,2350499988.0
2006-08-02 17:30:00,0.62002,0.62037,0.61969,0.61995,2477400001.0
2006-08-02 18:00:00,0.6199,0.6206,0.61982,0.6202,5192499989.0
2006-08-02 18:30:00,0.62017,0.62049,0.61986,0.62025,4816399989.0
2006-08-02 19:00:00,0.62023,0.62035,0.61982,0.6201,3258099997.0
2006-08-02 19:30:00,0.62015,0.62025,0.6198,0.62,3588799994.0
2006-08-02 20:00:00,0.62002,0.62076,0.61976,0.6205,4092399996.0
2006-08-02 20:30:00,0.62042,0.62067,0.6201,0.62035,3803899988.0
2006-08-02 21:00:00,0.62035,0.62045,0.6202,0.6203,3554799993.0
2006-08-02 21:30:00,0.62037,0.6205,0.6202,0.62035,2991400001.0
2006-08-02 22:00:00,0.62035,0.6205,0.6202,0.62035,2894700007.0
2006-08-02 22:30:00,0.6204,0.6205,0.6201,0.62015,3366900000.0
2006-08-02 23:00:00,0.6202,0.62183,0.6202,0.62162,3113999996.0
2006-08-02 23:30:00,0.62165,0.6218,0.62073,0.62123,2154799992.0
2006-08-03 00:00:00,0.62132,0.6217,0.62117,0.6217,2147199998.0
2006-08-03 00:30:00,0.6218,0.62186,0.62126,0.6218,2241199995.0
2006-08-03 01:00:00,0.6217,0.62324,0.62167,0.62228,2185399995.0
2006-08-03 01:30:00,0.62224,0.62225,0.62177,0.62207,2502800000.0
2006-08-03 02:00:00,0.62211,0.62211,0.6216,0.62181,2277299996.0
2006-08-03 02:30:00,0.62194,0.62211,0.62124,0.62133,2324400000.0
2006-08-03 03:00:00,0.62135,0.62161,0.6211,0.62161,2147000004.0
2006-08-03 03:30:00,0.6217,0.62182,0.62072,0.62081,2319599994.0
2006-08-03 04:00:00,0.62076,0.62147,0.62075,0.62147,2308300000.0
2006-08-03 04:30:00,0.62149,0.62175,0.62079,0.62099,2248299990.0
2006-08-03 05:00:00,0.62095,0.62112,0.62075,0.62109,2175399991.0
2006-08-03 05:30:00,0.62095,0.62105,0.62033,0.62054,1995500000.0
2006-08-03 06:00:00,0.62045,0.6211,0.6204,0.6211,2354300006.0
2006-08-03 06:30:00,0.6211,0.62152,0.62095,0.62139,2338699999.0
2006-08-03 07:00:00,0.62125,0.62264,0.62125,0.6216,2106899993.0
2006-08-03 07:30:00,0.6215,0.62241,0.62139,0.62192,2181499991.0
2006-08-03 08:00:00,0.62182,0.62262,0.62145,0.6222,2259499995.0
2006-08-03 08:30:00,0.62228,0.62254,0.62154,0.6224,2340199989.0
2006-08-03 09:00:00,0.62237,0.62268,0.62125,0.62138,2597399990.0
2006-08-03 09:30:00,0.62135,0.62153,0.6199,0.62005,2378599995.0
2006-08-03 10:00:00,0.62001,0.62032,0.61985,0.61994,2283299990.0
2006-08-03 10:30:00,0.61997,0.62087,0.61894,0.61947,2372500003.0
2006-08-03 11:00:00,0.61945,0.62034,0.61926,0.62,2900299997.0
2006-08-03 11:30:00,0.62005,0.62035,0.61926,0.61936,2524599995.0
2006-08-03 12:00:00,0.61925,0.62004,0.61888,0.61985,2594399991.0
2006-08-03 12:30:00,0.61978,0.62049,0.61847,0.61847,2557000003.0
2006-08-03 13:00:00,0.61855,0.6213,0.61855,0.6211,2786000003.0
2006-08-03 13:30:00,0.62099,0.6214,0.62013,0.62114,2609699993.0
2006-08-03 14:00:00,0.62109,0.62141,0.62078,0.62098,2528299996.0
2006-08-03 14:30:00,0.62099,0.62208,0.62092,0.62112,2300500001.0
2006-08-03 15:00:00,0.62108,0.62142,0.61962,0.61986,2776599999.0
2006-08-03 15:30:00,0.61993,0.62031,0.61967,0.61992,2195199999.0
2006-08-03 16:00:00,0.61997,0.6208,0.61964,0.62009,3025799996.0
2006-08-03 16:30:00,0.62003,0.62025,0.61819,0.61891,3101599996.0
2006-08-03 17:00:00,0.61893,0.61935,0.61823,0.61872,2380599992.0
2006-08-03 17:30:00,0.61873,0.61875,0.61815,0.61835,2167099997.0
2006-08-03 18:00:00,0.61826,0.61873,0.61787,0.61873,5173699998.0
2006-08-03 18:30:00,0.61886,0.61992,0.61844,0.6197,5373099996.0
2006-08-03 19:00:00,0.61969,0.62,0.61935,0.61948,3187199996.0
2006-08-03 19:30:00,0.61955,0.61977,0.61932,0.61955,3610399992.0
2006-08-03 20:00:00,0.61957,0.61995,0.61848,0.61878,3919400008.0
2006-08-03 20:30:00,0.61871,0.6195,0.61845,0.6192,3811799996.0
2006-08-03 21:00:00,0.6192,0.6193,0.61905,0.61915,3842499990.0
2006-08-03 21:30:00,0.61922,0.61935,0.61905,0.6192,3082699995.0
2006-08-03 22:00:00,0.6192,0.61935,0.61905,0.6192,2565699997.0
2006-08-03 22:30:00,0.61925,0.61935,0.61895,0.619,3202799984.0
2006-08-03 23:00:00,0.61905,0.61925,0.61773,0.61793,3339199992.0
2006-08-03 23:30:00,0.61907,0.61907,0.61774,0.6179,2157299998.0
2006-08-04 00:00:00,0.61795,0.6181,0.61781,0.618,2224000002.0
2006-08-04 00:30:00,0.6181,0.6182,0.6178,0.6181,2318199996.0
2006-08-04 01:00:00,0.61805,0.61817,0.61728,0.61734,2083399993.0
2006-08-04 01:30:00,0.6174,0.61832,0.61722,0.61806,2145799988.0
2006-08-04 02:00:00,0.61809,0.6183,0.61785,0.61795,2429900002.0
2006-08-04 02:30:00,0.618,0.61851,0.61767,0.61825,2241999996.0
2006-08-04 03:00:00,0.61825,0.6185,0.61795,0.61814,2317199991.0
2006-08-04 03:30:00,0.61817,0.61915,0.61799,0.61885,2538699988.0
2006-08-04 04:00:00,0.61885,0.619,0.61795,0.61829,2185799996.0
2006-08-04 04:30:00,0.6183,0.61847,0.6179,0.61822,2466499998.0
2006-08-04 05:00:00,0.61825,0.61877,0.61796,0.61867,2367200003.0
2006-08-04 05:30:00,0.6186,0.61905,0.61836,0.61895,2177599994.0
2006-08-04 06:00:00,0.61885,0.61927,0.61878,0.61915,2114299991.0
2006-08-04 06:30:00,0.6191,0.6196,0.61895,0.61945,2214399996.0
2006-08-04 07:00:00,0.61943,0.6195,0.61895,0.6193,2151899992.0
2006-08-04 07:30:00,0.61925,0.61968,0.61885,0.6194,2288300001.0
2006-08-04 08:00:00,0.61921,0.61961,0.61835,0.61848,2019900002.0
2006-08-04 08:30:00,0.61857,0.6194,0.61845,0.61909,1964899996.0
2006-08-04 09:00:00,0.61904,0.61918,0.61873,0.61896,2368900002.0
2006-08-04 09:30:00,0.61904,0.61949,0.61835,0.6186,2606899996.0
2006-08-04 10:00:00,0.6185,0.61905,0.61834,0.6187,2590199992.0
2006-08-04 10:30:00,0.61872,0.61934,0.6187,0.61897,2581299987.0
2006-08-04 11:00:00,0.61905,0.62019,0.6181,0.6183,2935799998.0
2006-08-04 11:30:00,0.61838,0.6187,0.618,0.61845,2584299997.0
2006-08-04 12:00:00,0.61842,0.619,0.6181,0.6185,2618199993.0
2006-08-04 12:30:00,0.61845,0.61902,0.6183,0.61856,2158399999.0
2006-08-04 13:00:00,0.61841,0.61848,0.61769,0.61788,2602700001.0
2006-08-04 13:30:00,0.61775,0.61859,0.61775,0.61825,2657899992.0
2006-08-04 14:00:00,0.61827,0.61908,0.61805,0.61816,2586400000.0
2006-08-04 14:30:00,0.61869,0.62193,0.61869,0.62148,2556300005.0
2006-08-04 15:00:00,0.62152,0.62212,0.62125,0.622,2862899986.0
2006-08-04 15:30:00,0.62206,0.62255,0.62115,0.62248,2212899998.0
2006-08-04 16:00:00,0.62231,0.62278,0.62192,0.6226,2621200001.0
2006-08-04 16:30:00,0.62261,0.62581,0.62192,0.6257,2855299997.0
2006-08-04 17:00:00,0.62569,0.62569,0.62362,0.62392,2761799994.0
2006-08-04 17:30:00,0.62396,0.62403,0.62333,0.62402,2572799999.0
2006-08-04 18:00:00,0.62404,0.62617,0.62385,0.62562,5608899993.0
2006-08-04 18:30:00,0.62561,0.62609,0.62466,0.62495,5036600000.0
2006-08-04 19:00:00,0.62492,0.62633,0.62465,0.62607,3447700000.0
2006-08-04 19:30:00,0.6261,0.62626,0.62517,0.62542,3551599999.0
2006-08-04 20:00:00,0.62549,0.6263,0.62545,0.62572,3564699993.0
2006-08-04 20:30:00,0.62558,0.62585,0.62494,0.62535,4059099999.0
2006-08-04 21:00:00,0.62535,0.62545,0.6252,0.6253,3579199995.0
2006-08-04 21:30:00,0.62537,0.6255,0.6252,0.62535,2838099993.0
2006-08-04 22:00:00,0.62535,0.6255,0.6252,0.62535,2742599989.0
2006-08-04 22:30:00,0.6254,0.6255,0.6251,0.62515,3424999982.0
2006-08-07 00:00:00,0.6264,0.6266,0.6263,0.6266,660000012.0
2006-08-07 00:30:00,0.6267,0.6268,0.6258,0.6258,1375000025.0
2006-08-07 01:00:00,0.6262,0.6263,0.6261,0.6261,385000007.0
2006-08-07 01:30:00,0.6262,0.6265,0.6262,0.6263,495000009.0
2006-08-07 02:00:00,0.62618,0.62618,0.6257,0.62593,2463800000.0
2006-08-07 02:30:00,0.62597,0.62688,0.62588,0.62645,2203000003.0
2006-08-07 03:00:00,0.62647,0.62675,0.62619,0.62632,2143199999.0
2006-08-07 03:30:00,0.62627,0.62662,0.62584,0.62655,2366399997.0
2006-08-07 04:00:00,0.6265,0.6267,0.62635,0.62645,2266599989.0
2006-08-07 04:30:00,0.6264,0.6266,0.62584,0.62625,2678099990.0
2006-08-07 05:00:00,0.62625,0.62645,0.62595,0.62625,2071900000.0
2006-08-07 05:30:00,0.62615,0.62635,0.62582,0.62615,2283999997.0
2006-08-07 06:00:00,0.62604,0.62645,0.62594,0.62621,2108699998.0
2006-08-07 06:30:00,0.62618,0.62665,0.62615,0.62649,2593800014.0
2006-08-07 07:00:00,0.62655,0.62661,0.6261,0.62655,2110699999.0
2006-08-07 07:30:00,0.62647,0.62697,0.62615,0.62685,2453800003.0
2006-08-07 08:00:00,0.62671,0.62702,0.62657,0.62658,2273300000.0
2006-08-07 08:30:00,0.62664,0.62706,0.62603,0.62614,2252999991.0
2006-08-07 09:00:00,0.62594,0.6264,0.62405,0.62414,2453799995.0
2006-08-07 09:30:00,0.62396,0.62468,0.62344,0.62454,2592400006.0
2006-08-07 10:00:00,0.62453,0.62468,0.62318,0.62346,2798099999.0
2006-08-07 10:30:00,0.62348,0.62434,0.62325,0.62325,2507600001.0
2006-08-07 11:00:00,0.62316,0.62406,0.62298,0.62337,2806799998.0
2006-08-07 11:30:00,0.62343,0.62351,0.62254,0.62276,2631599990.0
2006-08-07 12:00:00,0.62278,0.62315,0.6224,0.6229,2559499992.0
2006-08-07 12:30:00,0.62285,0.62368,0.62275,0.62322,2558399991.0
2006-08-07 13:00:00,0.62322,0.62359,0.62277,0.6229,2401900003.0
2006-08-07 13:30:00,0.62284,0.62335,0.62277,0.62308,2453000002.0
2006-08-07 14:00:00,0.62312,0.62329,0.62248,0.6232,2629299995.0
2006-08-07 14:30:00,0.62325,0.62338,0.62297,0.62325,2346300000.0
2006-08-07 15:00:00,0.62326,0.62348,0.62267,0.62332,2742999995.0
2006-08-07 15:30:00,0.6234,0.62419,0.62307,0.62395,2269000003.0
2006-08-07 16:00:00,0.62397,0.62425,0.62306,0.62345,2862199992.0
2006-08-07 16:30:00,0.6234,0.62347,0.62279,0.62315,2677299990.0
2006-08-07 17:00:00,0.62313,0.62325,0.62275,0.62317,2592499991.0
2006-08-07 17:30:00,0.62311,0.62391,0.62201,0.6238,2358999996.0
2006-08-07 18:00:00,0.62369,0.6239,0.62302,0.62336,5362599991.0
2006-08-07 18:30:00,0.62338,0.62357,0.62302,0.62315,5257399995.0
2006-08-07 19:00:00,0.62312,0.62315,0.62262,0.6228,3658199995.0
2006-08-07 19:30:00,0.62282,0.62295,0.62249,0.6226,3713900004.0
2006-08-07 20:00:00,0.62259,0.6233,0.62239,0.62326,4065699991.0
2006-08-07 20:30:00,0.6232,0.62349,0.6228,0.62305,3927099997.0
2006-08-07 21:00:00,0.62305,0.62315,0.6229,0.623,3812599991.0
2006-08-07 21:30:00,0.62307,0.6232,0.6229,0.62305,2873199994.0
2006-08-07 22:00:00,0.62305,0.6232,0.6229,0.62305,2663599996.0
2006-08-07 22:30:00,0.6231,0.6232,0.6228,0.62285,3447799990.0
2006-08-07 23:00:00,0.6229,0.62515,0.6229,0.624,3200900005.0
2006-08-07 23:30:00,0.62395,0.62424,0.62367,0.6238,2141800000.0
2006-08-08 00:00:00,0.6238,0.62394,0.62317,0.6232,2191800000.0
2006-08-08 00:30:00,0.6233,0.62405,0.62282,0.6237,2350199996.0
2006-08-08 01:00:00,0.62367,0.62395,0.62324,0.62324,2123699997.0
2006-08-08 01:30:00,0.6233,0.62395,0.6231,0.62372,2306599974.0
2006-08-08 02:00:00,0.62381,0.6242,0.62342,0.62406,2475599988.0
2006-08-08 02:30:00,0.62416,0.62516,0.6238,0.62511,2955399987.0
2006-08-08 03:00:00,0.62516,0.62586,0.62475,0.62565,2575099993.0
2006-08-08 03:30:00,0.62539,0.62551,0.62479,0.62532,2406499988.0
2006-08-08 04:00:00,0.62525,0.62541,0.62504,0.62515,2345600000.0
2006-08-08 04:30:00,0.62513,0.62545,0.625,0.62535,2588200002.0
2006-08-08 05:00:00,0.62535,0.62548,0.625,0.62535,2388199998.0
2006-08-08 05:30:00,0.62525,0.62569,0.62495,0.6254,2226799994.0
2006-08-08 06:00:00,0.62525,0.62595,0.62506,0.62595,2366399994.0
2006-08-08 06:30:00,0.62583,0.62646,0.62547,0.6255,2531799991.0
2006-08-08 07:00:00,0.62538,0.62594,0.62525,0.6256,1925599995.0
2006-08-08 07:30:00,0.6256,0.6256,0.62472,0.62487,2499699998.0
2006-08-08 08:00:00,0.62468,0.62501,0.62358,0.62386,2203499989.0
2006-08-08 08:30:00,0.62391,0.62441,0.62346,0.62416,2148799995.0
2006-08-08 09:00:00,0.62412,0.62437,0.62275,0.6229,2539299993.0
2006-08-08 09:30:00,0.62302,0.62429,0.62285,0.62428,2274500004.0
2006-08-08 10:00:00,0.62425,0.62484,0.62385,0.62428,2384099997.0
2006-08-08 10:30:00,0.62429,0.62446,0.62353,0.62392,2900600003.0
2006-08-08 11:00:00,0.6239,0.62427,0.62368,0.62389,2953699991.0
2006-08-08 11:30:00,0.62395,0.62431,0.6234,0.62427,2422799995.0
2006-08-08 12:00:00,0.62425,0.62447,0.62376,0.6243,2784600005.0
2006-08-08 12:30:00,0.62424,0.62482,0.62418,0.62438,2176200008.0
2006-08-08 13:00:00,0.62428,0.62494,0.62391,0.62483,2768199991.0
2006-08-08 13:30:00,0.6248,0.62551,0.62447,0.62461,2449800000.0
2006-08-08 14:00:00,0.62466,0.62494,0.62374,0.62383,2543299998.0
2006-08-08 14:30:00,0.62386,0.6246,0.62381,0.6245,2333600003.0
2006-08-08 15:00:00,0.62448,0.62556,0.62442,0.6253,2515300002.0
2006-08-08 15:30:00,0.62535,0.62562,0.62473,0.6256,1900200003.0
2006-08-08 16:00:00,0.6255,0.62634,0.6255,0.62602,2440899998.0
2006-08-08 16:30:00,0.626,0.6263,0.62549,0.6263,2783599992.0
2006-08-08 17:00:00,0.62636,0.62658,0.62565,0.62586,2667099990.0
2006-08-08 17:30:00,0.62582,0.62588,0.62523,0.62553,2620899997.0
2006-08-08 18:00:00,0.62547,0.6259,0.62423,0.62445,5177700007.0
2006-08-08 18:30:00,0.62448,0.62482,0.62409,0.62445,5211899981.0
2006-08-08 19:00:00,0.62448,0.62486,0.6243,0.62455,3510399989.0
2006-08-08 19:30:00,0.6246,0.62518,0.62438,0.62449,3963199996.0
2006-08-08 20:00:00,0.62449,0.62845,0.61875,0.62575,3867899998.0
2006-08-08 20:30:00,0.62565,0.62738,0.62502,0.6264,4298299992.0
2006-08-08 21:00:00,0.6264,0.6265,0.62625,0.62635,3705899995.0
2006-08-08 21:30:00,0.62642,0.62655,0.62625,0.6264,3066199988.0
2006-08-08 22:00:00,0.6264,0.62655,0.62625,0.6264,2763700001.0
2006-08-08 22:30:00,0.62645,0.62655,0.62615,0.6262,3067799993.0
2006-08-08 23:00:00,0.62633,0.62645,0.62368,0.62408,2967399993.0
2006-08-08 23:30:00,0.62402,0.62417,0.62286,0.62326,2452299985.0
2006-08-09 00:00:00,0.62338,0.62381,0.6233,0.62337,2064400000.0
2006-08-09 00:30:00,0.62345,0.62381,0.62182,0.62234,2395999996.0
2006-08-09 01:00:00,0.62239,0.62302,0.62209,0.6228,2371800005.0
2006-08-09 01:30:00,0.62298,0.62589,0.62288,0.62439,2401400006.0
2006-08-09 02:00:00,0.62446,0.62453,0.6238,0.6239,2403599991.0
2006-08-09 02:30:00,0.62406,0.62488,0.62404,0.62455,2336100000.0
2006-08-09 03:00:00,0.6245,0.62494,0.6242,0.62457,2362299993.0
2006-08-09 03:30:00,0.62455,0.62514,0.62443,0.62513,2305399991.0
2006-08-09 04:00:00,0.62517,0.62533,0.62495,0.62525,2612700002.0
2006-08-09 04:30:00,0.6252,0.62574,0.62491,0.62557,2783800004.0
2006-08-09 05:00:00,0.62557,0.62589,0.62535,0.62589,2220899997.0
2006-08-09 05:30:00,0.62582,0.62609,0.6253,0.62576,2238599992.0
2006-08-09 06:00:00,0.62577,0.62634,0.62533,0.62555,2454100000.0
2006-08-09 06:30:00,0.62546,0.62555,0.625,0.62535,2275400004.0
2006-08-09 07:00:00,0.62532,0.62614,0.6251,0.62579,2066900002.0
2006-08-09 07:30:00,0.62575,0.62593,0.62547,0.62569,2287399994.0
2006-08-09 08:00:00,0.6255,0.62698,0.6255,0.62696,2232200005.0
2006-08-09 08:30:00,0.6271,0.62813,0.62657,0.62702,2275300003.0
2006-08-09 09:00:00,0.62703,0.62732,0.62645,0.62673,2591799992.0
2006-08-09 09:30:00,0.62671,0.62768,0.62648,0.62762,2153899992.0
2006-08-09 10:00:00,0.62763,0.62845,0.62757,0.62843,2274000002.0
2006-08-09 10:30:00,0.62837,0.6293,0.62837,0.62887,2362299993.0
2006-08-09 11:00:00,0.62884,0.62955,0.62847,0.62851,2900099998.0
2006-08-09 11:30:00,0.6286,0.62943,0.62858,0.62937,2324599992.0
2006-08-09 12:00:00,0.62937,0.62956,0.629,0.62926,2404499993.0
2006-08-09 12:30:00,0.62922,0.63123,0.62921,0.63007,2794599989.0
2006-08-09 13:00:00,0.63007,0.6307,0.62888,0.6294,2712299999.0
2006-08-09 13:30:00,0.62935,0.62962,0.62875,0.62928,2396199995.0
2006-08-09 14:00:00,0.62927,0.63103,0.62884,0.63005,2610999992.0
2006-08-09 14:30:00,0.63015,0.6303,0.62936,0.62939,2303800006.0
2006-08-09 15:00:00,0.62945,0.62985,0.62935,0.62975,2677199991.0
2006-08-09 15:30:00,0.6298,0.63022,0.62956,0.6298,2211699988.0
2006-08-09 16:00:00,0.62963,0.63047,0.62955,0.63009,2500399994.0
2006-08-09 16:30:00,0.63005,0.63015,0.62911,0.62957,2452700002.0
2006-08-09 17:00:00,0.62957,0.63002,0.62935,0.62993,2462899993.0
2006-08-09 17:30:00,0.62998,0.6305,0.62995,0.63035,2391299997.0
2006-08-09 18:00:00,0.63028,0.63041,0.6297,0.62985,5427900000.0
2006-08-09 18:30:00,0.62983,0.62997,0.62928,0.6295,5041900003.0
2006-08-09 19:00:00,0.62947,0.6298,0.62924,0.62957,3313100001.0
2006-08-09 19:30:00,0.6296,0.62969,0.6293,0.62945,3587699988.0
2006-08-09 20:00:00,0.62946,0.62957,0.62858,0.62906,3889399986.0
2006-08-09 20:30:00,0.62904,0.62951,0.62885,0.6292,4271899997.0
2006-08-09 21:00:00,0.6292,0.6293,0.62905,0.62915,3578500001.0
2006-08-09 21:30:00,0.62922,0.62935,0.62905,0.6292,2954000006.0
2006-08-09 22:00:00,0.6292,0.62935,0.62905,0.6292,2676300001.0
2006-08-09 22:30:00,0.62925,0.62935,0.62895,0.629,3216799987.0
2006-08-09 23:00:00,0.62905,0.6293,0.6284,0.62881,3155899985.0
2006-08-09 23:30:00,0.62888,0.6292,0.62805,0.62805,2215799995.0
2006-08-10 00:00:00,0.62801,0.6288,0.62783,0.62855,2327499994.0
2006-08-10 00:30:00,0.62859,0.63218,0.62822,0.63144,2697000008.0
2006-08-10 01:00:00,0.63139,0.63268,0.63138,0.6325,2362099995.0
2006-08-10 01:30:00,0.63268,0.63389,0.63253,0.63304,2495900000.0
2006-08-10 02:00:00,0.63309,0.63339,0.63228,0.6328,2749999993.0
2006-08-10 02:30:00,0.6329,0.63362,0.63268,0.63352,2262499992.0
2006-08-10 03:00:00,0.63356,0.63363,0.63222,0.63236,2413799995.0
2006-08-10 03:30:00,0.63234,0.63375,0.63159,0.63365,2687099998.0
2006-08-10 04:00:00,0.63357,0.63373,0.63301,0.6335,2479099988.0
2006-08-10 04:30:00,0.63345,0.63352,0.633,0.63323,2262099994.0
2006-08-10 05:00:00,0.63323,0.63355,0.63303,0.63355,2150599997.0
2006-08-10 05:30:00,0.6335,0.6335,0.63291,0.63315,2408300005.0
2006-08-10 06:00:00,0.63306,0.63345,0.6329,0.6333,2188200004.0
2006-08-10 06:30:00,0.63322,0.63345,0.63265,0.6329,2276900004.0
2006-08-10 07:00:00,0.63289,0.63387,0.63289,0.63335,2061299993.0
2006-08-10 07:30:00,0.6333,0.63366,0.63278,0.63355,2506599998.0
2006-08-10 08:00:00,0.63345,0.63445,0.63329,0.63384,2688499990.0
2006-08-10 08:30:00,0.6339,0.63394,0.63279,0.63367,2351400005.0
2006-08-10 09:00:00,0.63364,0.63437,0.63269,0.63285,2235699992.0
2006-08-10 09:30:00,0.63285,0.63322,0.63125,0.63179,2221499990.0
2006-08-10 10:00:00,0.63172,0.63311,0.63142,0.6327,2606199995.0
2006-08-10 10:30:00,0.63276,0.63351,0.63256,0.63332,2591700000.0
2006-08-10 11:00:00,0.6333,0.63393,0.63299,0.63321,2788499994.0
2006-08-10 11:30:00,0.63332,0.63355,0.63297,0.63314,2574400001.0
2006-08-10 12:00:00,0.63316,0.6332,0.63241,0.63278,2219200004.0
2006-08-10 12:30:00,0.63275,0.63376,0.6326,0.6336,2525299986.0
2006-08-10 13:00:00,0.6336,0.63426,0.63306,0.63358,2539399990.0
2006-08-10 13:30:00,0.63354,0.63406,0.63345,0.63377,2632100003.0
2006-08-10 14:00:00,0.63377,0.63407,0.63209,0.63209,2329399999.0
2006-08-10 14:30:00,0.63224,0.63415,0.63224,0.63335,2247999989.0
2006-08-10 15:00:00,0.63358,0.63471,0.63355,0.63406,2850699998.0
2006-08-10 15:30:00,0.6341,0.63544,0.634,0.6354,2316599997.0
2006-08-10 16:00:00,0.63527,0.63543,0.63357,0.6338,2481799992.0
2006-08-10 16:30:00,0.63379,0.63393,0.63299,0.63369,2799399988.0
2006-08-10 17:00:00,0.63376,0.63377,0.6324,0.63336,2458900004.0
2006-08-10 17:30:00,0.63332,0.6334,0.63245,0.63294,2362999992.0
2006-08-10 18:00:00,0.63284,0.63325,0.63237,0.63302,5403599993.0
2006-08-10 18:30:00,0.63299,0.63342,0.63272,0.63323,5484400002.0
2006-08-10 19:00:00,0.63322,0.63325,0.6325,0.6327,3486499989.0
2006-08-10 19:30:00,0.63275,0.63295,0.63234,0.6324,3834299991.0
2006-08-10 20:00:00,0.63242,0.63289,0.63215,0.6324,3880500001.0
2006-08-10 20:30:00,0.6324,0.6327,0.6322,0.63223,3952299993.0
2006-08-10 21:00:00,0.6322,0.6323,0.63205,0.63215,3711899996.0
2006-08-10 21:30:00,0.63222,0.63235,0.63205,0.6322,2846999997.0
2006-08-10 22:00:00,0.6322,0.63235,0.63205,0.6322,2739899995.0
2006-08-10 22:30:00,0.63225,0.63235,0.63195,0.632,3613999993.0
2006-08-10 23:00:00,0.63205,0.63302,0.63205,0.6327,3218599988.0
2006-08-10 23:30:00,0.63267,0.63288,0.63251,0.6327,2255099989.0
2006-08-11 00:00:00,0.63275,0.63362,0.63255,0.63339,2284199992.0
2006-08-11 00:30:00,0.63357,0.63435,0.63335,0.6342,2306199994.0
2006-08-11 01:00:00,0.63419,0.63446,0.6336,0.63387,2174799990.0
2006-08-11 01:30:00,0.63397,0.63434,0.6332,0.63344,2508400000.0
2006-08-11 02:00:00,0.63353,0.634,0.63301,0.63312,2521299999.0
2006-08-11 02:30:00,0.6332,0.63416,0.63314,0.63395,2359499995.0
2006-08-11 03:00:00,0.63395,0.6342,0.63328,0.63345,2426600007.0
2006-08-11 03:30:00,0.6334,0.6345,0.63309,0.63407,2398900002.0
2006-08-11 04:00:00,0.63399,0.63411,0.63329,0.63368,2659599995.0
2006-08-11 04:30:00,0.63364,0.63405,0.63326,0.63381,2517600002.0
2006-08-11 05:00:00,0.63392,0.63425,0.63361,0.63413,2390099996.0
2006-08-11 05:30:00,0.63403,0.63443,0.6338,0.63431,2093999994.0
2006-08-11 06:00:00,0.63425,0.63493,0.63405,0.63473,1983099998.0
2006-08-11 06:30:00,0.63463,0.63496,0.63423,0.63493,2495200004.0
2006-08-11 07:00:00,0.63486,0.63529,0.63463,0.635,2231800013.0
2006-08-11 07:30:00,0.635,0.635,0.63424,0.63458,2425799984.0
2006-08-11 08:00:00,0.6345,0.63468,0.63246,0.6329,2486099990.0
2006-08-11 08:30:00,0.63288,0.63358,0.63195,0.63327,2078999992.0
2006-08-11 09:00:00,0.63326,0.63342,0.63211,0.63268,2407500001.0
2006-08-11 09:30:00,0.63278,0.63337,0.63225,0.63268,2214400002.0
2006-08-11 10:00:00,0.63267,0.63358,0.63223,0.63309,2389099989.0
2006-08-11 10:30:00,0.63295,0.63367,0.63294,0.63342,2588000012.0
2006-08-11 11:00:00,0.63344,0.63377,0.63295,0.63307,2889099995.0
2006-08-11 11:30:00,0.63311,0.63325,0.63293,0.63325,2339399998.0
2006-08-11 12:00:00,0.63325,0.63386,0.6331,0.63358,2222999997.0
2006-08-11 12:30:00,0.63355,0.6337,0.63299,0.63308,2585799997.0
2006-08-11 13:00:00,0.63283,0.63342,0.63279,0.63292,2559999998.0
2006-08-11 13:30:00,0.63282,0.63302,0.63268,0.6329,2705900002.0
2006-08-11 14:00:00,0.63289,0.63358,0.63251,0.63251,2363900001.0
2006-08-11 14:30:00,0.63264,0.63474,0.63185,0.63437,2463699982.0
2006-08-11 15:00:00,0.63444,0.63519,0.63387,0.63401,3011799999.0
2006-08-11 15:30:00,0.634,0.63469,0.63386,0.6341,2369199999.0
2006-08-11 16:00:00,0.63398,0.63438,0.63373,0.63387,2555300006.0
2006-08-11 16:30:00,0.63385,0.63524,0.6337,0.63524,2612799991.0
2006-08-11 17:00:00,0.63524,0.63525,0.63476,0.63502,3028900000.0
2006-08-11 17:30:00,0.63503,0.63583,0.63447,0.63449,2478199994.0
2006-08-11 18:00:00,0.63444,0.6346,0.63321,0.63327,5395099990.0
2006-08-11 18:30:00,0.63323,0.63357,0.63302,0.63333,5418199988.0
2006-08-11 19:00:00,0.63332,0.63332,0.63267,0.6329,3488599997.0
2006-08-11 19:30:00,0.63295,0.63312,0.63265,0.63295,3659400006.0
2006-08-11 20:00:00,0.63293,0.63306,0.63225,0.63255,3930999996.0
2006-08-11 20:30:00,0.6325,0.6331,0.6325,0.6328,4028699991.0
2006-08-11 21:00:00,0.6328,0.6329,0.63265,0.63275,3542799991.0
2006-08-11 21:30:00,0.63282,0.63295,0.63265,0.6328,3151899993.0
2006-08-11 22:00:00,0.6328,0.63295,0.63265,0.6328,2786899991.0
2006-08-11 22:30:00,0.63285,0.63295,0.63255,0.6326,3164999997.0
2006-08-14 00:00:00,0.6314,0.6322,0.6313,0.6321,1033200024.0
2006-08-14 00:30:00,0.6322,0.6367,0.6321,0.634,2152500050.0
2006-08-14 01:00:00,0.6341,0.6343,0.634,0.6341,1463700034.0
2006-08-14 01:30:00,0.6339,0.635,0.6339,0.6349,1635900038.0
2006-08-14 02:00:00,0.63477,0.63487,0.6341,0.63475,2322499996.0
2006-08-14 02:30:00,0.6348,0.63605,0.63456,0.63575,2435800000.0
2006-08-14 03:00:00,0.63575,0.6364,0.63561,0.63634,2183799997.0
2006-08-14 03:30:00,0.63632,0.63679,0.63588,0.63655,2424299995.0
2006-08-14 04:00:00,0.63645,0.63681,0.63625,0.63645,2540199993.0
2006-08-14 04:30:00,0.6364,0.63662,0.6359,0.63625,2487999993.0
2006-08-14 05:00:00,0.63629,0.63646,0.63588,0.6363,2476299996.0
2006-08-14 05:30:00,0.63623,0.63635,0.63575,0.63625,2099899998.0
2006-08-14 06:00:00,0.63615,0.63679,0.63615,0.63665,2157799995.0
2006-08-14 06:30:00,0.6366,0.63694,0.63608,0.63639,2405800006.0
2006-08-14 07:00:00,0.63633,0.63719,0.636,0.63702,2329599995.0
2006-08-14 07:30:00,0.637,0.63713,0.63659,0.63686,2356699978.0
2006-08-14 08:00:00,0.6367,0.6372,0.63663,0.63695,2173699989.0
2006-08-14 08:30:00,0.63705,0.63705,0.63525,0.63552,2060899996.0
2006-08-14 09:00:00,0.63552,0.63561,0.63484,0.63539,2745699991.0
2006-08-14 09:30:00,0.63538,0.63616,0.63519,0.63574,2259499998.0
2006-08-14 10:00:00,0.63569,0.63619,0.63561,0.63596,2390899998.0
2006-08-14 10:30:00,0.63595,0.63617,0.63565,0.63587,2357400003.0
2006-08-14 11:00:00,0.63585,0.63609,0.63503,0.63554,3041999992.0
2006-08-14 11:30:00,0.6355,0.63555,0.63424,0.6346,2397200004.0
2006-08-14 12:00:00,0.63465,0.6349,0.63233,0.63258,2641200004.0
2006-08-14 12:30:00,0.6323,0.63289,0.63185,0.63193,2437199999.0
2006-08-14 13:00:00,0.6318,0.63212,0.63142,0.6316,2845499995.0
2006-08-14 13:30:00,0.63155,0.6319,0.63096,0.63109,2807899990.0
2006-08-14 14:00:00,0.63116,0.63139,0.63065,0.63105,2366700001.0
2006-08-14 14:30:00,0.63102,0.63155,0.63094,0.63144,2408099987.0
2006-08-14 15:00:00,0.63142,0.63164,0.63053,0.63085,2488799994.0
2006-08-14 15:30:00,0.63107,0.6314,0.63085,0.63089,2327600002.0
2006-08-14 16:00:00,0.63076,0.63135,0.63067,0.63083,2584199998.0
2006-08-14 16:30:00,0.6308,0.63147,0.62998,0.63147,2645799988.0
2006-08-14 17:00:00,0.63138,0.63208,0.63073,0.63149,2406200000.0
2006-08-14 17:30:00,0.63152,0.63156,0.63057,0.63108,2476300002.0
2006-08-14 18:00:00,0.63101,0.63142,0.63073,0.63095,5138599980.0
2006-08-14 18:30:00,0.63093,0.63125,0.63076,0.63125,4881699989.0
2006-08-14 19:00:00,0.63122,0.63125,0.63046,0.63055,3562199987.0
2006-08-14 19:30:00,0.63057,0.6308,0.62865,0.62892,3843499990.0
2006-08-14 20:00:00,0.62894,0.6294,0.62881,0.62924,4162299995.0
2006-08-14 20:30:00,0.62917,0.62976,0.62865,0.6288,4175799966.0
2006-08-14 21:00:00,0.6288,0.6289,0.62865,0.62885,3571499997.0
2006-08-14 21:30:00,0.62882,0.62895,0.62865,0.6288,3000300000.0
2006-08-14 22:00:00,0.6288,0.62895,0.62865,0.6288,2531900000.0
2006-08-14 22:30:00,0.62885,0.62895,0.62855,0.6286,3415400004.0
2006-08-14 23:00:00,0.62865,0.62885,0.62758,0.6283,3363099997.0
2006-08-14 23:30:00,0.62825,0.6286,0.62818,0.62845,2153199994.0
2006-08-15 00:00:00,0.62857,0.62893,0.62849,0.62865,2574599994.0
2006-08-15 00:30:00,0.62869,0.63016,0.62831,0.6301,2482399997.0
2006-08-15 01:00:00,0.63005,0.6304,0.62986,0.63012,2248399998.0
2006-08-15 01:30:00,0.6302,0.63043,0.62979,0.63031,2291300000.0
2006-08-15 02:00:00,0.63036,0.63101,0.63023,0.63091,2325099992.0
2006-08-15 02:30:00,0.631,0.631,0.63022,0.63035,2175899997.0
2006-08-15 03:00:00,0.63035,0.6305,0.62975,0.62987,2328399999.0
2006-08-15 03:30:00,0.62978,0.62987,0.62837,0.62901,2542900002.0
2006-08-15 04:00:00,0.629,0.62911,0.62788,0.62828,2637899994.0
2006-08-15 04:30:00,0.62829,0.62936,0.62827,0.62925,2413999998.0
2006-08-15 05:00:00,0.62925,0.6299,0.62912,0.6299,2117200002.0
2006-08-15 05:30:00,0.62975,0.63006,0.6293,0.62947,2131399995.0
2006-08-15 06:00:00,0.62941,0.63041,0.62941,0.63009,2296899991.0
2006-08-15 06:30:00,0.63,0.63062,0.62995,0.63035,2360199997.0
2006-08-15 07:00:00,0.63025,0.63056,0.62938,0.63045,2169500001.0
2006-08-15 07:30:00,0.63046,0.63082,0.63012,0.63022,2357899992.0
2006-08-15 08:00:00,0.6301,0.63081,0.62874,0.6291,2396599997.0
2006-08-15 08:30:00,0.62915,0.63005,0.62905,0.63005,2307099994.0
2006-08-15 09:00:00,0.62997,0.63054,0.62959,0.63045,2548299993.0
2006-08-15 09:30:00,0.63045,0.63112,0.62976,0.63045,2427599988.0
2006-08-15 10:00:00,0.63041,0.63061,0.62995,0.63027,2306699991.0
2006-08-15 10:30:00,0.63025,0.63048,0.6298,0.62987,2537100001.0
2006-08-15 11:00:00,0.62985,0.63044,0.62936,0.62981,2770700004.0
2006-08-15 11:30:00,0.62998,0.63055,0.62971,0.63055,2660400005.0
2006-08-15 12:00:00,0.63054,0.63119,0.63035,0.63119,2465100001.0
2006-08-15 12:30:00,0.6312,0.63177,0.6307,0.6316,2591699997.0
2006-08-15 13:00:00,0.63164,0.63172,0.63047,0.63097,2908999982.0
2006-08-15 13:30:00,0.63093,0.63121,0.63073,0.63085,2399699989.0
2006-08-15 14:00:00,0.63087,0.6314,0.63065,0.63112,2604499986.0
2006-08-15 14:30:00,0.63135,0.63345,0.63135,0.63308,2859800001.0
2006-08-15 15:00:00,0.63297,0.63378,0.63284,0.63315,2810299996.0
2006-08-15 15:30:00,0.6332,0.63414,0.63308,0.63376,2188600000.0
2006-08-15 16:00:00,0.6337,0.63406,0.63354,0.63388,2532299994.0
2006-08-15 16:30:00,0.63381,0.63451,0.63364,0.63439,2627499999.0
2006-08-15 17:00:00,0.63437,0.63447,0.63325,0.63346,2368099997.0
2006-08-15 17:30:00,0.63346,0.63392,0.63325,0.63377,2218300001.0
2006-08-15 18:00:00,0.6337,0.63387,0.6334,0.63356,5057099993.0
2006-08-15 18:30:00,0.63354,0.63404,0.63336,0.6338,5448899999.0
2006-08-15 19:00:00,0.63383,0.63429,0.63372,0.6341,3536200000.0
2006-08-15 19:30:00,0.63415,0.63425,0.63355,0.6336,3646599997.0
2006-08-15 20:00:00,0.6336,0.63408,0.63355,0.63395,3853099986.0
2006-08-15 20:30:00,0.63388,0.63453,0.63381,0.6343,4222599998.0
2006-08-15 21:00:00,0.6343,0.6344,0.63415,0.63435,3764199994.0
2006-08-15 21:30:00,0.63432,0.63445,0.63415,0.6343,3076300004.0
2006-08-15 22:00:00,0.6343,0.63445,0.63415,0.6343,2766899997.0
2006-08-15 22:30:00,0.63435,0.63445,0.63405,0.6341,3212399993.0
2006-08-15 23:00:00,0.63415,0.63479,0.63411,0.6345,2739200000.0
2006-08-15 23:30:00,0.63445,0.63477,0.63422,0.6346,2197399998.0
2006-08-16 00:00:00,0.63468,0.63479,0.63437,0.63445,2109499995.0
2006-08-16 00:30:00,0.63455,0.6349,0.63425,0.6347,2128499997.0
2006-08-16 01:00:00,0.63469,0.63502,0.63449,0.63462,2132100009.0
2006-08-16 01:30:00,0.63465,0.63472,0.63385,0.63422,2304999985.0
2006-08-16 02:00:00,0.63428,0.63581,0.63423,0.63548,2521299999.0
2006-08-16 02:30:00,0.63574,0.63607,0.63515,0.63515,2072299997.0
2006-08-16 03:00:00,0.63513,0.6353,0.63472,0.63507,2023799994.0
2006-08-16 03:30:00,0.63502,0.63509,0.63425,0.63493,2514299991.0
2006-08-16 04:00:00,0.6349,0.63502,0.63422,0.63441,2372499999.0
2006-08-16 04:30:00,0.63431,0.63525,0.63405,0.63515,2613699998.0
2006-08-16 05:00:00,0.63515,0.6354,0.63495,0.6354,2457199999.0
2006-08-16 05:30:00,0.63522,0.63561,0.63485,0.63522,2024299998.0
2006-08-16 06:00:00,0.63527,0.63556,0.6351,0.63535,2176100001.0
2006-08-16 06:30:00,0.6353,0.63567,0.6351,0.63555,2204999996.0
2006-08-16 07:00:00,0.63566,0.63566,0.63483,0.63485,1861099991.0
2006-08-16 07:30:00,0.63485,0.63521,0.63467,0.63495,2354199992.0
2006-08-16 08:00:00,0.6348,0.63525,0.63451,0.63518,1854099993.0
2006-08-16 08:30:00,0.63525,0.63547,0.63464,0.63468,2033999999.0
2006-08-16 09:00:00,0.6346,0.63502,0.63425,0.63457,2332600002.0
2006-08-16 09:30:00,0.63464,0.63555,0.63464,0.63537,2364000009.0
2006-08-16 10:00:00,0.63532,0.63689,0.63526,0.63606,2673200005.0
2006-08-16 10:30:00,0.63605,0.63717,0.63561,0.63673,2540899997.0
2006-08-16 11:00:00,0.6367,0.63715,0.63646,0.63685,2762499997.0
2006-08-16 11:30:00,0.63687,0.63735,0.63549,0.63565,2644399985.0
2006-08-16 12:00:00,0.63568,0.6358,0.635,0.63512,2584999998.0
2006-08-16 12:30:00,0.63507,0.63583,0.63487,0.63576,2685800000.0
2006-08-16 13:00:00,0.6357,0.63606,0.63545,0.63602,2705799988.0
2006-08-16 13:30:00,0.63593,0.63742,0.63593,0.63688,3019099992.0
2006-08-16 14:00:00,0.63699,0.6378,0.63689,0.63718,2725700005.0
2006-08-16 14:30:00,0.63748,0.64087,0.63748,0.64047,2590100000.0
2006-08-16 15:00:00,0.64054,0.64202,0.64049,0.64145,2835499994.0
2006-08-16 15:30:00,0.64148,0.64177,0.64097,0.64121,2144499997.0
2006-08-16 16:00:00,0.64111,0.64125,0.6402,0.64048,2502899996.0
2006-08-16 16:30:00,0.64043,0.64109,0.64022,0.64085,2772000000.0
2006-08-16 17:00:00,0.64088,0.6413,0.64036,0.64117,2289399994.0
2006-08-16 17:30:00,0.64112,0.64281,0.64098,0.64247,2823899999.0
2006-08-16 18:00:00,0.64251,0.64354,0.64242,0.64257,5092000002.0
2006-08-16 18:30:00,0.64256,0.64275,0.64179,0.64189,5400399977.0
2006-08-16 19:00:00,0.64182,0.64198,0.64095,0.64145,3384499993.0
2006-08-16 19:30:00,0.6415,0.64166,0.64095,0.64145,3659299998.0
2006-08-16 20:00:00,0.64152,0.64276,0.64152,0.64265,4079200004.0
2006-08-16 20:30:00,0.64255,0.6427,0.64163,0.6417,4263199995.0
2006-08-16 21:00:00,0.6417,0.6418,0.64155,0.64165,3625999999.0
2006-08-16 21:30:00,0.64172,0.64185,0.64155,0.6417,2969799991.0
2006-08-16 22:00:00,0.6417,0.64185,0.64155,0.6417,2585899998.0
2006-08-16 22:30:00,0.64175,0.64185,0.64145,0.6415,3274799990.0
2006-08-16 23:00:00,0.64155,0.64175,0.64065,0.6411,2811999998.0
2006-08-16 23:30:00,0.64106,0.64145,0.64093,0.64134,2179600000.0
2006-08-17 00:00:00,0.64139,0.64155,0.64097,0.6413,2243700001.0
2006-08-17 00:30:00,0.6414,0.64175,0.64107,0.64155,2523799992.0
2006-08-17 01:00:00,0.64155,0.64173,0.64114,0.64132,1922799998.0
2006-08-17 01:30:00,0.64137,0.6414,0.64051,0.64106,2292099992.0
2006-08-17 02:00:00,0.64108,0.64108,0.64047,0.6406,2423399996.0
2006-08-17 02:30:00,0.64069,0.64107,0.64045,0.64081,2321500005.0
2006-08-17 03:00:00,0.6408,0.64199,0.6408,0.6417,2320799993.0
2006-08-17 03:30:00,0.64175,0.64193,0.64085,0.64152,2782000007.0
2006-08-17 04:00:00,0.64153,0.6416,0.64068,0.6408,2624600006.0
2006-08-17 04:30:00,0.64082,0.64122,0.64052,0.64115,2516699996.0
2006-08-17 05:00:00,0.6411,0.6414,0.64065,0.64095,2514300002.0
2006-08-17 05:30:00,0.64088,0.64148,0.6408,0.6409,2381299991.0
2006-08-17 06:00:00,0.6408,0.64152,0.64075,0.64137,2530299994.0
2006-08-17 06:30:00,0.6413,0.64139,0.64093,0.64115,2525000006.0
2006-08-17 07:00:00,0.64105,0.64153,0.64073,0.64145,2164599988.0
2006-08-17 07:30:00,0.64137,0.64184,0.64105,0.64184,2589599996.0
2006-08-17 08:00:00,0.64168,0.64212,0.64149,0.64177,2143199985.0
2006-08-17 08:30:00,0.6418,0.64182,0.6412,0.64157,1811699997.0
2006-08-17 09:00:00,0.64155,0.64254,0.64148,0.64213,2585499989.0
2006-08-17 09:30:00,0.64216,0.6426,0.64188,0.64227,2326599995.0
2006-08-17 10:00:00,0.64221,0.64237,0.64148,0.64198,2357499990.0
2006-08-17 10:30:00,0.642,0.642,0.64053,0.64082,2658400007.0
2006-08-17 11:00:00,0.6409,0.64123,0.63985,0.63986,2967199989.0
2006-08-17 11:30:00,0.63992,0.64023,0.63975,0.64002,2712900000.0
2006-08-17 12:00:00,0.64012,0.64085,0.63997,0.64061,2402599998.0
2006-08-17 12:30:00,0.64048,0.64181,0.64039,0.64077,2439800004.0
2006-08-17 13:00:00,0.64068,0.64099,0.64022,0.64091,2785999987.0
2006-08-17 13:30:00,0.64082,0.64152,0.64053,0.6413,2308799989.0
2006-08-17 14:00:00,0.6413,0.642,0.64092,0.64187,2814500014.0
2006-08-17 14:30:00,0.6419,0.6421,0.64071,0.6414,2756299987.0
2006-08-17 15:00:00,0.64145,0.6425,0.64125,0.64206,3000799996.0
2006-08-17 15:30:00,0.64213,0.64253,0.64186,0.6422,2288500003.0
2006-08-17 16:00:00,0.64202,0.64239,0.6419,0.64222,2308900001.0
2006-08-17 16:30:00,0.64212,0.64212,0.64166,0.64198,2652899987.0
2006-08-17 17:00:00,0.64199,0.64238,0.64188,0.64231,2498599994.0
2006-08-17 17:30:00,0.6423,0.6423,0.64133,0.64133,2111199991.0
2006-08-17 18:00:00,0.64112,0.64185,0.64101,0.64113,5127499991.0
2006-08-17 18:30:00,0.64119,0.64136,0.63902,0.63919,5057299986.0
2006-08-17 19:00:00,0.63919,0.63989,0.63859,0.63889,3368800008.0
2006-08-17 19:30:00,0.63893,0.63903,0.63825,0.63837,3839599992.0
2006-08-17 20:00:00,0.63839,0.63916,0.63795,0.63843,3904799986.0
2006-08-17 20:30:00,0.63845,0.63916,0.63835,0.63875,3709099999.0
2006-08-17 21:00:00,0.63875,0.63885,0.6386,0.6387,3505699994.0
2006-08-17 21:30:00,0.63877,0.6389,0.6386,0.63875,2977799988.0
2006-08-17 22:00:00,0.63875,0.6389,0.6386,0.63875,2771699992.0
2006-08-17 22:30:00,0.6388,0.6389,0.6385,0.63855,3171800000.0
2006-08-17 23:00:00,0.6386,0.63937,0.6386,0.63905,2808599992.0
2006-08-17 23:30:00,0.639,0.6395,0.63855,0.63855,2261900002.0
2006-08-18 00:00:00,0.6386,0.63876,0.63785,0.6383,2141499990.0
2006-08-18 00:30:00,0.63832,0.63832,0.63719,0.63755,2559099985.0
2006-08-18 01:00:00,0.6376,0.63839,0.63756,0.63822,1958700002.0
2006-08-18 01:30:00,0.63828,0.63897,0.63782,0.63877,2456299999.0
2006-08-18 02:00:00,0.63885,0.63918,0.63832,0.63898,2445699991.0
2006-08-18 02:30:00,0.63905,0.63962,0.63825,0.63884,2057999998.0
2006-08-18 03:00:00,0.63881,0.639,0.63788,0.63814,2384900003.0
2006-08-18 03:30:00,0.63811,0.63872,0.63787,0.63861,2276999993.0
2006-08-18 04:00:00,0.63857,0.63933,0.63849,0.63923,2559299993.0
2006-08-18 04:30:00,0.6392,0.63955,0.63917,0.63945,2555599994.0
2006-08-18 05:00:00,0.63946,0.64027,0.63934,0.64013,2529100004.0
2006-08-18 05:30:00,0.64003,0.64006,0.63958,0.63985,2094599994.0
2006-08-18 06:00:00,0.63975,0.64029,0.63955,0.64029,2105899990.0
2006-08-18 06:30:00,0.64034,0.64055,0.63965,0.64003,2563999997.0
2006-08-18 07:00:00,0.63989,0.6404,0.63967,0.63999,2077400006.0
2006-08-18 07:30:00,0.64,0.6404,0.63973,0.6403,2443299991.0
2006-08-18 08:00:00,0.64023,0.64055,0.6401,0.6401,2442799996.0
2006-08-18 08:30:00,0.64013,0.64023,0.6389,0.63909,2410999988.0
2006-08-18 09:00:00,0.63899,0.6395,0.63852,0.63863,2433799997.0
2006-08-18 09:30:00,0.63867,0.63951,0.63857,0.63899,2228000001.0
2006-08-18 10:00:00,0.63902,0.63955,0.63894,0.63949,2381199996.0
2006-08-18 10:30:00,0.6395,0.64111,0.63941,0.64055,2430899997.0
2006-08-18 11:00:00,0.6406,0.64159,0.64028,0.64084,2968299992.0
2006-08-18 11:30:00,0.64097,0.6419,0.64065,0.64079,2474799998.0
2006-08-18 12:00:00,0.6408,0.64131,0.64064,0.64107,2550700003.0
2006-08-18 12:30:00,0.64117,0.64125,0.64058,0.64091,2436700001.0
2006-08-18 13:00:00,0.64097,0.64142,0.64017,0.64045,2454699986.0
2006-08-18 13:30:00,0.64035,0.64045,0.6398,0.63995,2602099995.0
2006-08-18 14:00:00,0.63997,0.6401,0.63888,0.63897,2747500004.0
2006-08-18 14:30:00,0.63903,0.6391,0.63862,0.63891,2370399986.0
2006-08-18 15:00:00,0.6388,0.63927,0.63787,0.63861,2876600000.0
2006-08-18 15:30:00,0.63863,0.64088,0.63815,0.63979,2677900000.0
2006-08-18 16:00:00,0.63973,0.63999,0.63669,0.63761,2668199999.0
2006-08-18 16:30:00,0.63745,0.63842,0.63689,0.63705,3049399991.0
2006-08-18 17:00:00,0.6371,0.63911,0.6371,0.639,2577000002.0
2006-08-18 17:30:00,0.63892,0.63907,0.63825,0.63895,2286500004.0
2006-08-18 18:00:00,0.6389,0.63908,0.6384,0.63905,5794400007.0
2006-08-18 18:30:00,0.63904,0.6391,0.63845,0.63875,4999999998.0
2006-08-18 19:00:00,0.63872,0.63885,0.63845,0.6387,3444499992.0
2006-08-18 19:30:00,0.63875,0.63918,0.6386,0.63895,3551699993.0
2006-08-18 20:00:00,0.63891,0.63893,0.63823,0.63855,3781199993.0
2006-08-18 20:30:00,0.63845,0.63941,0.63837,0.639,3990999999.0
2006-08-18 21:00:00,0.639,0.6391,0.63885,0.63895,3556399999.0
2006-08-18 21:30:00,0.63902,0.63915,0.63885,0.639,3007299993.0
2006-08-18 22:00:00,0.639,0.63915,0.63885,0.639,2525499997.0
2006-08-18 22:30:00,0.63905,0.63915,0.63875,0.6388,3294799996.0
2006-08-21 00:00:00,0.6394,0.6399,0.6392,0.6397,438099987.0
2006-08-21 00:30:00,0.6396,0.6397,0.6389,0.6389,640299981.0
2006-08-21 01:00:00,0.6388,0.6391,0.6385,0.6385,505499985.0
2006-08-21 01:30:00,0.6384,0.6387,0.6384,0.6385,370699989.0
2006-08-21 02:00:00,0.63843,0.6385,0.63736,0.63775,2461499996.0
2006-08-21 02:30:00,0.63785,0.63823,0.63767,0.63795,2345200000.0
2006-08-21 03:00:00,0.638,0.63936,0.638,0.63914,2322699995.0
2006-08-21 03:30:00,0.63915,0.63951,0.63895,0.63931,2191899997.0
2006-08-21 04:00:00,0.6393,0.64007,0.6393,0.63975,2373899989.0
2006-08-21 04:30:00,0.63972,0.63977,0.63898,0.6394,2425499986.0
2006-08-21 05:00:00,0.63939,0.6395,0.63842,0.63915,2228899995.0
2006-08-21 05:30:00,0.63905,0.63966,0.63891,0.63966,2042399994.0
2006-08-21 06:00:00,0.63957,0.63957,0.63874,0.63903,2108300003.0
2006-08-21 06:30:00,0.63895,0.63981,0.63886,0.63955,2292499995.0
2006-08-21 07:00:00,0.63945,0.6401,0.63933,0.63974,2090299987.0
2006-08-21 07:30:00,0.63977,0.64024,0.63949,0.6399,2509599994.0
2006-08-21 08:00:00,0.63978,0.64007,0.63941,0.63958,2214399994.0
2006-08-21 08:30:00,0.63962,0.64061,0.63935,0.64029,1996400005.0
2006-08-21 09:00:00,0.64013,0.6402,0.63918,0.64017,2353999993.0
2006-08-21 09:30:00,0.64022,0.64074,0.63951,0.63958,2497099997.0
2006-08-21 10:00:00,0.63957,0.63992,0.63928,0.63968,2497100000.0
2006-08-21 10:30:00,0.6397,0.64022,0.63955,0.63999,2483899989.0
2006-08-21 11:00:00,0.63999,0.64108,0.63968,0.6405,2711299998.0
2006-08-21 11:30:00,0.64059,0.6407,0.64012,0.64035,2609499999.0
2006-08-21 12:00:00,0.64032,0.64035,0.63921,0.63957,2316499997.0
2006-08-21 12:30:00,0.6395,0.63988,0.63926,0.63969,2501499992.0
2006-08-21 13:00:00,0.63967,0.64022,0.63958,0.63997,2450499992.0
2006-08-21 13:30:00,0.63993,0.64056,0.63974,0.64005,2259599996.0
2006-08-21 14:00:00,0.64005,0.64067,0.63955,0.64025,2556699999.0
2006-08-21 14:30:00,0.6403,0.64123,0.64001,0.64062,2424900002.0
2006-08-21 15:00:00,0.6406,0.64116,0.64042,0.64105,2770999997.0
2006-08-21 15:30:00,0.64111,0.64194,0.64042,0.64191,2375999987.0
2006-08-21 16:00:00,0.64192,0.64232,0.6407,0.64122,2569199997.0
2006-08-21 16:30:00,0.64119,0.64197,0.64112,0.64115,2307099990.0
2006-08-21 17:00:00,0.64117,0.64147,0.64082,0.64131,2493799995.0
2006-08-21 17:30:00,0.6413,0.64215,0.64095,0.64105,2248199997.0
2006-08-21 18:00:00,0.64101,0.64128,0.6407,0.64083,5058699988.0
2006-08-21 18:30:00,0.64082,0.64108,0.64024,0.64061,4679699994.0
2006-08-21 19:00:00,0.64071,0.64093,0.6401,0.6404,3348799991.0
2006-08-21 19:30:00,0.64045,0.64057,0.64025,0.64035,3547399988.0
2006-08-21 20:00:00,0.64035,0.64068,0.63983,0.64015,3601599985.0
2006-08-21 20:30:00,0.64015,0.64045,0.63972,0.6399,4028999993.0
2006-08-21 21:00:00,0.6399,0.64,0.63975,0.63985,3611399990.0
2006-08-21 21:30:00,0.63992,0.64005,0.63975,0.6399,2922000001.0
2006-08-21 22:00:00,0.6399,0.64005,0.63975,0.6399,2672399990.0
2006-08-21 22:30:00,0.63995,0.64005,0.63965,0.6397,3054599993.0
2006-08-21 23:00:00,0.63975,0.64005,0.63939,0.63965,2882999989.0
2006-08-21 23:30:00,0.6396,0.6398,0.63925,0.63935,2252199999.0
2006-08-22 00:00:00,0.63936,0.63959,0.6389,0.63899,2162000002.0
2006-08-22 00:30:00,0.63905,0.63968,0.63875,0.63945,2290799996.0
2006-08-22 01:00:00,0.6394,0.64006,0.63924,0.6399,2246599995.0
2006-08-22 01:30:00,0.63994,0.64004,0.63943,0.6398,2290400003.0
2006-08-22 02:00:00,0.63987,0.64047,0.6398,0.63996,2511800004.0
2006-08-22 02:30:00,0.64005,0.64019,0.63942,0.63965,2414100010.0
2006-08-22 03:00:00,0.63965,0.63979,0.63929,0.63937,2255799993.0
2006-08-22 03:30:00,0.63939,0.63945,0.6387,0.63905,2735199996.0
2006-08-22 04:00:00,0.639,0.63908,0.63867,0.63896,2421399999.0
2006-08-22 04:30:00,0.63892,0.63955,0.63873,0.63945,2531400000.0
2006-08-22 05:00:00,0.63945,0.64063,0.63917,0.64063,2201999998.0
2006-08-22 05:30:00,0.64048,0.64099,0.64031,0.64055,2182399992.0
2006-08-22 06:00:00,0.64058,0.64065,0.64005,0.6402,2348599995.0
2006-08-22 06:30:00,0.64011,0.64057,0.63999,0.64022,2357600003.0
2006-08-22 07:00:00,0.64033,0.64033,0.63931,0.63965,2134099996.0
2006-08-22 07:30:00,0.63967,0.63995,0.63954,0.63992,2551899997.0
2006-08-22 08:00:00,0.63978,0.64015,0.63945,0.63966,2311000006.0
2006-08-22 08:30:00,0.63976,0.63989,0.63845,0.63913,1895099997.0
2006-08-22 09:00:00,0.63921,0.63944,0.63823,0.63846,2450199986.0
2006-08-22 09:30:00,0.63852,0.63937,0.63823,0.63937,2353800005.0
2006-08-22 10:00:00,0.63936,0.63946,0.63842,0.63873,2634899996.0
2006-08-22 10:30:00,0.63866,0.63866,0.63812,0.63827,2338099994.0
2006-08-22 11:00:00,0.63826,0.6385,0.63747,0.63747,2855399989.0
2006-08-22 11:30:00,0.63742,0.63768,0.63583,0.63641,2760399994.0
2006-08-22 12:00:00,0.63639,0.63663,0.636,0.6365,2293700006.0
2006-08-22 12:30:00,0.63646,0.63752,0.63645,0.63715,2621200002.0
2006-08-22 13:00:00,0.63717,0.6381,0.63703,0.63747,2542799993.0
2006-08-22 13:30:00,0.63739,0.63774,0.63652,0.63652,2646900005.0
2006-08-22 14:00:00,0.63654,0.63815,0.6363,0.63796,2551199989.0
2006-08-22 14:30:00,0.63784,0.63862,0.6375,0.63808,2491199995.0
2006-08-22 15:00:00,0.63815,0.63835,0.6373,0.63768,2623999995.0
2006-08-22 15:30:00,0.63765,0.63893,0.63754,0.63865,2622500006.0
2006-08-22 16:00:00,0.63853,0.6387,0.63737,0.63746,2582599987.0
2006-08-22 16:30:00,0.63747,0.63795,0.63714,0.6378,2797699988.0
2006-08-22 17:00:00,0.63778,0.63793,0.63709,0.63782,2635000005.0
2006-08-22 17:30:00,0.63783,0.63807,0.63728,0.6375,2496800003.0
2006-08-22 18:00:00,0.63745,0.63762,0.63709,0.63747,5264299969.0
2006-08-22 18:30:00,0.63742,0.63768,0.63686,0.63758,5194999985.0
2006-08-22 19:00:00,0.6375,0.63797,0.6371,0.6375,3336699993.0
2006-08-22 19:30:00,0.63755,0.63773,0.63675,0.63675,3786799996.0
2006-08-22 20:00:00,0.63679,0.63715,0.6367,0.6371,4029299990.0
2006-08-22 20:30:00,0.63702,0.63738,0.63685,0.63725,4015899993.0
2006-08-22 21:00:00,0.63725,0.63735,0.6371,0.6372,3407599990.0
2006-08-22 21:30:00,0.63727,0.6374,0.6371,0.63725,2866500004.0
2006-08-22 22:00:00,0.63725,0.6374,0.6371,0.63725,2885899990.0
2006-08-22 22:30:00,0.6373,0.6374,0.637,0.63705,3137699992.0
2006-08-22 23:00:00,0.6371,0.63738,0.63642,0.63694,3113599992.0
2006-08-22 23:30:00,0.63718,0.63723,0.63667,0.63685,2179299996.0
2006-08-23 00:00:00,0.63695,0.6372,0.63682,0.6369,2132800001.0
2006-08-23 00:30:00,0.637,0.63725,0.63662,0.6372,2286899999.0
2006-08-23 01:00:00,0.63715,0.63732,0.63702,0.63717,2158799991.0
2006-08-23 01:30:00,0.63725,0.63741,0.63681,0.63688,2368199992.0
2006-08-23 02:00:00,0.63696,0.63754,0.63679,0.63745,2785899998.0
2006-08-23 02:30:00,0.63755,0.63817,0.63741,0.63765,2240699995.0
2006-08-23 03:00:00,0.63765,0.63777,0.63695,0.6372,2050599990.0
2006-08-23 03:30:00,0.63715,0.63743,0.63705,0.63741,2438299996.0
2006-08-23 04:00:00,0.6374,0.6379,0.63728,0.63785,2329500010.0
2006-08-23 04:30:00,0.63775,0.63782,0.63708,0.63735,2298900002.0
2006-08-23 05:00:00,0.63738,0.63765,0.63725,0.63765,2290999995.0
2006-08-23 05:30:00,0.63755,0.63871,0.6375,0.63809,2189400002.0
2006-08-23 06:00:00,0.63807,0.63838,0.63794,0.63803,2197900000.0
2006-08-23 06:30:00,0.638,0.6381,0.63763,0.63785,2445999991.0
2006-08-23 07:00:00,0.63775,0.63831,0.63765,0.63815,1955399996.0
2006-08-23 07:30:00,0.63815,0.63833,0.63791,0.63806,2423099999.0
2006-08-23 08:00:00,0.63787,0.63823,0.6374,0.6378,2611599992.0
2006-08-23 08:30:00,0.63791,0.63964,0.63779,0.63962,1981399991.0
2006-08-23 09:00:00,0.63954,0.64003,0.63882,0.63963,2194899995.0
2006-08-23 09:30:00,0.63962,0.64047,0.63946,0.63998,2475500003.0
2006-08-23 10:00:00,0.63996,0.64046,0.63982,0.64017,2600900005.0
2006-08-23 10:30:00,0.6401,0.64023,0.63986,0.63992,2562599988.0
2006-08-23 11:00:00,0.6399,0.64055,0.6397,0.64007,2848099998.0
2006-08-23 11:30:00,0.64008,0.64022,0.63885,0.63951,2490300003.0
2006-08-23 12:00:00,0.63964,0.63998,0.63946,0.63967,2318299997.0
2006-08-23 12:30:00,0.63953,0.63995,0.63945,0.63957,2229999994.0
2006-08-23 13:00:00,0.63966,0.63992,0.6393,0.6396,2114499995.0
2006-08-23 13:30:00,0.63955,0.63966,0.63923,0.63945,2114000005.0
2006-08-23 14:00:00,0.63947,0.63983,0.63903,0.63971,2499499993.0
2006-08-23 14:30:00,0.63977,0.64045,0.63965,0.6402,2581999986.0
2006-08-23 15:00:00,0.64021,0.64083,0.64018,0.64041,2632699997.0
2006-08-23 15:30:00,0.64048,0.6415,0.6403,0.6408,2117899995.0
2006-08-23 16:00:00,0.64088,0.64165,0.63999,0.6403,2861799996.0
2006-08-23 16:30:00,0.64028,0.64033,0.63941,0.63978,2847399992.0
2006-08-23 17:00:00,0.63979,0.63985,0.63878,0.63985,2541099989.0
2006-08-23 17:30:00,0.63982,0.64007,0.63945,0.64001,2568899996.0
2006-08-23 18:00:00,0.63992,0.63996,0.63945,0.63962,5147599995.0
2006-08-23 18:30:00,0.63958,0.6396,0.6388,0.63895,5241799993.0
2006-08-23 19:00:00,0.63897,0.63925,0.63875,0.639,3677899996.0
2006-08-23 19:30:00,0.63905,0.63924,0.638,0.63814,3929699994.0
2006-08-23 20:00:00,0.63817,0.63883,0.63809,0.63845,4119999989.0
2006-08-23 20:30:00,0.63833,0.6395,0.63833,0.6394,4268499997.0
2006-08-23 21:00:00,0.6394,0.6395,0.63925,0.63935,3632199994.0
2006-08-23 21:30:00,0.63942,0.63955,0.63925,0.6394,3083399995.0
2006-08-23 22:00:00,0.6394,0.63955,0.63925,0.6394,2677800000.0
2006-08-23 22:30:00,0.63945,0.63955,0.63915,0.6392,3231499991.0
2006-08-23 23:00:00,0.63925,0.63971,0.63891,0.63945,2697999991.0
2006-08-23 23:30:00,0.63941,0.63996,0.63919,0.63951,2098299998.0
2006-08-24 00:00:00,0.6396,0.63962,0.63912,0.6392,2322599993.0
2006-08-24 00:30:00,0.63922,0.63925,0.63588,0.63604,2801199995.0
2006-08-24 01:00:00,0.63603,0.63661,0.63426,0.63446,2326599999.0
2006-08-24 01:30:00,0.63459,0.63526,0.63449,0.63467,2720299985.0
2006-08-24 02:00:00,0.63476,0.63533,0.63465,0.635,2453999998.0
2006-08-24 02:30:00,0.63511,0.63558,0.63487,0.63488,2144800000.0
2006-08-24 03:00:00,0.63486,0.63496,0.63394,0.63474,2628600000.0
2006-08-24 03:30:00,0.63475,0.6348,0.63416,0.6346,2496899996.0
2006-08-24 04:00:00,0.63459,0.63507,0.63429,0.63503,2170500002.0
2006-08-24 04:30:00,0.63499,0.63505,0.6344,0.63478,2820499996.0
2006-08-24 05:00:00,0.63486,0.63546,0.63479,0.63517,2208499994.0
2006-08-24 05:30:00,0.6351,0.6351,0.63444,0.63485,2113300001.0
2006-08-24 06:00:00,0.63475,0.63521,0.6346,0.63514,2268600006.0
2006-08-24 06:30:00,0.63505,0.63525,0.63473,0.63495,2439500000.0
2006-08-24 07:00:00,0.63489,0.63525,0.63455,0.63516,2074699992.0
2006-08-24 07:30:00,0.6352,0.63541,0.63475,0.63509,2766099994.0
2006-08-24 08:00:00,0.63489,0.63562,0.63479,0.63488,2605799991.0
2006-08-24 08:30:00,0.63492,0.63516,0.63437,0.63489,2440099996.0
2006-08-24 09:00:00,0.63488,0.63531,0.63467,0.63482,2344599996.0
2006-08-24 09:30:00,0.63486,0.635,0.63444,0.63472,2100899997.0
2006-08-24 10:00:00,0.63479,0.63584,0.63479,0.63546,2548599994.0
2006-08-24 10:30:00,0.6355,0.63738,0.63541,0.63696,2451399990.0
2006-08-24 11:00:00,0.63691,0.63709,0.63617,0.63628,2753400003.0
2006-08-24 11:30:00,0.63624,0.63639,0.63521,0.63593,2311299995.0
2006-08-24 12:00:00,0.63603,0.63718,0.63586,0.6371,2507299999.0
2006-08-24 12:30:00,0.63705,0.6382,0.6369,0.63731,2709700004.0
2006-08-24 13:00:00,0.63727,0.6377,0.63718,0.63741,2538900000.0
2006-08-24 13:30:00,0.63735,0.63755,0.63687,0.63715,2486899995.0
2006-08-24 14:00:00,0.63717,0.63755,0.63695,0.63723,2406300014.0
2006-08-24 14:30:00,0.63722,0.63735,0.63625,0.637,2285799996.0
2006-08-24 15:00:00,0.63701,0.63818,0.63672,0.6378,2798300002.0
2006-08-24 15:30:00,0.63781,0.63824,0.63731,0.63796,2040700001.0
2006-08-24 16:00:00,0.63773,0.63867,0.63746,0.63762,2794399994.0
2006-08-24 16:30:00,0.6376,0.63777,0.63698,0.63765,2878999994.0
2006-08-24 17:00:00,0.6376,0.6377,0.63644,0.63666,2380999998.0
2006-08-24 17:30:00,0.63664,0.63673,0.63602,0.63669,2425399996.0
2006-08-24 18:00:00,0.63656,0.63689,0.63615,0.63689,5189299995.0
2006-08-24 18:30:00,0.63696,0.63698,0.63624,0.63635,5156599994.0
2006-08-24 19:00:00,0.63631,0.63631,0.63528,0.63559,3373199991.0
2006-08-24 19:30:00,0.63568,0.63595,0.6354,0.63565,4018999996.0
2006-08-24 20:00:00,0.63566,0.6358,0.6352,0.63565,3677199989.0
2006-08-24 20:30:00,0.63555,0.63576,0.63508,0.6352,4036899991.0
2006-08-24 21:00:00,0.6352,0.6353,0.63505,0.63515,3624899995.0
2006-08-24 21:30:00,0.63522,0.63535,0.63505,0.6352,2806499989.0
2006-08-24 22:00:00,0.6352,0.63535,0.63505,0.6352,2649999994.0
2006-08-24 22:30:00,0.63525,0.63535,0.63495,0.635,3156299991.0
2006-08-24 23:00:00,0.63505,0.63525,0.63374,0.6339,2709900003.0
2006-08-24 23:30:00,0.63397,0.63432,0.63364,0.63385,2338799994.0
2006-08-25 00:00:00,0.63389,0.63392,0.63331,0.63332,2270799996.0
2006-08-25 00:30:00,0.63343,0.63384,0.63313,0.63379,2447399986.0
2006-08-25 01:00:00,0.63372,0.6339,0.63347,0.63349,1980200000.0
2006-08-25 01:30:00,0.63355,0.63375,0.63332,0.63342,2101099995.0
2006-08-25 02:00:00,0.63349,0.63395,0.6329,0.63385,2652900010.0
2006-08-25 02:30:00,0.63393,0.63487,0.63378,0.63471,2277699995.0
2006-08-25 03:00:00,0.63458,0.63535,0.63458,0.63523,2552699993.0
2006-08-25 03:30:00,0.63525,0.63533,0.63437,0.63448,2328500001.0
2006-08-25 04:00:00,0.63438,0.63462,0.63389,0.63405,2396499993.0
2006-08-25 04:30:00,0.63399,0.63525,0.63389,0.63496,2501899995.0
2006-08-25 05:00:00,0.63497,0.63538,0.63469,0.63505,2181899993.0
2006-08-25 05:30:00,0.63495,0.6351,0.6345,0.63478,2116099998.0
2006-08-25 06:00:00,0.63465,0.63498,0.6345,0.63488,2013299998.0
2006-08-25 06:30:00,0.6348,0.63508,0.63454,0.63485,2486199996.0
2006-08-25 07:00:00,0.63467,0.63482,0.63414,0.6344,1922999998.0
2006-08-25 07:30:00,0.6344,0.63474,0.63405,0.63445,2549999993.0
2006-08-25 08:00:00,0.63431,0.63464,0.63295,0.63314,2367599984.0
2006-08-25 08:30:00,0.63303,0.6343,0.63293,0.63325,2558899999.0
2006-08-25 09:00:00,0.6332,0.6346,0.63295,0.63388,2668599991.0
2006-08-25 09:30:00,0.63388,0.63445,0.63301,0.63353,2394699995.0
2006-08-25 10:00:00,0.63347,0.63415,0.6332,0.63393,2456899995.0
2006-08-25 10:30:00,0.63402,0.63462,0.63393,0.63404,2681599989.0
2006-08-25 11:00:00,0.63398,0.6346,0.63367,0.6343,2808599998.0
2006-08-25 11:30:00,0.63435,0.63506,0.63415,0.63443,2562299990.0
2006-08-25 12:00:00,0.63437,0.6353,0.6342,0.63507,2731099994.0
2006-08-25 12:30:00,0.635,0.63542,0.63488,0.63522,2466799993.0
2006-08-25 13:00:00,0.63531,0.63535,0.63493,0.63515,2503599996.0
2006-08-25 13:30:00,0.6351,0.63538,0.63494,0.63518,2430899985.0
2006-08-25 14:00:00,0.63515,0.6353,0.6347,0.63493,2377000000.0
2006-08-25 14:30:00,0.63496,0.6352,0.63471,0.63487,2457099988.0
2006-08-25 15:00:00,0.63485,0.6353,0.63464,0.6349,2774199986.0
2006-08-25 15:30:00,0.63495,0.63554,0.63442,0.63531,2440299996.0
2006-08-25 16:00:00,0.63518,0.63536,0.63349,0.63393,2227699990.0
2006-08-25 16:30:00,0.63384,0.63535,0.63375,0.63535,2732000003.0
2006-08-25 17:00:00,0.63531,0.63706,0.63494,0.63702,2783600002.0
2006-08-25 17:30:00,0.63703,0.63777,0.63539,0.6354,2526800002.0
2006-08-25 18:00:00,0.6352,0.63554,0.63487,0.63529,5468199979.0
2006-08-25 18:30:00,0.63524,0.63575,0.63499,0.63533,5265899990.0
2006-08-25 19:00:00,0.63527,0.6365,0.6352,0.63612,3407899995.0
2006-08-25 19:30:00,0.63613,0.63673,0.63575,0.63599,3684400001.0
2006-08-25 20:00:00,0.63601,0.6366,0.63576,0.63631,3833899988.0
2006-08-25 20:30:00,0.63621,0.63633,0.63545,0.636,4179799978.0
2006-08-25 21:00:00,0.636,0.6361,0.63585,0.63595,3327300005.0
2006-08-25 21:30:00,0.63602,0.63615,0.63585,0.636,2911900000.0
2006-08-25 22:00:00,0.636,0.63615,0.63585,0.636,2676599998.0
2006-08-25 22:30:00,0.63605,0.63615,0.63575,0.6358,3309200008.0
2006-08-28 00:00:00,0.6362,0.6363,0.636,0.6361,510300007.0
2006-08-28 00:30:00,0.636,0.6362,0.6358,0.6359,1239300017.0
2006-08-28 01:00:00,0.6358,0.6359,0.6356,0.6356,801900011.0
2006-08-28 01:30:00,0.6357,0.636,0.6355,0.6358,1239300017.0
2006-08-28 02:00:00,0.6357,0.63604,0.6352,0.63591,2345900001.0
2006-08-28 02:30:00,0.63598,0.63621,0.63581,0.63595,2230199999.0
2006-08-28 03:00:00,0.63595,0.63615,0.63569,0.63607,2214599997.0
2006-08-28 03:30:00,0.63603,0.63654,0.63593,0.63625,2147099999.0
2006-08-28 04:00:00,0.6362,0.63653,0.63617,0.63645,2271500001.0
2006-08-28 04:30:00,0.6364,0.63675,0.63635,0.63665,2469000002.0
2006-08-28 05:00:00,0.63662,0.63731,0.63635,0.63715,2312999992.0
2006-08-28 05:30:00,0.63705,0.63733,0.63678,0.63725,2297499992.0
2006-08-28 06:00:00,0.63719,0.63745,0.63678,0.6373,2135899998.0
2006-08-28 06:30:00,0.63725,0.6376,0.6372,0.63752,2374699997.0
2006-08-28 07:00:00,0.63748,0.63778,0.63715,0.63752,2041599998.0
2006-08-28 07:30:00,0.6375,0.63785,0.63717,0.63735,2623999996.0
2006-08-28 08:00:00,0.63718,0.63758,0.63695,0.6372,2212599997.0
2006-08-28 08:30:00,0.63713,0.63733,0.63655,0.63691,2067699999.0
2006-08-28 09:00:00,0.63694,0.63835,0.63687,0.63835,2203899995.0
2006-08-28 09:30:00,0.63838,0.63855,0.638,0.63816,2218100004.0
2006-08-28 10:00:00,0.63812,0.6382,0.63755,0.63762,2405399987.0
2006-08-28 10:30:00,0.63755,0.638,0.6372,0.63792,2558699996.0
2006-08-28 11:00:00,0.6379,0.6381,0.63761,0.6377,2953799995.0
2006-08-28 11:30:00,0.63775,0.63805,0.63765,0.63795,2575199997.0
2006-08-28 12:00:00,0.63797,0.63811,0.63762,0.63775,2557599997.0
2006-08-28 12:30:00,0.63765,0.63813,0.63755,0.63759,2216100000.0
2006-08-28 13:00:00,0.63754,0.63764,0.63645,0.63665,2464699995.0
2006-08-28 13:30:00,0.6366,0.6369,0.63628,0.63655,2540799996.0
2006-08-28 14:00:00,0.63658,0.63704,0.63629,0.637,2319499993.0
2006-08-28 14:30:00,0.63706,0.63718,0.63584,0.6365,2141099997.0
2006-08-28 15:00:00,0.6365,0.63705,0.63635,0.6369,2575199991.0
2006-08-28 15:30:00,0.63695,0.63799,0.63675,0.63792,1885000000.0
2006-08-28 16:00:00,0.63783,0.63811,0.63768,0.6379,2279299993.0
2006-08-28 16:30:00,0.63791,0.63812,0.6373,0.63768,2804499996.0
2006-08-28 17:00:00,0.63773,0.63818,0.63728,0.63788,2296900001.0
2006-08-28 17:30:00,0.63788,0.63835,0.6378,0.6383,2346300002.0
2006-08-28 18:00:00,0.63825,0.63835,0.63786,0.63826,5203199995.0
2006-08-28 18:30:00,0.63823,0.63837,0.63779,0.63779,5246399999.0
2006-08-28 19:00:00,0.63763,0.6379,0.6372,0.63778,3533199984.0
2006-08-28 19:30:00,0.63787,0.63827,0.6375,0.6379,3730299993.0
2006-08-28 20:00:00,0.63792,0.63871,0.6378,0.63855,3604999990.0
2006-08-28 20:30:00,0.63846,0.6388,0.63777,0.638,3957999993.0
2006-08-28 21:00:00,0.638,0.6381,0.63785,0.63795,3464399997.0
2006-08-28 21:30:00,0.63805,0.63815,0.63785,0.638,2954899993.0
2006-08-28 22:00:00,0.638,0.63815,0.63785,0.638,2839199993.0
2006-08-28 22:30:00,0.63805,0.63815,0.63775,0.6378,3405099995.0
2006-08-28 23:00:00,0.63793,0.63805,0.6372,0.63745,2637399996.0
2006-08-28 23:30:00,0.6374,0.63792,0.63725,0.63777,2485800007.0
2006-08-29 00:00:00,0.63785,0.638,0.63755,0.6378,2073100004.0
2006-08-29 00:30:00,0.6379,0.6381,0.6376,0.6378,2310200000.0
2006-08-29 01:00:00,0.63777,0.638,0.63745,0.63756,1985899994.0
2006-08-29 01:30:00,0.63767,0.63805,0.63751,0.63787,2212099990.0
2006-08-29 02:00:00,0.63791,0.63875,0.6378,0.63864,2364999994.0
2006-08-29 02:30:00,0.63877,0.63877,0.63822,0.63845,2419699989.0
2006-08-29 03:00:00,0.63845,0.63867,0.63817,0.63836,2208600005.0
2006-08-29 03:30:00,0.6383,0.63951,0.63819,0.63939,2384000003.0
2006-08-29 04:00:00,0.63934,0.63958,0.63916,0.63935,2374699999.0
2006-08-29 04:30:00,0.6393,0.63952,0.6391,0.63944,2449999997.0
2006-08-29 05:00:00,0.63947,0.6402,0.63922,0.63955,2229699998.0
2006-08-29 05:30:00,0.63945,0.63958,0.63902,0.63944,2281699995.0
2006-08-29 06:00:00,0.63933,0.64085,0.6393,0.64069,2465999999.0
2006-08-29 06:30:00,0.64053,0.64071,0.63912,0.63932,2758399990.0
2006-08-29 07:00:00,0.63923,0.64005,0.63895,0.63993,2153299999.0
2006-08-29 07:30:00,0.64,0.6402,0.63935,0.63935,2673600008.0
2006-08-29 08:00:00,0.63915,0.63994,0.63915,0.63993,2092399998.0
2006-08-29 08:30:00,0.64005,0.64005,0.63924,0.63955,2150799999.0
2006-08-29 09:00:00,0.6396,0.64039,0.63958,0.64001,2472500002.0
2006-08-29 09:30:00,0.63999,0.64107,0.63992,0.64067,2597299999.0
2006-08-29 10:00:00,0.64068,0.64095,0.63975,0.64012,2455400001.0
2006-08-29 10:30:00,0.6402,0.64037,0.63861,0.63879,2553699998.0
2006-08-29 11:00:00,0.63884,0.63969,0.63865,0.63959,2822999997.0
2006-08-29 11:30:00,0.6397,0.64149,0.6397,0.64104,2516999997.0
2006-08-29 12:00:00,0.64092,0.6424,0.64077,0.64226,2834999996.0
2006-08-29 12:30:00,0.64224,0.64321,0.64213,0.64264,2578499992.0
2006-08-29 13:00:00,0.64275,0.6431,0.64221,0.64246,2599600000.0
2006-08-29 13:30:00,0.6424,0.64436,0.64219,0.64393,2758700001.0
2006-08-29 14:00:00,0.64398,0.64494,0.64369,0.64402,2487199991.0
2006-08-29 14:30:00,0.64407,0.64469,0.64357,0.64394,2619399987.0
2006-08-29 15:00:00,0.64398,0.64459,0.6434,0.64428,2942099994.0
2006-08-29 15:30:00,0.6443,0.64466,0.64402,0.6442,2403899999.0
2006-08-29 16:00:00,0.64426,0.64453,0.64221,0.64243,2456399996.0
2006-08-29 16:30:00,0.64241,0.64256,0.64084,0.64091,2813099996.0
2006-08-29 17:00:00,0.64097,0.64143,0.6404,0.64123,2588099990.0
2006-08-29 17:30:00,0.64123,0.64133,0.6408,0.64114,2385099992.0
2006-08-29 18:00:00,0.64108,0.64117,0.6404,0.64055,5158399989.0
2006-08-29 18:30:00,0.64053,0.64074,0.64035,0.64047,5277099978.0
2006-08-29 19:00:00,0.64039,0.64091,0.64018,0.64067,3379000000.0
2006-08-29 19:30:00,0.64075,0.64094,0.63971,0.63971,3843799982.0
2006-08-29 20:00:00,0.63953,0.64257,0.6385,0.64237,4151399991.0
2006-08-29 20:30:00,0.64246,0.64341,0.64243,0.64305,4237799994.0
2006-08-29 21:00:00,0.64305,0.64315,0.6429,0.643,3564200006.0
2006-08-29 21:30:00,0.64307,0.6432,0.6429,0.64305,2743300002.0
2006-08-29 22:00:00,0.64305,0.6432,0.6429,0.64305,2771199986.0
2006-08-29 22:30:00,0.6431,0.6432,0.6428,0.64285,3116199992.0
2006-08-29 23:00:00,0.6429,0.64356,0.64267,0.6434,2943599995.0
2006-08-29 23:30:00,0.64335,0.64371,0.64313,0.64363,2202399997.0
2006-08-30 00:00:00,0.64371,0.64442,0.64357,0.64413,2277900009.0
2006-08-30 00:30:00,0.64413,0.64438,0.64347,0.64423,2560199984.0
2006-08-30 01:00:00,0.6442,0.6447,0.6434,0.64388,2457999990.0
2006-08-30 01:30:00,0.644,0.64434,0.64382,0.64392,2198699993.0
2006-08-30 02:00:00,0.644,0.64434,0.64335,0.64407,2228499999.0
2006-08-30 02:30:00,0.64417,0.64472,0.64401,0.6446,2262299989.0
2006-08-30 03:00:00,0.64466,0.64545,0.64461,0.64507,2753899989.0
2006-08-30 03:30:00,0.64491,0.64538,0.6447,0.64528,2575999996.0
2006-08-30 04:00:00,0.6452,0.64629,0.64515,0.64608,2425499996.0
2006-08-30 04:30:00,0.646,0.646,0.64533,0.64575,2485999981.0
2006-08-30 05:00:00,0.64575,0.64612,0.64539,0.64612,2420799998.0
2006-08-30 05:30:00,0.64602,0.64602,0.64514,0.6453,2319600004.0
2006-08-30 06:00:00,0.6452,0.6456,0.64511,0.64545,2136699998.0
2006-08-30 06:30:00,0.6454,0.64552,0.64505,0.6453,2395799990.0
2006-08-30 07:00:00,0.64518,0.64585,0.64496,0.64575,2197399996.0
2006-08-30 07:30:00,0.64572,0.64596,0.64496,0.64583,2430299996.0
2006-08-30 08:00:00,0.64568,0.64602,0.64521,0.64597,2451400006.0
2006-08-30 08:30:00,0.64596,0.64674,0.64554,0.64656,2486300010.0
2006-08-30 09:00:00,0.6465,0.64663,0.64567,0.64572,2237499996.0
2006-08-30 09:30:00,0.64571,0.6469,0.64571,0.64667,2349999998.0
2006-08-30 10:00:00,0.64663,0.64666,0.64574,0.64619,2506899997.0
2006-08-30 10:30:00,0.6462,0.64659,0.6457,0.64632,2850699998.0
2006-08-30 11:00:00,0.6463,0.64659,0.64552,0.646,3340099988.0
2006-08-30 11:30:00,0.64588,0.64655,0.64567,0.64615,2710499992.0
2006-08-30 12:00:00,0.64615,0.64668,0.64572,0.64633,2505100005.0
2006-08-30 12:30:00,0.64629,0.64653,0.64571,0.64646,2572600002.0
2006-08-30 13:00:00,0.6466,0.6467,0.64589,0.64645,2582399998.0
2006-08-30 13:30:00,0.64637,0.64743,0.64585,0.64732,2904699999.0
2006-08-30 14:00:00,0.64737,0.64783,0.64666,0.64669,2576799991.0
2006-08-30 14:30:00,0.64662,0.64856,0.6465,0.64853,2646399996.0
2006-08-30 15:00:00,0.64862,0.64913,0.64808,0.6485,2780099995.0
2006-08-30 15:30:00,0.64854,0.64897,0.64809,0.64835,2146200002.0
2006-08-30 16:00:00,0.64825,0.6488,0.64796,0.64861,2380799989.0
2006-08-30 16:30:00,0.64867,0.64867,0.64762,0.64826,2745799996.0
2006-08-30 17:00:00,0.64834,0.64886,0.6481,0.64874,2622699995.0
2006-08-30 17:30:00,0.64872,0.65002,0.64856,0.64985,2721399994.0
2006-08-30 18:00:00,0.64974,0.6502,0.6493,0.64985,5563700011.0
2006-08-30 18:30:00,0.64983,0.65022,0.64931,0.65019,5431299995.0
2006-08-30 19:00:00,0.65016,0.65016,0.64929,0.64965,3314699999.0
2006-08-30 19:30:00,0.64975,0.64991,0.64895,0.64896,3837100001.0
2006-08-30 20:00:00,0.64897,0.64929,0.64867,0.64915,3945699992.0
2006-08-30 20:30:00,0.64905,0.6492,0.64848,0.64879,3983699985.0
2006-08-30 21:00:00,0.64879,0.64922,0.64819,0.64865,3841399988.0
2006-08-30 21:30:00,0.64875,0.64897,0.64814,0.64886,3371799989.0
2006-08-30 22:00:00,0.64853,0.64886,0.64765,0.6483,3024099999.0
2006-08-30 22:30:00,0.64781,0.64833,0.6469,0.647,3698800001.0
2006-08-30 23:00:00,0.64717,0.64872,0.64676,0.64816,3137899989.0
2006-08-30 23:30:00,0.64813,0.64874,0.64771,0.64844,2774799993.0
2006-08-31 00:00:00,0.64857,0.64919,0.64833,0.64908,2314499991.0
2006-08-31 00:30:00,0.6491,0.6499,0.64867,0.64985,2188099985.0
2006-08-31 01:00:00,0.64986,0.65036,0.6496,0.64997,2739500012.0
2006-08-31 01:30:00,0.65004,0.65004,0.64904,0.64904,2254099991.0
2006-08-31 02:00:00,0.64898,0.65058,0.64697,0.65038,2515299990.0
2006-08-31 02:30:00,0.65056,0.65123,0.65048,0.65103,2537599991.0
2006-08-31 03:00:00,0.65101,0.65135,0.65081,0.65118,2539999988.0
2006-08-31 03:30:00,0.65116,0.65177,0.65102,0.6514,2592899998.0
2006-08-31 04:00:00,0.65138,0.65197,0.6511,0.65172,2957299985.0
2006-08-31 04:30:00,0.65174,0.65217,0.65166,0.65197,2378100002.0
2006-08-31 05:00:00,0.65197,0.65205,0.65135,0.65205,2544700001.0
2006-08-31 05:30:00,0.65197,0.6522,0.65057,0.65064,2525599995.0
2006-08-31 06:00:00,0.65065,0.65154,0.65063,0.65115,2146700000.0
2006-08-31 06:30:00,0.65112,0.65154,0.65061,0.65145,2570299986.0
2006-08-31 07:00:00,0.65131,0.65169,0.65067,0.65155,2230300007.0
2006-08-31 07:30:00,0.6515,0.65166,0.65109,0.65155,2564099993.0
2006-08-31 08:00:00,0.65138,0.65155,0.65084,0.65118,2221399996.0
2006-08-31 08:30:00,0.65122,0.65173,0.65062,0.65138,2283900003.0
2006-08-31 09:00:00,0.65126,0.65247,0.65067,0.65235,2600699999.0
2006-08-31 09:30:00,0.65229,0.65229,0.65121,0.6519,2282599996.0
2006-08-31 10:00:00,0.6519,0.65217,0.6513,0.65151,2405499986.0
2006-08-31 10:30:00,0.65126,0.65159,0.65078,0.65124,2867999983.0
2006-08-31 11:00:00,0.65125,0.65215,0.65103,0.65205,2811499996.0
2006-08-31 11:30:00,0.6521,0.6525,0.65187,0.6523,2532600000.0
2006-08-31 12:00:00,0.6523,0.65255,0.65138,0.65183,2596600002.0
2006-08-31 12:30:00,0.65175,0.65214,0.65129,0.65175,2577999998.0
2006-08-31 13:00:00,0.65172,0.65191,0.65118,0.6516,2435199992.0
2006-08-31 13:30:00,0.65156,0.65177,0.65087,0.6514,2743999995.0
2006-08-31 14:00:00,0.65142,0.65163,0.65086,0.65106,2416699997.0
2006-08-31 14:30:00,0.65114,0.65444,0.65111,0.65403,3093299991.0
2006-08-31 15:00:00,0.65401,0.65402,0.6527,0.65276,2682699992.0
2006-08-31 15:30:00,0.65271,0.65325,0.65245,0.65304,2264199996.0
2006-08-31 16:00:00,0.65313,0.65322,0.65182,0.65207,2822800006.0
2006-08-31 16:30:00,0.65191,0.65427,0.65188,0.65427,2538000000.0
2006-08-31 17:00:00,0.65428,0.65457,0.65366,0.65394,2255299997.0
2006-08-31 17:30:00,0.6539,0.6541,0.65307,0.6541,2460500000.0
2006-08-31 18:00:00,0.65417,0.65594,0.65383,0.65587,5462699991.0
2006-08-31 18:30:00,0.65585,0.65617,0.65528,0.65592,5358299981.0
2006-08-31 19:00:00,0.6559,0.65607,0.65474,0.655,3405299998.0
2006-08-31 19:30:00,0.65506,0.65515,0.65442,0.6546,3871900002.0
2006-08-31 20:00:00,0.65444,0.65534,0.65408,0.6553,4038400005.0
2006-08-31 20:30:00,0.6551,0.65528,0.65446,0.65497,4087499993.0
2006-08-31 21:00:00,0.65504,0.65583,0.65452,0.65548,3896199992.0
2006-08-31 21:30:00,0.6556,0.65572,0.65457,0.65471,3391000002.0
2006-08-31 22:00:00,0.6549,0.65549,0.6544,0.65528,3172699996.0
2006-08-31 22:30:00,0.6552,0.6561,0.65479,0.65555,3784300006.0
2006-08-31 23:00:00,0.65559,0.65597,0.65496,0.65558,3181499991.0
2006-08-31 23:30:00,0.65545,0.65582,0.65499,0.65564,2348699996.0
2006-09-01 00:00:00,0.65575,0.65602,0.65526,0.65555,2888699986.0
2006-09-01 00:30:00,0.65571,0.65583,0.65505,0.65553,2914300007.0
2006-09-01 01:00:00,0.65533,0.65594,0.65513,0.65592,3071899995.0
2006-09-01 01:30:00,0.65597,0.65627,0.65555,0.65608,2453200000.0
2006-09-01 02:00:00,0.65613,0.65647,0.65566,0.65616,2359299988.0
2006-09-01 02:30:00,0.65621,0.65656,0.6558,0.65626,2474799991.0
2006-09-01 03:00:00,0.65625,0.65664,0.65418,0.65433,2620199993.0
2006-09-01 03:30:00,0.65444,0.65471,0.65303,0.65375,2571299994.0
2006-09-01 04:00:00,0.65382,0.65496,0.6537,0.65491,2355199989.0
2006-09-01 04:30:00,0.65487,0.6549,0.65438,0.65475,2293599996.0
2006-09-01 05:00:00,0.65471,0.65488,0.65392,0.65445,2380400002.0
2006-09-01 05:30:00,0.65387,0.65467,0.65385,0.65445,2601899998.0
2006-09-01 06:00:00,0.65435,0.65511,0.65415,0.65503,2443699988.0
2006-09-01 06:30:00,0.65501,0.65536,0.6546,0.65515,2700200002.0
2006-09-01 07:00:00,0.655,0.65575,0.65461,0.6557,2370699997.0
2006-09-01 07:30:00,0.65573,0.6559,0.65535,0.65551,2530000001.0
2006-09-01 08:00:00,0.65519,0.65563,0.65499,0.65543,2369099997.0
2006-09-01 08:30:00,0.65547,0.65557,0.65337,0.65378,2368600004.0
2006-09-01 09:00:00,0.65364,0.65389,0.65275,0.65302,2383399984.0
2006-09-01 09:30:00,0.65308,0.65335,0.65258,0.65286,2238599995.0
2006-09-01 10:00:00,0.65287,0.65367,0.6523,0.65345,2821900005.0
2006-09-01 10:30:00,0.65335,0.65377,0.65284,0.65321,2413699992.0
2006-09-01 11:00:00,0.65321,0.65333,0.65227,0.65227,2876099997.0
2006-09-01 11:30:00,0.6528,0.65365,0.65236,0.65365,2702199998.0
2006-09-01 12:00:00,0.65365,0.65382,0.65291,0.65374,2583700005.0
2006-09-01 12:30:00,0.65375,0.65437,0.65309,0.65437,2644900003.0
2006-09-01 13:00:00,0.65428,0.65462,0.65377,0.65455,2856099999.0
2006-09-01 13:30:00,0.65449,0.65548,0.65449,0.65479,2602899994.0
2006-09-01 14:00:00,0.65485,0.6557,0.65355,0.65355,2653999990.0
2006-09-01 14:30:00,0.65389,0.65456,0.65277,0.6534,2655899985.0
2006-09-01 15:00:00,0.65351,0.65399,0.65307,0.65369,3143199994.0
2006-09-01 15:30:00,0.65365,0.6547,0.6535,0.65388,2623199982.0
2006-09-01 16:00:00,0.65401,0.6544,0.65286,0.65327,2687500006.0
2006-09-01 16:30:00,0.65325,0.65521,0.6532,0.65389,3080199998.0
2006-09-01 17:00:00,0.65378,0.65425,0.65328,0.65398,2513299990.0
2006-09-01 17:30:00,0.65397,0.65469,0.65356,0.65406,2585499988.0
2006-09-01 18:00:00,0.6547,0.6549,0.65374,0.65404,5095999990.0
2006-09-01 18:30:00,0.65397,0.6541,0.65339,0.65396,5203899977.0
2006-09-01 19:00:00,0.65394,0.65416,0.65328,0.6538,3619499996.0
2006-09-01 19:30:00,0.65384,0.65421,0.65334,0.65399,3855999996.0
2006-09-01 20:00:00,0.65354,0.6544,0.65354,0.65414,4148999995.0
2006-09-01 20:30:00,0.65409,0.65461,0.65386,0.65433,4225199983.0
2006-09-01 21:00:00,0.65433,0.65492,0.65412,0.65445,3905199992.0
2006-09-01 21:30:00,0.65466,0.65494,0.65401,0.65435,3341599991.0
2006-09-01 22:00:00,0.65435,0.65523,0.65388,0.655,3092499987.0
2006-09-01 22:30:00,0.65473,0.65514,0.65406,0.65458,3345199988.0
2006-09-04 00:00:00,0.6551,0.6553,0.6549,0.6553,632799993.0
2006-09-04 00:30:00,0.6554,0.657,0.6553,0.657,1898399979.0
2006-09-04 01:00:00,0.6569,0.6579,0.6569,0.6572,1536799983.0
2006-09-04 01:30:00,0.6573,0.6576,0.6569,0.6569,1807999980.0
2006-09-04 02:00:00,0.65687,0.65749,0.65648,0.65684,3232899999.0
2006-09-04 02:30:00,0.65705,0.65732,0.65593,0.65632,3335899996.0
2006-09-04 03:00:00,0.65631,0.65752,0.6561,0.65682,3494600002.0
2006-09-04 03:30:00,0.65661,0.65722,0.65569,0.65618,3606000002.0
2006-09-04 04:00:00,0.65584,0.6572,0.65577,0.65648,3356199981.0
2006-09-04 04:30:00,0.65641,0.65657,0.65556,0.65588,3199200001.0
2006-09-04 05:00:00,0.65584,0.65624,0.65527,0.65607,3099700000.0
2006-09-04 05:30:00,0.65606,0.65626,0.65555,0.65608,3122599994.0
2006-09-04 06:00:00,0.65598,0.6564,0.65565,0.65638,3028699998.0
2006-09-04 06:30:00,0.65637,0.65664,0.65592,0.65607,3310900012.0
2006-09-04 07:00:00,0.65615,0.65673,0.65586,0.65651,3379500001.0
2006-09-04 07:30:00,0.65646,0.65674,0.6559,0.65633,3000099986.0
2006-09-04 08:00:00,0.65627,0.65657,0.65469,0.65493,3292199991.0
2006-09-04 08:30:00,0.65567,0.65591,0.65495,0.65527,3355299999.0
2006-09-04 09:00:00,0.65516,0.65591,0.65459,0.65464,3269999989.0
2006-09-04 09:30:00,0.65507,0.65528,0.65271,0.6529,3270199991.0
2006-09-04 10:00:00,0.6529,0.65321,0.64941,0.65004,3475799990.0
2006-09-04 10:30:00,0.6503,0.65031,0.64818,0.64864,3187600007.0
2006-09-04 11:00:00,0.64904,0.64932,0.64788,0.64826,3276699996.0
2006-09-04 11:30:00,0.64849,0.65054,0.64817,0.64965,3332299993.0
2006-09-04 12:00:00,0.64951,0.65178,0.64942,0.65159,3339400001.0
2006-09-04 12:30:00,0.65137,0.6524,0.65106,0.65155,3239999998.0
2006-09-04 13:00:00,0.65147,0.65248,0.65099,0.65196,3066999990.0
2006-09-04 13:30:00,0.65176,0.65251,0.6514,0.652,3106500000.0
2006-09-04 14:00:00,0.65212,0.65269,0.65157,0.65191,3149199990.0
2006-09-04 14:30:00,0.6519,0.65256,0.6516,0.65191,3263899998.0
2006-09-04 15:00:00,0.65198,0.65257,0.65157,0.65248,3254099994.0
2006-09-04 15:30:00,0.65248,0.65325,0.65204,0.65296,3309699997.0
2006-09-04 16:00:00,0.65281,0.65346,0.65235,0.65241,3302599989.0
2006-09-04 16:30:00,0.6523,0.65321,0.65209,0.6523,3244200000.0
2006-09-04 17:00:00,0.65245,0.65354,0.65187,0.65291,3139899985.0
2006-09-04 17:30:00,0.65309,0.65352,0.65277,0.65316,3038899992.0
2006-09-04 18:00:00,0.65311,0.65362,0.65216,0.65292,5756099980.0
2006-09-04 18:30:00,0.65272,0.65312,0.65169,0.65251,5150499985.0
2006-09-04 19:00:00,0.65244,0.65266,0.65183,0.65216,3568700002.0
2006-09-04 19:30:00,0.65214,0.65266,0.65179,0.65255,3767099983.0
2006-09-04 20:00:00,0.65254,0.65272,0.65151,0.65225,3685799991.0
2006-09-04 20:30:00,0.65216,0.65256,0.65138,0.65177,4456899985.0
2006-09-04 21:00:00,0.65184,0.65213,0.65139,0.65187,3827999992.0
2006-09-04 21:30:00,0.65201,0.65257,0.65151,0.65192,3206499995.0
2006-09-04 22:00:00,0.65194,0.65211,0.65145,0.65185,3182700003.0
2006-09-04 22:30:00,0.65187,0.65213,0.65082,0.65082,3760000001.0
2006-09-04 23:00:00,0.65114,0.65159,0.65057,0.65101,3097299996.0
2006-09-04 23:30:00,0.65085,0.65198,0.65075,0.65138,3118899994.0
2006-09-05 00:00:00,0.65146,0.65193,0.65108,0.6516,2909400004.0
2006-09-05 00:30:00,0.65172,0.65183,0.65019,0.65055,3350000003.0
2006-09-05 01:00:00,0.6506,0.65103,0.65027,0.65049,3505599992.0
2006-09-05 01:30:00,0.65069,0.65156,0.65034,0.65123,3198999991.0
2006-09-05 02:00:00,0.65128,0.6514,0.64747,0.64805,3327999997.0
2006-09-05 02:30:00,0.64802,0.64813,0.64593,0.64611,3287499999.0
2006-09-05 03:00:00,0.64612,0.64714,0.64579,0.64692,3217899994.0
2006-09-05 03:30:00,0.6469,0.64706,0.646,0.64661,3375999985.0
2006-09-05 04:00:00,0.64663,0.64726,0.64624,0.64672,3528399995.0
2006-09-05 04:30:00,0.64682,0.64745,0.64609,0.64641,3574200008.0
2006-09-05 05:00:00,0.6463,0.64683,0.64579,0.64639,3243099997.0
2006-09-05 05:30:00,0.64623,0.64673,0.6451,0.64532,3059600003.0
2006-09-05 06:00:00,0.64528,0.646,0.64369,0.64383,3501799992.0
2006-09-05 06:30:00,0.64383,0.64514,0.64354,0.64499,3340100003.0
2006-09-05 07:00:00,0.64504,0.64572,0.64426,0.64546,3179399996.0
2006-09-05 07:30:00,0.64554,0.64576,0.64427,0.64543,3496999994.0
2006-09-05 08:00:00,0.64508,0.64728,0.64462,0.64656,3465400008.0
2006-09-05 08:30:00,0.64636,0.64665,0.64488,0.64547,3406499989.0
2006-09-05 09:00:00,0.64517,0.64698,0.64481,0.64683,3394299991.0
2006-09-05 09:30:00,0.64674,0.64682,0.64546,0.6459,3475299993.0
2006-09-05 10:00:00,0.64605,0.64616,0.64503,0.6459,3398299994.0
2006-09-05 10:30:00,0.64612,0.64691,0.64541,0.6468,3461299987.0
2006-09-05 11:00:00,0.64683,0.64874,0.6465,0.64803,3629799996.0
2006-09-05 11:30:00,0.64813,0.6485,0.64715,0.64751,3805499985.0
2006-09-05 12:00:00,0.64722,0.64768,0.64677,0.64715,3409799989.0
2006-09-05 12:30:00,0.6474,0.64766,0.64668,0.64687,3496299996.0
2006-09-05 13:00:00,0.64707,0.6476,0.64668,0.64745,3414800004.0
2006-09-05 13:30:00,0.64731,0.64793,0.64616,0.64652,3662099989.0
2006-09-05 14:00:00,0.64638,0.64675,0.64557,0.64613,3292699993.0
2006-09-05 14:30:00,0.64615,0.64739,0.64602,0.64687,3373499997.0
2006-09-05 15:00:00,0.64733,0.64736,0.64587,0.64627,3609600009.0
2006-09-05 15:30:00,0.6467,0.6467,0.64523,0.64592,3077299994.0
2006-09-05 16:00:00,0.64561,0.64638,0.64554,0.64619,2995099994.0
2006-09-05 16:30:00,0.6459,0.64629,0.64491,0.64588,3241199992.0
2006-09-05 17:00:00,0.64578,0.64709,0.64524,0.64659,3060800002.0
2006-09-05 17:30:00,0.64629,0.64657,0.64571,0.6463,3365900002.0
2006-09-05 18:00:00,0.64642,0.64704,0.64589,0.64704,5533300005.0
2006-09-05 18:30:00,0.6466,0.64689,0.64497,0.64516,5276599993.0
2006-09-05 19:00:00,0.64538,0.64596,0.64461,0.64577,3547700000.0
2006-09-05 19:30:00,0.64575,0.64586,0.64482,0.64496,4122899992.0
2006-09-05 20:00:00,0.64494,0.64579,0.64472,0.64535,4610000000.0
2006-09-05 20:30:00,0.64528,0.6458,0.64442,0.64484,4573499984.0
2006-09-05 21:00:00,0.6449,0.64555,0.64456,0.64503,3903000003.0
2006-09-05 21:30:00,0.64509,0.6456,0.6447,0.64496,3474999979.0
2006-09-05 22:00:00,0.64493,0.6455,0.64464,0.64508,3282199992.0
2006-09-05 22:30:00,0.64507,0.64539,0.64431,0.64495,3687999984.0
2006-09-05 23:00:00,0.64465,0.64547,0.64456,0.6449,3097399988.0
2006-09-05 23:30:00,0.64489,0.6455,0.64468,0.64468,3338699990.0
2006-09-06 00:00:00,0.64506,0.64527,0.64452,0.64482,3087299991.0
2006-09-06 00:30:00,0.64501,0.64509,0.6442,0.64467,3437099993.0
2006-09-06 01:00:00,0.64481,0.64509,0.64399,0.64466,3098499992.0
2006-09-06 01:30:00,0.64463,0.64517,0.64415,0.64496,3099899989.0
2006-09-06 02:00:00,0.64506,0.64687,0.64469,0.64629,3191499994.0
2006-09-06 02:30:00,0.64644,0.64756,0.64608,0.64715,3320300010.0
2006-09-06 03:00:00,0.64715,0.64733,0.64641,0.64703,3095199995.0
2006-09-06 03:30:00,0.64688,0.64742,0.64584,0.64717,3337099995.0
2006-09-06 04:00:00,0.64703,0.64814,0.64685,0.6478,2922999994.0
2006-09-06 04:30:00,0.64748,0.64802,0.64693,0.64732,3517599993.0
2006-09-06 05:00:00,0.64748,0.64804,0.64708,0.64749,3156799993.0
2006-09-06 05:30:00,0.64795,0.64853,0.64748,0.64831,3022399989.0
2006-09-06 06:00:00,0.64818,0.65006,0.6479,0.64941,3137499990.0
2006-09-06 06:30:00,0.6493,0.6493,0.64777,0.64788,2857000001.0
2006-09-06 07:00:00,0.64788,0.64835,0.64742,0.64801,3179899994.0
2006-09-06 07:30:00,0.6477,0.64816,0.64723,0.64816,3298199975.0
2006-09-06 08:00:00,0.64768,0.64911,0.64748,0.64873,3286500000.0
2006-09-06 08:30:00,0.64894,0.64935,0.64802,0.64836,3222699995.0
2006-09-06 09:00:00,0.64826,0.64882,0.64769,0.6483,3193799996.0
2006-09-06 09:30:00,0.6484,0.6497,0.6478,0.64927,2843599992.0
2006-09-06 10:00:00,0.64908,0.64928,0.64798,0.64836,3459999992.0
2006-09-06 10:30:00,0.64833,0.64951,0.64779,0.64912,3250800002.0
2006-09-06 11:00:00,0.64919,0.65004,0.64886,0.64962,3476800006.0
2006-09-06 11:30:00,0.64976,0.65001,0.64865,0.64928,3375499982.0
2006-09-06 12:00:00,0.64937,0.64952,0.64844,0.64907,3091399995.0
2006-09-06 12:30:00,0.64892,0.64918,0.64794,0.64804,3595299997.0
2006-09-06 13:00:00,0.64799,0.64824,0.64699,0.6473,3297000003.0
2006-09-06 13:30:00,0.64727,0.64793,0.64696,0.64745,3154499984.0
2006-09-06 14:00:00,0.64733,0.64841,0.64697,0.64741,2961199994.0
2006-09-06 14:30:00,0.64716,0.64927,0.6465,0.6487,3274100003.0
2006-09-06 15:00:00,0.64853,0.64981,0.64793,0.64828,3163900008.0
2006-09-06 15:30:00,0.64823,0.64865,0.64733,0.64778,3002099993.0
2006-09-06 16:00:00,0.64774,0.64817,0.64659,0.6471,3659400004.0
2006-09-06 16:30:00,0.64689,0.64817,0.64668,0.64779,3401800002.0
2006-09-06 17:00:00,0.64797,0.64848,0.64736,0.64836,3160199992.0
2006-09-06 17:30:00,0.64773,0.64837,0.64698,0.64803,3440700004.0
2006-09-06 18:00:00,0.64747,0.64824,0.64737,0.64793,6023099986.0
2006-09-06 18:30:00,0.648,0.64816,0.64645,0.64674,5411899979.0
2006-09-06 19:00:00,0.6464,0.64733,0.64616,0.64662,4067599980.0
2006-09-06 19:30:00,0.64665,0.6477,0.64645,0.64752,4148499992.0
2006-09-06 20:00:00,0.64763,0.64818,0.64711,0.64785,4385500002.0
2006-09-06 20:30:00,0.64773,0.64894,0.64756,0.64858,4218899978.0
2006-09-06 21:00:00,0.64859,0.64895,0.64821,0.64874,3853599993.0
2006-09-06 21:30:00,0.64881,0.64918,0.64821,0.64897,3395500005.0
2006-09-06 22:00:00,0.64887,0.64896,0.64792,0.6483,3179499996.0
2006-09-06 22:30:00,0.64849,0.64932,0.64829,0.64849,3722499999.0
2006-09-06 23:00:00,0.64845,0.64902,0.64837,0.64894,3272999996.0
2006-09-06 23:30:00,0.6488,0.64943,0.64853,0.64908,3042199989.0
2006-09-07 00:00:00,0.64917,0.64984,0.64877,0.64947,3313899981.0
2006-09-07 00:30:00,0.64947,0.64988,0.64919,0.64937,3137999993.0
2006-09-07 01:00:00,0.64984,0.64994,0.64922,0.64972,3332899988.0
2006-09-07 01:30:00,0.64973,0.64997,0.64902,0.64915,3101799990.0
2006-09-07 02:00:00,0.64924,0.64931,0.64834,0.6487,4252500004.0
2006-09-07 02:30:00,0.64897,0.64901,0.64769,0.64786,3585599985.0
2006-09-07 03:00:00,0.64791,0.64845,0.64741,0.64819,4086500007.0
2006-09-07 03:30:00,0.64833,0.64861,0.64713,0.64754,4166400008.0
2006-09-07 04:00:00,0.64744,0.64813,0.6469,0.64751,4524600002.0
2006-09-07 04:30:00,0.64769,0.64833,0.64733,0.64793,4416899994.0
2006-09-07 05:00:00,0.6479,0.6481,0.64652,0.64712,4132899998.0
2006-09-07 05:30:00,0.64691,0.64739,0.64645,0.64698,4088999987.0
2006-09-07 06:00:00,0.64687,0.64726,0.64647,0.64697,4243799988.0
2006-09-07 06:30:00,0.64696,0.64723,0.64651,0.6469,4165099993.0
2006-09-07 07:00:00,0.64687,0.64717,0.64623,0.64663,4203199984.0
2006-09-07 07:30:00,0.64692,0.64728,0.64617,0.64675,4192199989.0
2006-09-07 08:00:00,0.64646,0.64701,0.64596,0.64667,4445500000.0
2006-09-07 08:30:00,0.64698,0.64782,0.64629,0.64736,4134999998.0
2006-09-07 09:00:00,0.6473,0.64853,0.64695,0.64737,4036799992.0
2006-09-07 09:30:00,0.64761,0.64779,0.6453,0.64575,3804299999.0
2006-09-07 10:00:00,0.64552,0.64641,0.64524,0.6457,4146099985.0
2006-09-07 10:30:00,0.6459,0.64723,0.64512,0.64667,3915800000.0
2006-09-07 11:00:00,0.64662,0.64753,0.64507,0.64673,4788499996.0
2006-09-07 11:30:00,0.6471,0.64791,0.64587,0.64635,4353099987.0
2006-09-07 12:00:00,0.64632,0.64683,0.64542,0.64631,4235399993.0
2006-09-07 12:30:00,0.64605,0.64661,0.64526,0.64631,3884600001.0
2006-09-07 13:00:00,0.64637,0.64677,0.64396,0.64516,4257999994.0
2006-09-07 13:30:00,0.64484,0.64543,0.64404,0.64421,4231699994.0
2006-09-07 14:00:00,0.64427,0.6448,0.64312,0.64346,4033000000.0
2006-09-07 14:30:00,0.64373,0.64445,0.64203,0.64385,4062099991.0
2006-09-07 15:00:00,0.64359,0.6447,0.64293,0.64437,4534600006.0
2006-09-07 15:30:00,0.64405,0.64575,0.64364,0.64545,3541499989.0
2006-09-07 16:00:00,0.6452,0.64558,0.64442,0.64479,4766599986.0
2006-09-07 16:30:00,0.64466,0.64544,0.64383,0.64532,4479499985.0
2006-09-07 17:00:00,0.64509,0.6477,0.64443,0.64737,4288799996.0
2006-09-07 17:30:00,0.6477,0.64795,0.64648,0.64778,3830399996.0
2006-09-07 18:00:00,0.64779,0.64913,0.64735,0.64888,6774499995.0
2006-09-07 18:30:00,0.64899,0.64966,0.64818,0.64893,6917599989.0
2006-09-07 19:00:00,0.64892,0.64912,0.64767,0.64826,4826199998.0
2006-09-07 19:30:00,0.64834,0.64875,0.64752,0.64788,5700400002.0
2006-09-07 20:00:00,0.64785,0.64807,0.64659,0.64677,5675199987.0
2006-09-07 20:30:00,0.64674,0.64717,0.64553,0.64566,5773199976.0
2006-09-07 21:00:00,0.64565,0.64615,0.64436,0.64482,5330499987.0
2006-09-07 21:30:00,0.64497,0.6453,0.64451,0.64487,5149299991.0
2006-09-07 22:00:00,0.6449,0.64531,0.64445,0.64495,4642599994.0
2006-09-07 22:30:00,0.645,0.64537,0.64434,0.64479,5326699985.0
2006-09-07 23:00:00,0.64478,0.64579,0.64468,0.64542,4354400005.0
2006-09-07 23:30:00,0.64542,0.64653,0.64519,0.64627,3723899991.0
2006-09-08 00:00:00,0.64648,0.6465,0.6453,0.6457,3984900002.0
2006-09-08 00:30:00,0.64554,0.64588,0.64448,0.64466,4424799986.0
2006-09-08 01:00:00,0.64475,0.64634,0.6445,0.64585,4015999984.0
2006-09-08 01:30:00,0.64585,0.64609,0.64394,0.64416,4120599992.0
2006-09-08 02:00:00,0.64417,0.64486,0.64369,0.644,3065599996.0
2006-09-08 02:30:00,0.64393,0.64458,0.64276,0.64305,3214699999.0
2006-09-08 03:00:00,0.64283,0.64322,0.64179,0.64232,2818600001.0
2006-09-08 03:30:00,0.64231,0.64288,0.64091,0.64162,3113800000.0
2006-09-08 04:00:00,0.64167,0.64249,0.63879,0.63958,3036799991.0
2006-09-08 04:30:00,0.63954,0.63957,0.63762,0.63826,3289400008.0
2006-09-08 05:00:00,0.63803,0.63919,0.63771,0.63867,3179800007.0
2006-09-08 05:30:00,0.63834,0.63937,0.63813,0.63895,3221899986.0
2006-09-08 06:00:00,0.63901,0.63946,0.6384,0.63941,3363300002.0
2006-09-08 06:30:00,0.63939,0.63976,0.63858,0.6392,3417599990.0
2006-09-08 07:00:00,0.63919,0.63975,0.63841,0.63872,3642799996.0
2006-09-08 07:30:00,0.63842,0.63859,0.63745,0.638,3193599993.0
2006-09-08 08:00:00,0.63814,0.63896,0.63706,0.63756,2899099989.0
2006-09-08 08:30:00,0.63789,0.63909,0.63744,0.63879,3420599988.0
2006-09-08 09:00:00,0.63868,0.63924,0.6379,0.6389,3241699994.0
2006-09-08 09:30:00,0.63876,0.64019,0.63843,0.6399,3358999994.0
2006-09-08 10:00:00,0.63978,0.64031,0.63895,0.63989,3067599996.0
2006-09-08 10:30:00,0.64007,0.64035,0.63932,0.63997,3306200003.0
2006-09-08 11:00:00,0.63991,0.64027,0.6394,0.63948,3048999991.0
2006-09-08 11:30:00,0.63948,0.64031,0.63937,0.63965,3172099999.0
2006-09-08 12:00:00,0.63961,0.64023,0.6393,0.63986,2986000000.0
2006-09-08 12:30:00,0.63943,0.64017,0.63938,0.63986,2879799995.0
2006-09-08 13:00:00,0.63981,0.64005,0.63899,0.63975,3146000002.0
2006-09-08 13:30:00,0.6396,0.64032,0.63939,0.63965,3368799996.0
2006-09-08 14:00:00,0.6397,0.64017,0.63891,0.63997,3328599988.0
2006-09-08 14:30:00,0.63973,0.64008,0.63671,0.63723,3345799985.0
2006-09-08 15:00:00,0.63713,0.63733,0.63522,0.63585,3435800017.0
2006-09-08 15:30:00,0.63579,0.63664,0.63553,0.63658,3295799993.0
2006-09-08 16:00:00,0.63635,0.63757,0.63604,0.63635,3164800002.0
2006-09-08 16:30:00,0.6366,0.63794,0.6363,0.63726,3072499991.0
2006-09-08 17:00:00,0.63744,0.6378,0.63636,0.63672,2857800001.0
2006-09-08 17:30:00,0.63691,0.63731,0.63578,0.63646,3331299990.0
2006-09-08 18:00:00,0.63644,0.63657,0.63567,0.63647,5588499977.0
2006-09-08 18:30:00,0.63657,0.63727,0.63601,0.63693,5192400000.0
2006-09-08 19:00:00,0.63696,0.63717,0.63567,0.63634,3650599997.0
2006-09-08 19:30:00,0.63637,0.63665,0.63581,0.6364,3955899998.0
2006-09-08 20:00:00,0.63651,0.63674,0.63589,0.63655,4600699983.0
2006-09-08 20:30:00,0.63655,0.63667,0.63583,0.6362,4654899983.0
2006-09-08 21:00:00,0.63621,0.63716,0.63594,0.63671,3887899991.0
2006-09-08 21:30:00,0.63694,0.63747,0.63657,0.63692,3527199991.0
2006-09-08 22:00:00,0.63684,0.63757,0.63638,0.63757,2893299996.0
2006-09-08 22:30:00,0.63733,0.63774,0.63668,0.63668,3786200000.0
2006-09-11 00:00:00,0.6364,0.6364,0.6364,0.6364,129399999.0
2006-09-11 00:30:00,0.6363,0.6372,0.6359,0.6372,2458599981.0
2006-09-11 01:00:00,0.6376,0.638,0.6373,0.6376,1940999985.0
2006-09-11 01:30:00,0.6373,0.6377,0.637,0.6376,3105599976.0
2006-09-11 02:00:00,0.63734,0.63755,0.63665,0.63708,3867799987.0
2006-09-11 02:30:00,0.63717,0.63739,0.63566,0.63589,4236699979.0
2006-09-11 03:00:00,0.63577,0.63578,0.63432,0.63556,3888100000.0
2006-09-11 03:30:00,0.63575,0.63609,0.63511,0.63584,3719299998.0
2006-09-11 04:00:00,0.6358,0.63609,0.63408,0.6342,3844400002.0
2006-09-11 04:30:00,0.63433,0.63543,0.63387,0.63401,3816699994.0
2006-09-11 05:00:00,0.63396,0.63514,0.63382,0.63504,3570599997.0
2006-09-11 05:30:00,0.63481,0.63525,0.63443,0.63486,3689499994.0
2006-09-11 06:00:00,0.63482,0.63543,0.6343,0.63481,3889300004.0
2006-09-11 06:30:00,0.6349,0.63537,0.63451,0.63521,3855399986.0
2006-09-11 07:00:00,0.63522,0.63633,0.63506,0.63566,3632499987.0
2006-09-11 07:30:00,0.63558,0.6358,0.63461,0.63498,3800600001.0
2006-09-11 08:00:00,0.63492,0.6352,0.63401,0.6345,4073099998.0
2006-09-11 08:30:00,0.6349,0.63618,0.63433,0.63601,3433799999.0
2006-09-11 09:00:00,0.63612,0.63685,0.63534,0.6363,3325699983.0
2006-09-11 09:30:00,0.63637,0.63739,0.63594,0.63677,3370799997.0
2006-09-11 10:00:00,0.63668,0.63774,0.63606,0.63697,3364799998.0
2006-09-11 10:30:00,0.63682,0.63795,0.63646,0.63763,3386399993.0
2006-09-11 11:00:00,0.63761,0.63873,0.63698,0.6381,4211399998.0
2006-09-11 11:30:00,0.63837,0.63919,0.63775,0.63885,3449499996.0
2006-09-11 12:00:00,0.63915,0.64087,0.63875,0.63959,3957899989.0
2006-09-11 12:30:00,0.63961,0.64021,0.63889,0.63999,3940099983.0
2006-09-11 13:00:00,0.64007,0.64049,0.63924,0.64,3843500001.0
2006-09-11 13:30:00,0.63995,0.64082,0.6394,0.6405,3784299985.0
2006-09-11 14:00:00,0.64031,0.64106,0.63982,0.64028,3737999995.0
2006-09-11 14:30:00,0.64038,0.64114,0.63989,0.64092,3708899986.0
2006-09-11 15:00:00,0.64077,0.64146,0.64027,0.64081,3834200010.0
2006-09-11 15:30:00,0.641,0.64118,0.63951,0.63965,3253199997.0
2006-09-11 16:00:00,0.63969,0.63978,0.63802,0.63903,3491099989.0
2006-09-11 16:30:00,0.63906,0.63979,0.6385,0.63953,4095399993.0
2006-09-11 17:00:00,0.63947,0.63973,0.63871,0.63962,3973299980.0
2006-09-11 17:30:00,0.63933,0.63968,0.63799,0.63859,3537299999.0
2006-09-11 18:00:00,0.63827,0.63949,0.63813,0.6387,6687299993.0
2006-09-11 18:30:00,0.63872,0.63977,0.63851,0.63941,6668799993.0
2006-09-11 19:00:00,0.63916,0.63994,0.63795,0.63816,4674699984.0
2006-09-11 19:30:00,0.63824,0.6388,0.63758,0.63843,5251899982.0
2006-09-11 20:00:00,0.63828,0.63901,0.63772,0.63832,4837100000.0
2006-09-11 20:30:00,0.63822,0.63859,0.63782,0.6381,5262199997.0
2006-09-11 21:00:00,0.63816,0.63922,0.63786,0.63867,4934200014.0
2006-09-11 21:30:00,0.63879,0.63971,0.6386,0.63875,4677700002.0
2006-09-11 22:00:00,0.63873,0.63939,0.63836,0.63902,4061499984.0
2006-09-11 22:30:00,0.63903,0.63925,0.6386,0.6388,4681199992.0
2006-09-11 23:00:00,0.63866,0.63925,0.63839,0.63873,3515799987.0
2006-09-11 23:30:00,0.63868,0.63915,0.63844,0.63874,3440800003.0
2006-09-12 00:00:00,0.63882,0.63912,0.63789,0.63794,3349500005.0
2006-09-12 00:30:00,0.63836,0.63883,0.63763,0.6385,3523199991.0
2006-09-12 01:00:00,0.63844,0.63882,0.63747,0.63862,3653900000.0
2006-09-12 01:30:00,0.63855,0.63885,0.6375,0.63775,3396799989.0
2006-09-12 02:00:00,0.63782,0.63845,0.63746,0.63799,3156199992.0
2006-09-12 02:30:00,0.63789,0.63834,0.63752,0.63815,2989699985.0
2006-09-12 03:00:00,0.63825,0.63864,0.63754,0.63776,3339399989.0
2006-09-12 03:30:00,0.63775,0.63815,0.63713,0.63765,2991899991.0
2006-09-12 04:00:00,0.63766,0.63814,0.63734,0.63804,3404099995.0
2006-09-12 04:30:00,0.63796,0.63851,0.63757,0.63782,3141699998.0
2006-09-12 05:00:00,0.6379,0.63847,0.63782,0.63843,3460299999.0
2006-09-12 05:30:00,0.6383,0.63917,0.63795,0.63896,3053399995.0
2006-09-12 06:00:00,0.63889,0.63974,0.63879,0.63931,3331899996.0
2006-09-12 06:30:00,0.63936,0.63967,0.639,0.63939,3332599986.0
2006-09-12 07:00:00,0.6395,0.64064,0.63901,0.64012,3028699997.0
2006-09-12 07:30:00,0.64031,0.64077,0.63946,0.64065,3131199996.0
2006-09-12 08:00:00,0.6402,0.6409,0.63963,0.6402,3442199988.0
2006-09-12 08:30:00,0.64042,0.64097,0.63984,0.64065,3201299988.0
2006-09-12 09:00:00,0.64086,0.64209,0.64034,0.64207,3420399999.0
2006-09-12 09:30:00,0.64218,0.6431,0.64169,0.64199,3197199992.0
2006-09-12 10:00:00,0.64173,0.6428,0.64151,0.6422,3032899997.0
2006-09-12 10:30:00,0.64208,0.64312,0.64191,0.64273,3373399995.0
2006-09-12 11:00:00,0.64291,0.64342,0.64237,0.6426,3008099987.0
2006-09-12 11:30:00,0.64262,0.64285,0.64131,0.64159,3054699996.0
2006-09-12 12:00:00,0.64167,0.64203,0.64096,0.64136,3341299994.0
2006-09-12 12:30:00,0.64125,0.64167,0.64021,0.64082,3127199997.0
2006-09-12 13:00:00,0.64062,0.64115,0.64023,0.64069,3452400003.0
2006-09-12 13:30:00,0.64069,0.6412,0.64026,0.64092,3065299986.0
2006-09-12 14:00:00,0.64069,0.64127,0.64038,0.64063,3535999989.0
2006-09-12 14:30:00,0.6407,0.64178,0.63973,0.64152,3294900003.0
2006-09-12 15:00:00,0.64179,0.64245,0.64119,0.64198,3422799985.0
2006-09-12 15:30:00,0.64224,0.64241,0.64122,0.64224,3279000007.0
2006-09-12 16:00:00,0.64224,0.64265,0.64151,0.64226,3298500004.0
2006-09-12 16:30:00,0.64193,0.64351,0.64151,0.64313,3432399976.0
2006-09-12 17:00:00,0.64349,0.6437,0.64225,0.64322,3159299999.0
2006-09-12 17:30:00,0.64375,0.64381,0.64211,0.64291,3161399992.0
2006-09-12 18:00:00,0.64295,0.64311,0.64174,0.64222,5702099995.0
2006-09-12 18:30:00,0.64237,0.64259,0.64106,0.64136,5492599979.0
2006-09-12 19:00:00,0.64121,0.64204,0.64086,0.64189,3775300004.0
2006-09-12 19:30:00,0.64182,0.642,0.64046,0.64093,3921499992.0
2006-09-12 20:00:00,0.64099,0.64156,0.64051,0.641,4265599994.0
2006-09-12 20:30:00,0.64098,0.64152,0.64055,0.64078,4299399988.0
2006-09-12 21:00:00,0.64092,0.64156,0.64073,0.64113,4109099998.0
2006-09-12 21:30:00,0.64119,0.64156,0.64072,0.6412,3635599994.0
2006-09-12 22:00:00,0.64112,0.64154,0.64077,0.64131,3236199993.0
2006-09-12 22:30:00,0.64132,0.64147,0.64042,0.64063,3598100003.0
2006-09-12 23:00:00,0.64042,0.64123,0.64023,0.6404,3124199993.0
2006-09-12 23:30:00,0.64065,0.64115,0.64057,0.64064,3034000007.0
2006-09-13 00:00:00,0.64068,0.64114,0.64054,0.64107,3443700003.0
2006-09-13 00:30:00,0.64109,0.64546,0.64048,0.64316,3245799993.0
2006-09-13 01:00:00,0.64347,0.64393,0.6408,0.64129,3337399997.0
2006-09-13 01:30:00,0.64151,0.64187,0.64046,0.64065,3497699996.0
2006-09-13 02:00:00,0.64072,0.64105,0.64012,0.64076,3217699993.0
2006-09-13 02:30:00,0.64097,0.64123,0.64028,0.64057,3197999995.0
2006-09-13 03:00:00,0.64049,0.64087,0.63902,0.63944,3268499990.0
2006-09-13 03:30:00,0.63945,0.64007,0.63901,0.63979,3261599981.0
2006-09-13 04:00:00,0.63947,0.64028,0.63934,0.63996,3408299995.0
2006-09-13 04:30:00,0.63986,0.63998,0.63905,0.63932,3043100002.0
2006-09-13 05:00:00,0.63922,0.63973,0.63899,0.6392,2939499987.0
2006-09-13 05:30:00,0.63924,0.6395,0.63839,0.63925,3207999985.0
2006-09-13 06:00:00,0.63915,0.64023,0.63867,0.64004,3059499979.0
2006-09-13 06:30:00,0.63988,0.64035,0.63952,0.64,3365699986.0
2006-09-13 07:00:00,0.63994,0.64132,0.63974,0.64131,3403499993.0
2006-09-13 07:30:00,0.64106,0.64135,0.64029,0.64108,3392200000.0
2006-09-13 08:00:00,0.64122,0.64196,0.64041,0.64098,3453999995.0
2006-09-13 08:30:00,0.64117,0.64264,0.64061,0.64246,3086799988.0
2006-09-13 09:00:00,0.64231,0.64322,0.64192,0.64294,3295999998.0
2006-09-13 09:30:00,0.64282,0.64335,0.64206,0.64245,3495600007.0
2006-09-13 10:00:00,0.6423,0.64301,0.64187,0.64278,2951500004.0
2006-09-13 10:30:00,0.64291,0.6436,0.64241,0.64341,3485899983.0
2006-09-13 11:00:00,0.64321,0.64447,0.64296,0.64385,3283999994.0
2006-09-13 11:30:00,0.64399,0.64463,0.64349,0.64398,2894099993.0
2006-09-13 12:00:00,0.64408,0.64448,0.64332,0.64393,3323699997.0
2006-09-13 12:30:00,0.64406,0.64535,0.64333,0.64446,3273699991.0
2006-09-13 13:00:00,0.64456,0.64541,0.64443,0.6447,3565000003.0
2006-09-13 13:30:00,0.64472,0.64532,0.64337,0.64475,3151799983.0
2006-09-13 14:00:00,0.6446,0.64497,0.64387,0.64465,3142499990.0
2006-09-13 14:30:00,0.64445,0.64568,0.64425,0.6452,3282500004.0
2006-09-13 15:00:00,0.6451,0.64689,0.645,0.64653,3363200015.0
2006-09-13 15:30:00,0.64669,0.64712,0.64585,0.64625,3164900001.0
2006-09-13 16:00:00,0.64639,0.64658,0.64552,0.64621,3450099997.0
2006-09-13 16:30:00,0.64605,0.64634,0.64536,0.64623,3458400001.0
2006-09-13 17:00:00,0.64604,0.64673,0.6457,0.64628,3125099987.0
2006-09-13 17:30:00,0.64624,0.64639,0.64526,0.6455,3096099994.0
2006-09-13 18:00:00,0.64528,0.64592,0.64443,0.64509,5579600020.0
2006-09-13 18:30:00,0.64498,0.64554,0.64462,0.64495,5417999980.0
2006-09-13 19:00:00,0.64483,0.64557,0.6443,0.64492,3646399990.0
2006-09-13 19:30:00,0.64483,0.64517,0.64372,0.64405,4225500005.0
2006-09-13 20:00:00,0.64402,0.64485,0.64365,0.6443,4374499997.0
2006-09-13 20:30:00,0.64425,0.64553,0.64401,0.64553,4517000001.0
2006-09-13 21:00:00,0.64529,0.64549,0.64444,0.64463,3936299999.0
2006-09-13 21:30:00,0.64468,0.64532,0.64445,0.64451,3521599986.0
2006-09-13 22:00:00,0.64447,0.64627,0.64443,0.64591,3475499999.0
2006-09-13 22:30:00,0.64556,0.64635,0.64494,0.64577,3762800000.0
2006-09-13 23:00:00,0.64648,0.65535,0.64629,0.65397,3130699999.0
2006-09-13 23:30:00,0.65386,0.65435,0.65301,0.65373,3404500007.0
2006-09-14 00:00:00,0.65396,0.65442,0.65308,0.65328,3279299993.0
2006-09-14 00:30:00,0.65319,0.65383,0.65309,0.65347,3145699993.0
2006-09-14 01:00:00,0.65336,0.65486,0.65336,0.65463,3447700000.0
2006-09-14 01:30:00,0.65477,0.65495,0.65304,0.65316,3058200000.0
2006-09-14 02:00:00,0.65313,0.65385,0.65286,0.65316,4843800003.0
2006-09-14 02:30:00,0.65325,0.65436,0.65275,0.65389,4761599991.0
2006-09-14 03:00:00,0.65385,0.65488,0.65362,0.6539,4627500012.0
2006-09-14 03:30:00,0.65402,0.6545,0.65359,0.65381,4663800004.0
2006-09-14 04:00:00,0.65378,0.65431,0.65296,0.6536,4702200018.0
2006-09-14 04:30:00,0.65352,0.65364,0.65285,0.65341,4465999995.0
2006-09-14 05:00:00,0.65344,0.65373,0.65269,0.6534,4951299988.0
2006-09-14 05:30:00,0.65308,0.65411,0.65291,0.65358,4725199998.0
2006-09-14 06:00:00,0.6535,0.65405,0.65307,0.6536,4609200000.0
2006-09-14 06:30:00,0.65356,0.65449,0.6535,0.65398,5069299991.0
2006-09-14 07:00:00,0.65402,0.65465,0.6535,0.65463,3947599993.0
2006-09-14 07:30:00,0.65444,0.65528,0.65385,0.65493,4972099989.0
2006-09-14 08:00:00,0.65493,0.65694,0.65417,0.65649,4572000001.0
2006-09-14 08:30:00,0.65662,0.65808,0.65576,0.65607,4105000002.0
2006-09-14 09:00:00,0.65578,0.65651,0.65546,0.65602,4139100008.0
2006-09-14 09:30:00,0.65602,0.65744,0.6555,0.65719,4457299980.0
2006-09-14 10:00:00,0.65724,0.65964,0.65697,0.65914,4816499994.0
2006-09-14 10:30:00,0.65912,0.6595,0.65814,0.65886,4601199996.0
2006-09-14 11:00:00,0.65898,0.66049,0.65831,0.65997,4794399989.0
2006-09-14 11:30:00,0.66016,0.66148,0.65963,0.66064,4720999992.0
2006-09-14 12:00:00,0.66081,0.66155,0.65973,0.66107,4929099996.0
2006-09-14 12:30:00,0.6611,0.66372,0.66073,0.66296,4444199995.0
2006-09-14 13:00:00,0.6633,0.6649,0.66261,0.66397,4976299999.0
2006-09-14 13:30:00,0.66408,0.66483,0.6617,0.66227,4500300015.0
2006-09-14 14:00:00,0.66247,0.66304,0.66089,0.66218,4649800002.0
2006-09-14 14:30:00,0.66216,0.66257,0.66107,0.66208,4565699992.0
2006-09-14 15:00:00,0.66206,0.6621,0.66059,0.66158,5168899998.0
2006-09-14 15:30:00,0.66137,0.66202,0.65909,0.65968,4253899997.0
2006-09-14 16:00:00,0.65953,0.66109,0.65895,0.66056,4462099998.0
2006-09-14 16:30:00,0.6608,0.66192,0.65978,0.66154,4724899995.0
2006-09-14 17:00:00,0.66139,0.66182,0.65986,0.66038,4917699996.0
2006-09-14 17:30:00,0.66032,0.66116,0.65946,0.6603,4536899996.0
2006-09-14 18:00:00,0.66012,0.66195,0.65981,0.66157,7072099993.0
2006-09-14 18:30:00,0.66151,0.66203,0.66068,0.66118,7419299990.0
2006-09-14 19:00:00,0.66117,0.66164,0.65919,0.6595,5742899997.0
2006-09-14 19:30:00,0.65949,0.66101,0.65935,0.6604,5957099974.0
2006-09-14 20:00:00,0.66039,0.66059,0.65902,0.6595,6323599997.0
2006-09-14 20:30:00,0.65947,0.66004,0.65883,0.65958,6042799992.0
2006-09-14 21:00:00,0.65961,0.66036,0.6592,0.65991,6324299986.0
2006-09-14 21:30:00,0.65987,0.661,0.65956,0.66059,5426000005.0
2006-09-14 22:00:00,0.66066,0.66131,0.66024,0.66093,5137699997.0
2006-09-14 22:30:00,0.66093,0.66196,0.66017,0.66095,5769899993.0
2006-09-14 23:00:00,0.66101,0.6614,0.66009,0.66063,4712399977.0
2006-09-14 23:30:00,0.66048,0.66097,0.65989,0.66018,4503299988.0
2006-09-15 00:00:00,0.66014,0.66055,0.65793,0.65935,4629099998.0
2006-09-15 00:30:00,0.65943,0.66081,0.65866,0.66024,4824399994.0
2006-09-15 01:00:00,0.66017,0.66125,0.65978,0.66109,4511600000.0
2006-09-15 01:30:00,0.66102,0.66155,0.65947,0.65974,4818699991.0
2006-09-15 02:00:00,0.6596,0.66002,0.65865,0.65904,2915900001.0
2006-09-15 02:30:00,0.65908,0.65934,0.65742,0.65803,3461000003.0
2006-09-15 03:00:00,0.65824,0.65888,0.65783,0.65862,3120999996.0
2006-09-15 03:30:00,0.65858,0.65875,0.65743,0.65832,3122399999.0
2006-09-15 04:00:00,0.65845,0.65869,0.65785,0.65785,3159699986.0
2006-09-15 04:30:00,0.65789,0.65851,0.65779,0.6583,3020299987.0
2006-09-15 05:00:00,0.65833,0.65953,0.65817,0.65941,3196599996.0
2006-09-15 05:30:00,0.65933,0.65947,0.65845,0.6587,3287499999.0
2006-09-15 06:00:00,0.65865,0.65933,0.65859,0.65888,3142099992.0
2006-09-15 06:30:00,0.65911,0.66044,0.65873,0.65989,3596399989.0
2006-09-15 07:00:00,0.65991,0.66028,0.65928,0.65978,3379600002.0
2006-09-15 07:30:00,0.65967,0.66102,0.65912,0.66061,3210699992.0
2006-09-15 08:00:00,0.66038,0.66084,0.65938,0.65951,3234700002.0
2006-09-15 08:30:00,0.6598,0.66042,0.65956,0.6601,3034000014.0
2006-09-15 09:00:00,0.66019,0.66026,0.65878,0.65926,3343600005.0
2006-09-15 09:30:00,0.65908,0.6594,0.65749,0.65821,3150199997.0
2006-09-15 10:00:00,0.65801,0.65847,0.65718,0.65749,2938099999.0
2006-09-15 10:30:00,0.65761,0.65811,0.65703,0.65744,2758800004.0
2006-09-15 11:00:00,0.65738,0.6584,0.6565,0.65819,3066699993.0
2006-09-15 11:30:00,0.65817,0.65859,0.65655,0.65713,3068199992.0
2006-09-15 12:00:00,0.65718,0.65811,0.65645,0.65797,3302900004.0
2006-09-15 12:30:00,0.65776,0.65792,0.65654,0.65725,3220100010.0
2006-09-15 13:00:00,0.6574,0.65792,0.65685,0.65785,3286399988.0
2006-09-15 13:30:00,0.65768,0.65896,0.65721,0.65773,3573999992.0
2006-09-15 14:00:00,0.65732,0.65892,0.65718,0.65882,3411299988.0
2006-09-15 14:30:00,0.6584,0.66075,0.65791,0.6598,3412099991.0
2006-09-15 15:00:00,0.65978,0.661,0.65978,0.66043,3021600008.0
2006-09-15 15:30:00,0.66057,0.661,0.65995,0.66025,3332499988.0
2006-09-15 16:00:00,0.66069,0.66349,0.66067,0.66228,3334099998.0
2006-09-15 16:30:00,0.66262,0.66392,0.66221,0.6639,3432999987.0
2006-09-15 17:00:00,0.66378,0.66378,0.66159,0.66202,3081599997.0
2006-09-15 17:30:00,0.66204,0.66286,0.66173,0.66233,3313299995.0
2006-09-15 18:00:00,0.66244,0.66265,0.66172,0.66195,5382599983.0
2006-09-15 18:30:00,0.66185,0.66292,0.66159,0.66224,5224999977.0
2006-09-15 19:00:00,0.6622,0.66246,0.66152,0.66209,3802399992.0
2006-09-15 19:30:00,0.66232,0.66279,0.66158,0.66221,3940199994.0
2006-09-15 20:00:00,0.66219,0.66263,0.66118,0.66254,4314300012.0
2006-09-15 20:30:00,0.66235,0.66303,0.66141,0.66175,4524899988.0
2006-09-15 21:00:00,0.6617,0.66292,0.66166,0.66255,3572499999.0
2006-09-15 21:30:00,0.66258,0.66287,0.66218,0.66259,3346199996.0
2006-09-15 22:00:00,0.66282,0.66301,0.6623,0.66301,3111300004.0
2006-09-15 22:30:00,0.6629,0.663,0.66107,0.66201,3619599990.0
2006-09-18 00:00:00,0.663,0.6632,0.6629,0.663,1995000000.0
2006-09-18 00:30:00,0.6632,0.6637,0.6626,0.6636,2707500000.0
2006-09-18 01:00:00,0.6635,0.6639,0.6633,0.6634,2422500000.0
2006-09-18 01:30:00,0.6635,0.6636,0.6631,0.6632,1995000000.0
2006-09-18 02:00:00,0.66334,0.66348,0.6624,0.66317,2840599990.0
2006-09-18 02:30:00,0.66331,0.66367,0.66286,0.6632,2778599994.0
2006-09-18 03:00:00,0.66304,0.66323,0.66224,0.66236,2530200000.0
2006-09-18 03:30:00,0.66245,0.66278,0.66178,0.66202,2475599992.0
2006-09-18 04:00:00,0.66202,0.66233,0.66179,0.66195,2832899990.0
2006-09-18 04:30:00,0.66203,0.66225,0.66118,0.66145,2868799989.0
2006-09-18 05:00:00,0.66146,0.66176,0.66102,0.66151,2756699992.0
2006-09-18 05:30:00,0.6614,0.66213,0.66129,0.66185,2461399988.0
2006-09-18 06:00:00,0.66182,0.66221,0.66164,0.66176,2529100004.0
2006-09-18 06:30:00,0.6617,0.66194,0.66134,0.66157,2650599999.0
2006-09-18 07:00:00,0.66143,0.66182,0.66117,0.66149,2365499994.0
2006-09-18 07:30:00,0.66145,0.66234,0.66132,0.66185,2414399999.0
2006-09-18 08:00:00,0.66164,0.66218,0.66144,0.66203,2560799997.0
2006-09-18 08:30:00,0.66206,0.66302,0.66152,0.66294,2446300002.0
2006-09-18 09:00:00,0.66318,0.66346,0.66213,0.66331,2850499992.0
2006-09-18 09:30:00,0.66337,0.66388,0.66312,0.66353,2374699996.0
2006-09-18 10:00:00,0.6635,0.66424,0.66268,0.66316,3150299982.0
2006-09-18 10:30:00,0.66307,0.6644,0.66292,0.6641,2538699999.0
2006-09-18 11:00:00,0.66389,0.66455,0.6634,0.66396,3016499994.0
2006-09-18 11:30:00,0.66423,0.66499,0.66346,0.66387,3188299995.0
2006-09-18 12:00:00,0.66391,0.66455,0.66321,0.66428,3041899995.0
2006-09-18 12:30:00,0.66405,0.66436,0.66204,0.66221,3310799992.0
2006-09-18 13:00:00,0.66231,0.66323,0.66199,0.66297,3101599991.0
2006-09-18 13:30:00,0.66278,0.66325,0.66221,0.66237,3192299995.0
2006-09-18 14:00:00,0.66241,0.66379,0.66204,0.66327,3388199982.0
2006-09-18 14:30:00,0.66339,0.66353,0.66091,0.66149,3372100003.0
2006-09-18 15:00:00,0.66186,0.66312,0.66145,0.66185,3382599992.0
2006-09-18 15:30:00,0.66205,0.66354,0.66151,0.66325,3251800010.0
2006-09-18 16:00:00,0.66326,0.6654,0.66323,0.66475,3359199999.0
2006-09-18 16:30:00,0.66465,0.66493,0.6633,0.66342,3162499988.0
2006-09-18 17:00:00,0.66325,0.66447,0.6629,0.66438,3409800004.0
2006-09-18 17:30:00,0.66414,0.66558,0.66398,0.66504,3473599996.0
2006-09-18 18:00:00,0.66484,0.66535,0.66429,0.66492,5615700005.0
2006-09-18 18:30:00,0.66504,0.66555,0.66427,0.66502,5226599994.0
2006-09-18 19:00:00,0.66506,0.66524,0.66429,0.6647,3660699989.0
2006-09-18 19:30:00,0.66466,0.66513,0.66394,0.66414,4405799989.0
2006-09-18 20:00:00,0.6642,0.66503,0.66356,0.6648,4312300001.0
2006-09-18 20:30:00,0.66497,0.66547,0.66427,0.66452,4552599998.0
2006-09-18 21:00:00,0.6647,0.66523,0.66411,0.6645,3725399994.0
2006-09-18 21:30:00,0.66468,0.66519,0.66433,0.66487,3510099992.0
2006-09-18 22:00:00,0.66478,0.66507,0.66417,0.66463,3056999990.0
2006-09-18 22:30:00,0.66459,0.66484,0.6634,0.66351,3872999996.0
2006-09-18 23:00:00,0.66334,0.66414,0.66283,0.66313,3259699988.0
2006-09-18 23:30:00,0.66293,0.66366,0.66281,0.66334,3065799996.0
2006-09-19 00:00:00,0.66341,0.66368,0.66298,0.66322,3254599994.0
2006-09-19 00:30:00,0.6632,0.6638,0.66305,0.66335,3103599994.0
2006-09-19 01:00:00,0.66338,0.66363,0.66224,0.66251,3390700002.0
2006-09-19 01:30:00,0.66245,0.6628,0.66152,0.66193,3354199999.0
2006-09-19 02:00:00,0.66193,0.66289,0.66163,0.66218,3833099993.0
2006-09-19 02:30:00,0.66239,0.66256,0.66066,0.66115,3993699985.0
2006-09-19 03:00:00,0.66108,0.66196,0.6605,0.6618,3869900001.0
2006-09-19 03:30:00,0.66187,0.66266,0.66113,0.66264,3805299983.0
2006-09-19 04:00:00,0.66257,0.663,0.66138,0.66275,3863700002.0
2006-09-19 04:30:00,0.66273,0.66295,0.66189,0.66241,3748599995.0
2006-09-19 05:00:00,0.66226,0.66274,0.66148,0.66194,3474399982.0
2006-09-19 05:30:00,0.66229,0.66257,0.6618,0.66244,3698700001.0
2006-09-19 06:00:00,0.66232,0.66256,0.66174,0.66208,3755599987.0
2006-09-19 06:30:00,0.66208,0.66275,0.66167,0.66208,3851399996.0
2006-09-19 07:00:00,0.66215,0.66268,0.66163,0.66231,3311199998.0
2006-09-19 07:30:00,0.66196,0.66238,0.66121,0.66227,3693499994.0
2006-09-19 08:00:00,0.6622,0.66269,0.66138,0.6615,3906800005.0
2006-09-19 08:30:00,0.66159,0.66271,0.66119,0.66189,3577599993.0
2006-09-19 09:00:00,0.6619,0.66243,0.6611,0.66164,3303900001.0
2006-09-19 09:30:00,0.66157,0.66202,0.66091,0.6613,3544599994.0
2006-09-19 10:00:00,0.66148,0.66154,0.65912,0.66061,3719300000.0
2006-09-19 10:30:00,0.66058,0.66165,0.66031,0.66131,3547499991.0
2006-09-19 11:00:00,0.6613,0.66208,0.66081,0.6612,4257899998.0
2006-09-19 11:30:00,0.66113,0.66191,0.66061,0.66141,3571000000.0
2006-09-19 12:00:00,0.66141,0.66196,0.66065,0.66152,4004299986.0
2006-09-19 12:30:00,0.66148,0.66212,0.66105,0.66192,3900999987.0
2006-09-19 13:00:00,0.66202,0.66213,0.66088,0.66128,4168099997.0
2006-09-19 13:30:00,0.66149,0.6621,0.66106,0.66139,3874100004.0
2006-09-19 14:00:00,0.66141,0.66357,0.6614,0.6633,4024299991.0
2006-09-19 14:30:00,0.66318,0.66421,0.66274,0.66344,3863600001.0
2006-09-19 15:00:00,0.66344,0.66389,0.66266,0.66299,3995100003.0
2006-09-19 15:30:00,0.66296,0.66398,0.66245,0.6638,3552699997.0
2006-09-19 16:00:00,0.66362,0.66425,0.66275,0.66354,3918099977.0
2006-09-19 16:30:00,0.6635,0.66531,0.66292,0.66495,3831599990.0
2006-09-19 17:00:00,0.6647,0.6648,0.66305,0.66384,3294899994.0
2006-09-19 17:30:00,0.66378,0.66395,0.66221,0.6626,3502500005.0
2006-09-19 18:00:00,0.66262,0.66264,0.65972,0.66018,6499299998.0
2006-09-19 18:30:00,0.65993,0.66034,0.65861,0.65879,6616699989.0
2006-09-19 19:00:00,0.65875,0.65894,0.65732,0.6584,4827199988.0
2006-09-19 19:30:00,0.65837,0.65885,0.65777,0.65835,4775499992.0
2006-09-19 20:00:00,0.65862,0.65934,0.65794,0.65901,5778199978.0
2006-09-19 20:30:00,0.65885,0.65953,0.65855,0.65922,5431199994.0
2006-09-19 21:00:00,0.65921,0.65943,0.65872,0.65915,5133799980.0
2006-09-19 21:30:00,0.65912,0.65972,0.6587,0.65918,4434599994.0
2006-09-19 22:00:00,0.65927,0.65947,0.65797,0.65873,3849900003.0
2006-09-19 22:30:00,0.65878,0.65909,0.65821,0.65836,4881400009.0
2006-09-19 23:00:00,0.65852,0.6587,0.65715,0.6577,3800399995.0
2006-09-19 23:30:00,0.65778,0.65841,0.65753,0.65806,3605100000.0
2006-09-20 00:00:00,0.65806,0.65854,0.65788,0.65828,3535299985.0
2006-09-20 00:30:00,0.65823,0.65864,0.65779,0.6583,3728699991.0
2006-09-20 01:00:00,0.65818,0.65847,0.65756,0.65781,3688199997.0
2006-09-20 01:30:00,0.65793,0.65848,0.65762,0.65795,3467799996.0
2006-09-20 02:00:00,0.65812,0.65812,0.6567,0.65746,3204099994.0
2006-09-20 02:30:00,0.65726,0.65878,0.65726,0.65782,3379000005.0
2006-09-20 03:00:00,0.65809,0.65908,0.65764,0.65894,3036200001.0
2006-09-20 03:30:00,0.65876,0.66006,0.65848,0.6598,3125799994.0
2006-09-20 04:00:00,0.65977,0.65993,0.65725,0.65813,3210799998.0
2006-09-20 04:30:00,0.65819,0.65915,0.65783,0.65889,3106799994.0
2006-09-20 05:00:00,0.65889,0.6591,0.65793,0.6589,3059299995.0
2006-09-20 05:30:00,0.6588,0.65954,0.65823,0.65934,2998399997.0
2006-09-20 06:00:00,0.65943,0.65957,0.65886,0.65927,2871100007.0
2006-09-20 06:30:00,0.65937,0.65964,0.65875,0.65921,3182999990.0
2006-09-20 07:00:00,0.65891,0.65925,0.65779,0.65828,3391399996.0
2006-09-20 07:30:00,0.65813,0.65886,0.65796,0.65822,3286899999.0
2006-09-20 08:00:00,0.65812,0.65896,0.65787,0.65861,3464599992.0
2006-09-20 08:30:00,0.65894,0.65914,0.65782,0.65867,3434300003.0
2006-09-20 09:00:00,0.65869,0.65944,0.65828,0.65891,3289999997.0
2006-09-20 09:30:00,0.65869,0.65927,0.65774,0.6583,3245399998.0
2006-09-20 10:00:00,0.6582,0.65846,0.65481,0.65531,3135399991.0
2006-09-20 10:30:00,0.65498,0.65669,0.65435,0.6561,3158599999.0
2006-09-20 11:00:00,0.65603,0.6569,0.65555,0.65634,3174500000.0
2006-09-20 11:30:00,0.65663,0.65859,0.65604,0.65757,3369399986.0
2006-09-20 12:00:00,0.65767,0.65805,0.65689,0.6575,3409799986.0
2006-09-20 12:30:00,0.65759,0.65804,0.65678,0.65795,3414399999.0
2006-09-20 13:00:00,0.65781,0.65858,0.65669,0.65706,3277599996.0
2006-09-20 13:30:00,0.65727,0.65803,0.65683,0.65718,3013799993.0
2006-09-20 14:00:00,0.65761,0.65768,0.65652,0.65732,3400100005.0
2006-09-20 14:30:00,0.65718,0.65921,0.65706,0.65883,3373300006.0
2006-09-20 15:00:00,0.65894,0.65923,0.65775,0.65809,3306699987.0
2006-09-20 15:30:00,0.65792,0.65951,0.65785,0.65933,3053099986.0
2006-09-20 16:00:00,0.65938,0.66057,0.65909,0.65958,3300299985.0
2006-09-20 16:30:00,0.65972,0.65996,0.65895,0.65996,3204499990.0
2006-09-20 17:00:00,0.6599,0.66053,0.65913,0.66043,3053999996.0
2006-09-20 17:30:00,0.66055,0.66215,0.66053,0.66153,3481799996.0
2006-09-20 18:00:00,0.66159,0.66251,0.66084,0.66164,5620299999.0
2006-09-20 18:30:00,0.66154,0.66211,0.66107,0.66187,5170899995.0
2006-09-20 19:00:00,0.66189,0.66273,0.66143,0.66218,3920800005.0
2006-09-20 19:30:00,0.66239,0.66283,0.66178,0.66206,3829099998.0
2006-09-20 20:00:00,0.66222,0.66354,0.66135,0.6618,4159999997.0
2006-09-20 20:30:00,0.6618,0.66223,0.66019,0.66063,4519499987.0
2006-09-20 21:00:00,0.66053,0.66111,0.65999,0.66081,3795799987.0
2006-09-20 21:30:00,0.66059,0.66155,0.66037,0.66118,3294699997.0
2006-09-20 22:00:00,0.66108,0.66127,0.6604,0.66109,3397300001.0
2006-09-20 22:30:00,0.66104,0.66112,0.66028,0.66061,3797899986.0
2006-09-20 23:00:00,0.66064,0.66082,0.65946,0.65981,3119699984.0
2006-09-20 23:30:00,0.66014,0.66065,0.6597,0.66002,3056199986.0
2006-09-21 00:00:00,0.66015,0.66204,0.65981,0.66185,3255000000.0
2006-09-21 00:30:00,0.66166,0.66384,0.65625,0.6567,3135299999.0
2006-09-21 01:00:00,0.65685,0.65806,0.65637,0.65776,3297899999.0
2006-09-21 01:30:00,0.65775,0.65858,0.65769,0.65831,3237599994.0
2006-09-21 02:00:00,0.65832,0.65929,0.65807,0.659,3269799995.0
2006-09-21 02:30:00,0.65902,0.66017,0.65839,0.66015,3466900001.0
2006-09-21 03:00:00,0.6605,0.66128,0.65933,0.65967,3652499988.0
2006-09-21 03:30:00,0.65987,0.66051,0.65871,0.65968,3339899996.0
2006-09-21 04:00:00,0.65977,0.66005,0.65875,0.65899,3946599984.0
2006-09-21 04:30:00,0.65895,0.65933,0.6579,0.65819,3654899997.0
2006-09-21 05:00:00,0.65822,0.65894,0.65801,0.65889,3267799989.0
2006-09-21 05:30:00,0.65871,0.65958,0.65829,0.659,3236799988.0
2006-09-21 06:00:00,0.65863,0.66033,0.65846,0.65972,3501099999.0
2006-09-21 06:30:00,0.65984,0.66034,0.65909,0.65988,3628399995.0
2006-09-21 07:00:00,0.65997,0.66017,0.65899,0.65922,3601299985.0
2006-09-21 07:30:00,0.65947,0.66025,0.6591,0.65997,3493399986.0
2006-09-21 08:00:00,0.65943,0.66021,0.6577,0.6579,3067299993.0
2006-09-21 08:30:00,0.65824,0.65918,0.65729,0.6578,3124500002.0
2006-09-21 09:00:00,0.65797,0.65917,0.65765,0.65858,3372899991.0
2006-09-21 09:30:00,0.65835,0.65925,0.65812,0.65909,3386400000.0
2006-09-21 10:00:00,0.65909,0.6591,0.65752,0.65793,3524400002.0
2006-09-21 10:30:00,0.6578,0.65878,0.65696,0.65823,3341300000.0
2006-09-21 11:00:00,0.65778,0.65909,0.65772,0.65855,3761999992.0
2006-09-21 11:30:00,0.65848,0.65883,0.65781,0.65796,3596399993.0
2006-09-21 12:00:00,0.65798,0.65891,0.6574,0.65855,3385299992.0
2006-09-21 12:30:00,0.65878,0.66028,0.65821,0.65895,3476300008.0
2006-09-21 13:00:00,0.65902,0.65918,0.65822,0.65907,3469099987.0
2006-09-21 13:30:00,0.65878,0.6598,0.65855,0.65935,3469599994.0
2006-09-21 14:00:00,0.65949,0.6623,0.65886,0.66183,3482799993.0
2006-09-21 14:30:00,0.66176,0.66259,0.66091,0.66196,3365899989.0
2006-09-21 15:00:00,0.66195,0.66211,0.66067,0.66169,3687899988.0
2006-09-21 15:30:00,0.66173,0.66202,0.66103,0.6619,3290599993.0
2006-09-21 16:00:00,0.66167,0.66189,0.65883,0.66017,3336199993.0
2006-09-21 16:30:00,0.66,0.66181,0.65946,0.66115,3295499995.0
2006-09-21 17:00:00,0.66129,0.66165,0.66034,0.66146,3302199990.0
2006-09-21 17:30:00,0.66152,0.66204,0.66027,0.66108,3443099987.0
2006-09-21 18:00:00,0.66133,0.66357,0.66116,0.66338,6139699982.0
2006-09-21 18:30:00,0.66316,0.66395,0.66051,0.6608,6385999993.0
2006-09-21 19:00:00,0.66086,0.6611,0.65964,0.66009,4129499996.0
2006-09-21 19:30:00,0.66026,0.66075,0.65928,0.66044,4557299997.0
2006-09-21 20:00:00,0.66046,0.661,0.6597,0.66063,4447699994.0
2006-09-21 20:30:00,0.66081,0.66095,0.65956,0.6607,4755199992.0
2006-09-21 21:00:00,0.66072,0.66241,0.66043,0.66202,4393400004.0
2006-09-21 21:30:00,0.66204,0.66204,0.66091,0.66125,3951399996.0
2006-09-21 22:00:00,0.66088,0.66152,0.66045,0.66111,3664799998.0
2006-09-21 22:30:00,0.66112,0.6612,0.66056,0.66075,3959699986.0
2006-09-21 23:00:00,0.6607,0.66128,0.66039,0.66088,3203399989.0
2006-09-21 23:30:00,0.66083,0.66137,0.66058,0.66097,3516799992.0
2006-09-22 00:00:00,0.66112,0.6615,0.66069,0.66133,3118699987.0
2006-09-22 00:30:00,0.66152,0.66214,0.66094,0.66126,3091599998.0
2006-09-22 01:00:00,0.66142,0.66308,0.66109,0.66237,3532199999.0
2006-09-22 01:30:00,0.66256,0.66257,0.66106,0.66134,3339099989.0
2006-09-22 02:00:00,0.66152,0.66169,0.6607,0.6612,3209399998.0
2006-09-22 02:30:00,0.66123,0.66134,0.65998,0.65998,3185599996.0
2006-09-22 03:00:00,0.66039,0.66099,0.65982,0.66073,3227499989.0
2006-09-22 03:30:00,0.66081,0.66092,0.66013,0.66047,3002300004.0
2006-09-22 04:00:00,0.66055,0.66089,0.66015,0.66053,3111599994.0
2006-09-22 04:30:00,0.66074,0.66104,0.65998,0.6603,3489200004.0
2006-09-22 05:00:00,0.6604,0.66064,0.65958,0.65981,3062799993.0
2006-09-22 05:30:00,0.65966,0.66028,0.65919,0.65971,3027499990.0
2006-09-22 06:00:00,0.65985,0.66022,0.65942,0.65984,3232000002.0
2006-09-22 06:30:00,0.65987,0.6601,0.65908,0.65916,3265499990.0
2006-09-22 07:00:00,0.65927,0.65992,0.65889,0.65953,3433199985.0
2006-09-22 07:30:00,0.65947,0.65972,0.65865,0.65915,3272899991.0
2006-09-22 08:00:00,0.65892,0.65993,0.65871,0.659,3457599998.0
2006-09-22 08:30:00,0.65896,0.65976,0.65811,0.65936,3586099998.0
2006-09-22 09:00:00,0.65942,0.66116,0.65894,0.66043,3556000002.0
2006-09-22 09:30:00,0.66065,0.66116,0.65978,0.66037,2996500006.0
2006-09-22 10:00:00,0.66017,0.66059,0.65783,0.65816,3259699991.0
2006-09-22 10:30:00,0.65822,0.65866,0.65702,0.65718,3495499994.0
2006-09-22 11:00:00,0.65732,0.65781,0.65666,0.65747,3075399992.0
2006-09-22 11:30:00,0.65725,0.65766,0.65634,0.65712,3046299995.0
2006-09-22 12:00:00,0.65687,0.65815,0.65641,0.65783,3237899991.0
2006-09-22 12:30:00,0.65761,0.6592,0.65689,0.65915,3109100001.0
2006-09-22 13:00:00,0.65912,0.65914,0.65752,0.6584,3484799988.0
2006-09-22 13:30:00,0.65887,0.65898,0.65732,0.65752,3097899998.0
2006-09-22 14:00:00,0.65771,0.65892,0.65711,0.65882,3158300002.0
2006-09-22 14:30:00,0.65879,0.65943,0.65784,0.65903,3206099987.0
2006-09-22 15:00:00,0.65914,0.65918,0.65734,0.65784,3282999984.0
2006-09-22 15:30:00,0.65806,0.65833,0.65637,0.65699,3230999994.0
2006-09-22 16:00:00,0.65682,0.65748,0.65618,0.65722,2930499994.0
2006-09-22 16:30:00,0.6573,0.65827,0.65689,0.65734,2953399993.0
2006-09-22 17:00:00,0.65736,0.65908,0.65697,0.65908,3098300001.0
2006-09-22 17:30:00,0.65918,0.66016,0.65871,0.65887,3031999987.0
2006-09-22 18:00:00,0.65899,0.66142,0.65846,0.66099,5463699991.0
2006-09-22 18:30:00,0.66079,0.66167,0.65991,0.66118,5034299998.0
2006-09-22 19:00:00,0.6614,0.66165,0.66042,0.6609,3673199994.0
2006-09-22 19:30:00,0.66073,0.66122,0.66012,0.66068,4168499987.0
2006-09-22 20:00:00,0.66073,0.66161,0.66036,0.6611,4418300002.0
2006-09-22 20:30:00,0.66114,0.66142,0.66019,0.6609,4646400003.0
2006-09-22 21:00:00,0.66087,0.66147,0.6604,0.66116,3758699991.0
2006-09-22 21:30:00,0.66131,0.66184,0.66063,0.66128,3579899991.0
2006-09-22 22:00:00,0.66134,0.66233,0.66095,0.66159,3170099992.0
2006-09-22 22:30:00,0.66155,0.66218,0.66089,0.66093,3706299990.0
2006-09-25 00:00:00,0.6615,0.6619,0.6615,0.6616,1032899989.0
2006-09-25 00:30:00,0.6615,0.6616,0.6612,0.6616,938999990.0
2006-09-25 01:00:00,0.6614,0.6625,0.6614,0.662,1502399984.0
2006-09-25 01:30:00,0.6622,0.6622,0.6614,0.6615,1877999980.0
2006-09-25 02:00:00,0.66123,0.66193,0.65996,0.6613,5087799981.0
2006-09-25 02:30:00,0.66131,0.66256,0.66108,0.66202,4271199985.0
2006-09-25 03:00:00,0.66232,0.66437,0.66178,0.66392,4276299998.0
2006-09-25 03:30:00,0.66429,0.66435,0.66331,0.6637,4858500001.0
2006-09-25 04:00:00,0.66404,0.6648,0.66336,0.66414,5045999987.0
2006-09-25 04:30:00,0.6642,0.66461,0.66374,0.66408,4937799989.0
2006-09-25 05:00:00,0.66436,0.66613,0.66373,0.66571,4629199988.0
2006-09-25 05:30:00,0.66587,0.66641,0.66537,0.6661,4497400000.0
2006-09-25 06:00:00,0.6661,0.66824,0.6661,0.66765,4557099990.0
2006-09-25 06:30:00,0.66765,0.66799,0.6667,0.66746,4820300003.0
2006-09-25 07:00:00,0.66747,0.66759,0.6663,0.66658,4523499982.0
2006-09-25 07:30:00,0.66646,0.66708,0.6661,0.66621,4575699999.0
2006-09-25 08:00:00,0.6666,0.66708,0.66579,0.66598,4748599988.0
2006-09-25 08:30:00,0.66604,0.66719,0.6656,0.66716,4528899989.0
2006-09-25 09:00:00,0.66688,0.66821,0.66603,0.6662,4206799992.0
2006-09-25 09:30:00,0.66629,0.66835,0.66608,0.66835,4466500008.0
2006-09-25 10:00:00,0.66812,0.67037,0.66791,0.66962,4591399994.0
2006-09-25 10:30:00,0.66964,0.67006,0.66862,0.66923,4724099996.0
2006-09-25 11:00:00,0.66889,0.6694,0.66793,0.66822,5439499994.0
2006-09-25 11:30:00,0.66809,0.66857,0.66754,0.66797,5187499995.0
2006-09-25 12:00:00,0.66799,0.66808,0.6664,0.66688,5204699981.0
2006-09-25 12:30:00,0.6668,0.66729,0.66543,0.66611,4874099968.0
2006-09-25 13:00:00,0.66615,0.66821,0.66554,0.66778,5390499987.0
2006-09-25 13:30:00,0.66788,0.66804,0.66666,0.66698,4937099998.0
2006-09-25 14:00:00,0.6671,0.66754,0.66626,0.667,5063699990.0
2006-09-25 14:30:00,0.6673,0.66793,0.66643,0.66715,4526899987.0
2006-09-25 15:00:00,0.66721,0.66729,0.66616,0.66667,5138299991.0
2006-09-25 15:30:00,0.66661,0.66789,0.66632,0.66757,3944799999.0
2006-09-25 16:00:00,0.66754,0.66842,0.66659,0.66807,4651700001.0
2006-09-25 16:30:00,0.66778,0.66804,0.66581,0.66733,4975799987.0
2006-09-25 17:00:00,0.66744,0.66912,0.66663,0.66847,4968199984.0
2006-09-25 17:30:00,0.66873,0.66906,0.66784,0.66818,4692400003.0
2006-09-25 18:00:00,0.66814,0.66871,0.66748,0.66833,7758899976.0
2006-09-25 18:30:00,0.66836,0.6691,0.66786,0.6684,7901599974.0
2006-09-25 19:00:00,0.6684,0.66877,0.6676,0.66816,5870599990.0
2006-09-25 19:30:00,0.66811,0.66896,0.66764,0.6683,6105499982.0
2006-09-25 20:00:00,0.6685,0.66933,0.66816,0.66897,6420599994.0
2006-09-25 20:30:00,0.66886,0.66935,0.66857,0.66902,6916299987.0
2006-09-25 21:00:00,0.66897,0.66935,0.66861,0.66873,5819399977.0
2006-09-25 21:30:00,0.669,0.6694,0.66844,0.66916,5582599998.0
2006-09-25 22:00:00,0.66924,0.66986,0.66891,0.66939,5097799997.0
2006-09-25 22:30:00,0.6695,0.67005,0.6691,0.66975,5912899999.0
2006-09-25 23:00:00,0.66989,0.67005,0.65502,0.66943,4417599991.0
2006-09-25 23:30:00,0.6693,0.66985,0.66862,0.6687,4138599994.0
2006-09-26 00:00:00,0.66885,0.66925,0.66844,0.66905,4661799994.0
2006-09-26 00:30:00,0.6689,0.66976,0.6664,0.66765,4502399994.0
2006-09-26 01:00:00,0.66767,0.67072,0.66749,0.67042,4341299984.0
2006-09-26 01:30:00,0.67023,0.67197,0.66964,0.6706,4388200001.0
2006-09-26 02:00:00,0.67034,0.67082,0.66887,0.66935,4020099996.0
2006-09-26 02:30:00,0.66939,0.66977,0.66891,0.6697,4071999997.0
2006-09-26 03:00:00,0.66961,0.67016,0.66925,0.66984,3565799995.0
2006-09-26 03:30:00,0.66986,0.66987,0.6674,0.66776,4039699976.0
2006-09-26 04:00:00,0.66795,0.66836,0.66733,0.66802,4081499992.0
2006-09-26 04:30:00,0.66807,0.66912,0.66786,0.66868,4118999995.0
2006-09-26 05:00:00,0.66872,0.66921,0.6678,0.66822,3937099983.0
2006-09-26 05:30:00,0.66815,0.66885,0.66771,0.66845,3703699999.0
2006-09-26 06:00:00,0.66854,0.66923,0.66818,0.66885,3840700004.0
2006-09-26 06:30:00,0.66897,0.66925,0.66844,0.66889,3930300009.0
2006-09-26 07:00:00,0.66891,0.66938,0.6682,0.66851,3672700004.0
2006-09-26 07:30:00,0.66841,0.66911,0.66799,0.66851,3882399977.0
2006-09-26 08:00:00,0.66852,0.66868,0.66611,0.66671,3515199992.0
2006-09-26 08:30:00,0.66702,0.66734,0.6656,0.66611,4027200001.0
2006-09-26 09:00:00,0.66612,0.66628,0.66438,0.66514,3385799996.0
2006-09-26 09:30:00,0.66517,0.6664,0.66457,0.66596,3530199986.0
2006-09-26 10:00:00,0.66624,0.66775,0.66564,0.66643,3834700000.0
2006-09-26 10:30:00,0.66637,0.66716,0.66521,0.66558,3791000000.0
2006-09-26 11:00:00,0.66574,0.66635,0.66489,0.66594,4528899987.0
2006-09-26 11:30:00,0.66575,0.66638,0.66511,0.6652,4300400000.0
2006-09-26 12:00:00,0.6654,0.66622,0.66497,0.66594,3986799990.0
2006-09-26 12:30:00,0.66596,0.66781,0.66554,0.66704,3876099995.0
2006-09-26 13:00:00,0.66717,0.66765,0.66664,0.66707,4381500011.0
2006-09-26 13:30:00,0.66691,0.66791,0.66663,0.66767,4040999990.0
2006-09-26 14:00:00,0.66774,0.6694,0.66752,0.66835,3687300000.0
2006-09-26 14:30:00,0.66837,0.66887,0.66776,0.66837,3315400002.0
2006-09-26 15:00:00,0.66868,0.66972,0.66773,0.66943,3094799994.0
2006-09-26 15:30:00,0.66975,0.67027,0.66735,0.66796,3272499997.0
2006-09-26 16:00:00,0.66755,0.66799,0.66678,0.66754,3350699982.0
2006-09-26 16:30:00,0.66736,0.66817,0.66544,0.66625,3264000003.0
2006-09-26 17:00:00,0.66634,0.66673,0.66548,0.66618,3107299991.0
2006-09-26 17:30:00,0.66615,0.66649,0.665,0.66605,3416900002.0
2006-09-26 18:00:00,0.66604,0.66631,0.66529,0.66616,5520299994.0
2006-09-26 18:30:00,0.6663,0.66643,0.66546,0.66625,5293799978.0
2006-09-26 19:00:00,0.66623,0.6663,0.66547,0.66609,3787499993.0
2006-09-26 19:30:00,0.66598,0.66647,0.66546,0.66575,4272899982.0
2006-09-26 20:00:00,0.66573,0.66634,0.66517,0.66531,4509699990.0
2006-09-26 20:30:00,0.66524,0.666,0.66463,0.66522,4341000000.0
2006-09-26 21:00:00,0.66503,0.66575,0.65885,0.65885,4130099998.0
2006-09-26 21:30:00,0.65873,0.65908,0.65636,0.65677,3555799991.0
2006-09-26 22:00:00,0.6567,0.65903,0.65609,0.6588,3438199998.0
2006-09-26 22:30:00,0.65872,0.65985,0.65725,0.65725,4199700017.0
2006-09-26 23:00:00,0.65731,0.66795,0.65715,0.6583,3083799990.0
2006-09-26 23:30:00,0.65832,0.65832,0.6563,0.65651,3017399978.0
2006-09-27 00:00:00,0.65648,0.6582,0.65641,0.65802,3148299992.0
2006-09-27 00:30:00,0.65837,0.66033,0.65778,0.65944,3409699993.0
2006-09-27 01:00:00,0.65931,0.65975,0.65898,0.65903,3120899989.0
2006-09-27 01:30:00,0.65917,0.66107,0.65865,0.66107,3398799989.0
2006-09-27 02:00:00,0.6608,0.66143,0.6593,0.65948,3247399996.0
2006-09-27 02:30:00,0.65944,0.65963,0.65893,0.65908,3280999990.0
2006-09-27 03:00:00,0.65949,0.65969,0.65835,0.65964,3284700009.0
2006-09-27 03:30:00,0.65958,0.66066,0.65918,0.66046,3391899994.0
2006-09-27 04:00:00,0.66077,0.66086,0.65992,0.66012,3158800004.0
2006-09-27 04:30:00,0.65998,0.6605,0.659,0.65978,3283199994.0
2006-09-27 05:00:00,0.65955,0.65994,0.65877,0.659,3060200010.0
2006-09-27 05:30:00,0.65883,0.65909,0.65802,0.65854,2893699992.0
2006-09-27 06:00:00,0.65875,0.65895,0.6576,0.65779,3205499990.0
2006-09-27 06:30:00,0.65768,0.65857,0.65762,0.65797,3337300002.0
2006-09-27 07:00:00,0.65811,0.65832,0.65738,0.65745,3251499987.0
2006-09-27 07:30:00,0.65738,0.65794,0.65675,0.6572,3467799992.0
2006-09-27 08:00:00,0.65685,0.65752,0.65588,0.65717,3147900001.0
2006-09-27 08:30:00,0.65719,0.65887,0.65631,0.65885,2925600005.0
2006-09-27 09:00:00,0.65912,0.65929,0.65806,0.65834,3257499995.0
2006-09-27 09:30:00,0.65867,0.65953,0.65798,0.65945,3295399999.0
2006-09-27 10:00:00,0.65954,0.65954,0.65761,0.6589,3153299985.0
2006-09-27 10:30:00,0.659,0.65961,0.65841,0.65898,2930700003.0
2006-09-27 11:00:00,0.65875,0.65927,0.65717,0.65785,3381100006.0
2006-09-27 11:30:00,0.65776,0.66018,0.65773,0.65952,3207499984.0
2006-09-27 12:00:00,0.65947,0.65974,0.65848,0.65969,2599899991.0
2006-09-27 12:30:00,0.65963,0.65973,0.65819,0.65908,2930399990.0
2006-09-27 13:00:00,0.65897,0.65954,0.65817,0.65822,3072800006.0
2006-09-27 13:30:00,0.6581,0.65862,0.65774,0.65807,2530299993.0
2006-09-27 14:00:00,0.65807,0.65851,0.65763,0.65822,2529000004.0
2006-09-27 14:30:00,0.6584,0.65929,0.65739,0.65757,2736700000.0
2006-09-27 15:00:00,0.65774,0.65776,0.65643,0.6569,3425599987.0
2006-09-27 15:30:00,0.65707,0.65723,0.65347,0.65468,3234099993.0
2006-09-27 16:00:00,0.65449,0.65541,0.65291,0.65477,3187400010.0
2006-09-27 16:30:00,0.6549,0.65609,0.6545,0.65573,3414599992.0
2006-09-27 17:00:00,0.65563,0.6575,0.65549,0.65727,3312899993.0
2006-09-27 17:30:00,0.65727,0.65815,0.65646,0.65678,3471199990.0
2006-09-27 18:00:00,0.65681,0.65723,0.6561,0.65661,5498500003.0
2006-09-27 18:30:00,0.65651,0.6572,0.65581,0.6561,4921699993.0
2006-09-27 19:00:00,0.656,0.65674,0.65576,0.65583,3898200009.0
2006-09-27 19:30:00,0.65575,0.65628,0.6553,0.65586,4184900009.0
2006-09-27 20:00:00,0.65587,0.65619,0.65478,0.65548,4507799984.0
2006-09-27 20:30:00,0.65562,0.65633,0.65511,0.65605,4659599970.0
2006-09-27 21:00:00,0.65578,0.65599,0.65378,0.65402,4154699997.0
2006-09-27 21:30:00,0.65404,0.65553,0.65397,0.65538,3936600003.0
2006-09-27 22:00:00,0.65517,0.6561,0.65513,0.65568,3621399987.0
2006-09-27 22:30:00,0.65574,0.65632,0.65514,0.65536,3916599993.0
2006-09-27 23:00:00,0.65552,0.65623,0.65523,0.65542,3223799996.0
2006-09-27 23:30:00,0.65517,0.65598,0.65463,0.65579,3288999994.0
2006-09-28 00:00:00,0.65581,0.65652,0.65547,0.65549,3237699991.0
2006-09-28 00:30:00,0.65548,0.6567,0.65541,0.65628,3152599990.0
2006-09-28 01:00:00,0.65645,0.65653,0.65568,0.6559,3207699993.0
2006-09-28 01:30:00,0.65586,0.65659,0.65562,0.65635,3228199985.0
2006-09-28 02:00:00,0.65634,0.65817,0.65612,0.65738,3875899991.0
2006-09-28 02:30:00,0.65745,0.65864,0.65724,0.65766,3697100004.0
2006-09-28 03:00:00,0.65783,0.65816,0.65726,0.65767,4159099987.0
2006-09-28 03:30:00,0.65779,0.6578,0.65612,0.6564,4090699987.0
2006-09-28 04:00:00,0.65628,0.65648,0.6557,0.65611,4422199990.0
2006-09-28 04:30:00,0.65605,0.65632,0.65513,0.65543,3814900003.0
2006-09-28 05:00:00,0.65566,0.65566,0.6547,0.65517,4185499992.0
2006-09-28 05:30:00,0.65501,0.65551,0.65444,0.65523,3947599988.0
2006-09-28 06:00:00,0.65517,0.65589,0.65499,0.65568,4423699996.0
2006-09-28 06:30:00,0.65556,0.65663,0.65496,0.65643,4260099999.0
2006-09-28 07:00:00,0.6563,0.65669,0.6554,0.65613,3796100002.0
2006-09-28 07:30:00,0.65586,0.65651,0.65556,0.65572,4537400008.0
2006-09-28 08:00:00,0.6561,0.65697,0.65522,0.65678,3930299991.0
2006-09-28 08:30:00,0.65687,0.65738,0.65648,0.65713,3860800002.0
2006-09-28 09:00:00,0.65709,0.65739,0.65599,0.65644,4159899993.0
2006-09-28 09:30:00,0.65625,0.65669,0.6549,0.65572,3807800008.0
2006-09-28 10:00:00,0.65569,0.65638,0.655,0.6557,4372999987.0
2006-09-28 10:30:00,0.65565,0.65624,0.6551,0.65578,3970099996.0
2006-09-28 11:00:00,0.65594,0.65637,0.65515,0.6557,4560799994.0
2006-09-28 11:30:00,0.65615,0.65632,0.65468,0.65541,3728499989.0
2006-09-28 12:00:00,0.65521,0.65622,0.65498,0.65535,4569299998.0
2006-09-28 12:30:00,0.65561,0.65616,0.65506,0.65576,4017099981.0
2006-09-28 13:00:00,0.65565,0.6562,0.65538,0.65606,4067199986.0
2006-09-28 13:30:00,0.65594,0.65608,0.6549,0.65578,3858899994.0
2006-09-28 14:00:00,0.65565,0.65619,0.65497,0.65536,3849699994.0
2006-09-28 14:30:00,0.65533,0.65562,0.65355,0.65437,3871399999.0
2006-09-28 15:00:00,0.65448,0.65539,0.65412,0.65487,4580099989.0
2006-09-28 15:30:00,0.65478,0.65551,0.65408,0.65522,3709099996.0
2006-09-28 16:00:00,0.65509,0.65662,0.65475,0.6554,3828399991.0
2006-09-28 16:30:00,0.65565,0.65626,0.65509,0.65597,4068399989.0
2006-09-28 17:00:00,0.65588,0.65648,0.65526,0.65606,4030500000.0
2006-09-28 17:30:00,0.65561,0.65596,0.65477,0.65555,4276099990.0
2006-09-28 18:00:00,0.65554,0.65614,0.65487,0.65565,6852999992.0
2006-09-28 18:30:00,0.65575,0.65589,0.65493,0.6556,7064499992.0
2006-09-28 19:00:00,0.65564,0.65594,0.65491,0.65542,4714999983.0
2006-09-28 19:30:00,0.65561,0.65608,0.65498,0.65577,5612999993.0
2006-09-28 20:00:00,0.65576,0.65616,0.6548,0.65534,5939499984.0
2006-09-28 20:30:00,0.65533,0.65637,0.65491,0.65611,5912299981.0
2006-09-28 21:00:00,0.65605,0.65697,0.6554,0.65637,5819299987.0
2006-09-28 21:30:00,0.65644,0.65694,0.65592,0.65675,4536599988.0
2006-09-28 22:00:00,0.6567,0.65721,0.65634,0.65697,4348599994.0
2006-09-28 22:30:00,0.65693,0.65826,0.65664,0.65672,5012199996.0
2006-09-28 23:00:00,0.65677,0.65794,0.65669,0.6573,4315500014.0
2006-09-28 23:30:00,0.6577,0.65777,0.65586,0.65642,3924399990.0
2006-09-29 00:00:00,0.65692,0.65793,0.65632,0.65767,4252899981.0
2006-09-29 00:30:00,0.65756,0.65899,0.65297,0.65418,4305700007.0
2006-09-29 01:00:00,0.6544,0.65476,0.65196,0.65304,3898700001.0
2006-09-29 01:30:00,0.65316,0.65317,0.65106,0.65161,4212899998.0
2006-09-29 02:00:00,0.65171,0.65215,0.6511,0.65152,3494700002.0
2006-09-29 02:30:00,0.65173,0.65186,0.65057,0.65124,3249600003.0
2006-09-29 03:00:00,0.65139,0.65258,0.65105,0.65164,3269000004.0
2006-09-29 03:30:00,0.65151,0.65222,0.65101,0.65183,2974299996.0
2006-09-29 04:00:00,0.65189,0.65258,0.65155,0.6522,2937499997.0
2006-09-29 04:30:00,0.65208,0.65325,0.65195,0.6528,3131500006.0
2006-09-29 05:00:00,0.65271,0.65325,0.65219,0.65277,3090200004.0
2006-09-29 05:30:00,0.65245,0.65282,0.65153,0.65221,3467299993.0
2006-09-29 06:00:00,0.65206,0.65254,0.6519,0.65193,3169299988.0
2006-09-29 06:30:00,0.65193,0.65253,0.65159,0.65222,3205600004.0
2006-09-29 07:00:00,0.65214,0.65239,0.65158,0.65186,3274199997.0
2006-09-29 07:30:00,0.652,0.65323,0.6518,0.65307,3327399985.0
2006-09-29 08:00:00,0.65307,0.6536,0.65255,0.65318,3254099993.0
2006-09-29 08:30:00,0.65344,0.65353,0.65136,0.65189,3107699991.0
2006-09-29 09:00:00,0.65239,0.65241,0.65078,0.6513,3454099994.0
2006-09-29 09:30:00,0.65106,0.6515,0.65041,0.65061,3451399994.0
2006-09-29 10:00:00,0.6508,0.65097,0.64985,0.65063,3461600007.0
2006-09-29 10:30:00,0.65064,0.65298,0.65014,0.65226,3188100000.0
2006-09-29 11:00:00,0.65258,0.65322,0.65133,0.65281,2983300004.0
2006-09-29 11:30:00,0.65295,0.65312,0.65162,0.65221,3261799995.0
2006-09-29 12:00:00,0.65238,0.65303,0.65224,0.65227,3134699992.0
2006-09-29 12:30:00,0.65259,0.65334,0.65113,0.65113,3202699994.0
2006-09-29 13:00:00,0.65137,0.65199,0.65064,0.65132,3161399992.0
2006-09-29 13:30:00,0.65138,0.65184,0.65057,0.65112,3221199990.0
2006-09-29 14:00:00,0.65082,0.65176,0.65069,0.65111,3435699992.0
2006-09-29 14:30:00,0.65093,0.65181,0.65024,0.65149,3274299998.0
2006-09-29 15:00:00,0.65138,0.65224,0.65088,0.65201,3017699996.0
2006-09-29 15:30:00,0.65222,0.6527,0.65142,0.65234,3376199997.0
2006-09-29 16:00:00,0.65176,0.65272,0.65109,0.65266,3065599992.0
2006-09-29 16:30:00,0.6528,0.6528,0.65133,0.65248,3424399996.0
2006-09-29 17:00:00,0.65251,0.65316,0.65137,0.65268,3117900005.0
2006-09-29 17:30:00,0.65277,0.6533,0.65189,0.65245,3244400005.0
2006-09-29 18:00:00,0.65233,0.65488,0.65193,0.65367,5495100017.0
2006-09-29 18:30:00,0.65354,0.65389,0.6528,0.65304,5051499997.0
2006-09-29 19:00:00,0.65291,0.65299,0.6516,0.6521,3504899997.0
2006-09-29 19:30:00,0.65219,0.65369,0.65158,0.653,4000499991.0
2006-09-29 20:00:00,0.65322,0.65349,0.65245,0.65284,4118600001.0
2006-09-29 20:30:00,0.65267,0.6533,0.65237,0.65312,4396499993.0
2006-09-29 21:00:00,0.65313,0.65355,0.65185,0.65197,4170199980.0
2006-09-29 21:30:00,0.65204,0.65261,0.65188,0.65255,3123199991.0
2006-09-29 22:00:00,0.65245,0.65351,0.65195,0.65254,2993799998.0
2006-09-29 22:30:00,0.6525,0.65313,0.65208,0.65208,3652499994.0
2006-10-02 00:00:00,0.6514,0.6518,0.6511,0.6513,2316000040.0
2006-10-02 00:30:00,0.6514,0.6519,0.6512,0.6518,1737000030.0
2006-10-02 01:00:00,0.6519,0.6523,0.6517,0.6523,1273800022.0
2006-10-02 01:30:00,0.6522,0.6524,0.6516,0.6519,2084400036.0
2006-10-02 02:00:00,0.65151,0.6518,0.65063,0.65097,4045000007.0
2006-10-02 02:30:00,0.65115,0.65118,0.65036,0.6506,3778399991.0
2006-10-02 03:00:00,0.65057,0.65087,0.64957,0.64979,3911899990.0
2006-10-02 03:30:00,0.64937,0.64981,0.64835,0.64889,4027600009.0
2006-10-02 04:00:00,0.64839,0.65058,0.64827,0.65022,4130199986.0
2006-10-02 04:30:00,0.6503,0.65049,0.64931,0.64988,4167799996.0
2006-10-02 05:00:00,0.64976,0.65012,0.64827,0.64919,3827199996.0
2006-10-02 05:30:00,0.64897,0.64965,0.64865,0.6493,3725199995.0
2006-10-02 06:00:00,0.64934,0.64997,0.64913,0.6499,3732700011.0
2006-10-02 06:30:00,0.64986,0.65008,0.64926,0.64995,4232200000.0
2006-10-02 07:00:00,0.64988,0.6506,0.64976,0.65058,3849100001.0
2006-10-02 07:30:00,0.65051,0.65221,0.65038,0.65177,3973599987.0
2006-10-02 08:00:00,0.65145,0.65264,0.65118,0.65211,3821199999.0
2006-10-02 08:30:00,0.65225,0.65352,0.65188,0.6529,3771500005.0
2006-10-02 09:00:00,0.65261,0.65326,0.65221,0.6527,3641099991.0
2006-10-02 09:30:00,0.65289,0.65318,0.65179,0.65265,3492100000.0
2006-10-02 10:00:00,0.65241,0.65287,0.65183,0.65217,3820799986.0
2006-10-02 10:30:00,0.65233,0.65292,0.65189,0.65234,4586899988.0
2006-10-02 11:00:00,0.65227,0.65303,0.652,0.65242,4332700000.0
2006-10-02 11:30:00,0.65241,0.65463,0.65196,0.65288,3553600002.0
2006-10-02 12:00:00,0.65303,0.65354,0.65253,0.65299,4156199991.0
2006-10-02 12:30:00,0.65294,0.65465,0.65251,0.65298,4018999997.0
2006-10-02 13:00:00,0.65299,0.65392,0.65274,0.65327,4540999982.0
2006-10-02 13:30:00,0.65314,0.65488,0.65289,0.65438,4129999992.0
2006-10-02 14:00:00,0.65466,0.65494,0.65363,0.6538,4018099997.0
2006-10-02 14:30:00,0.65393,0.6543,0.65286,0.6533,4176699999.0
2006-10-02 15:00:00,0.65361,0.65488,0.65305,0.65462,4608899991.0
2006-10-02 15:30:00,0.65438,0.65728,0.6542,0.65682,3918799996.0
2006-10-02 16:00:00,0.65676,0.65737,0.65536,0.65628,4055799980.0
2006-10-02 16:30:00,0.65629,0.65666,0.65496,0.6553,4659599984.0
2006-10-02 17:00:00,0.65516,0.65616,0.65461,0.6558,4026400005.0
2006-10-02 17:30:00,0.65585,0.6576,0.65492,0.6568,4141899999.0
2006-10-02 18:00:00,0.65673,0.65824,0.6565,0.65768,6695399995.0
2006-10-02 18:30:00,0.65771,0.65816,0.65701,0.65802,7142799983.0
2006-10-02 19:00:00,0.65771,0.6582,0.657,0.6573,4358999991.0
2006-10-02 19:30:00,0.65755,0.65813,0.65703,0.65737,5040499987.0
2006-10-02 20:00:00,0.65739,0.65768,0.65692,0.65745,5633699988.0
2006-10-02 20:30:00,0.65742,0.65761,0.65689,0.65731,5644499977.0
2006-10-02 21:00:00,0.65732,0.65809,0.65694,0.65778,4733999979.0
2006-10-02 21:30:00,0.65784,0.65836,0.65731,0.65756,4516299993.0
2006-10-02 22:00:00,0.6575,0.65854,0.65717,0.65846,4456399987.0
2006-10-02 22:30:00,0.65852,0.6592,0.65801,0.65887,4952799981.0
2006-10-02 23:00:00,0.65896,0.65953,0.65776,0.65835,4091799985.0
2006-10-02 23:30:00,0.65825,0.65927,0.6579,0.65859,3812299998.0
2006-10-03 00:00:00,0.65875,0.6603,0.65855,0.65922,3792299995.0
2006-10-03 00:30:00,0.65928,0.65979,0.65861,0.65895,4210400011.0
2006-10-03 01:00:00,0.65879,0.65905,0.65811,0.6585,3772199999.0
2006-10-03 01:30:00,0.65867,0.65875,0.657,0.65744,3954999994.0
2006-10-03 02:00:00,0.6576,0.65762,0.65613,0.65705,4143399995.0
2006-10-03 02:30:00,0.657,0.65768,0.65658,0.657,3703800001.0
2006-10-03 03:00:00,0.65683,0.65732,0.65591,0.65595,3773099991.0
2006-10-03 03:30:00,0.65618,0.6569,0.65561,0.65628,3906399999.0
2006-10-03 04:00:00,0.65625,0.65748,0.65604,0.65671,4106199992.0
2006-10-03 04:30:00,0.65666,0.65791,0.65644,0.65761,4413999989.0
2006-10-03 05:00:00,0.65755,0.65836,0.65749,0.65795,4008099986.0
2006-10-03 05:30:00,0.65805,0.65832,0.65725,0.65749,4042899991.0
2006-10-03 06:00:00,0.65739,0.65795,0.65727,0.65772,3888199989.0
2006-10-03 06:30:00,0.65757,0.65807,0.6571,0.65775,3998199989.0
2006-10-03 07:00:00,0.6577,0.65811,0.65714,0.65732,3822499999.0
2006-10-03 07:30:00,0.6574,0.65935,0.65683,0.65887,4206599988.0
2006-10-03 08:00:00,0.65867,0.65971,0.65823,0.65902,3674400003.0
2006-10-03 08:30:00,0.65879,0.65922,0.658,0.65831,3506799989.0
2006-10-03 09:00:00,0.65845,0.65911,0.65784,0.65831,4121500001.0
2006-10-03 09:30:00,0.65864,0.65967,0.65817,0.65904,4183799987.0
2006-10-03 10:00:00,0.65912,0.65932,0.65784,0.65804,3958099980.0
2006-10-03 10:30:00,0.65833,0.65859,0.65771,0.65824,3737999997.0
2006-10-03 11:00:00,0.65825,0.65884,0.65759,0.65853,4294899987.0
2006-10-03 11:30:00,0.65882,0.65958,0.65783,0.65938,3950899988.0
2006-10-03 12:00:00,0.65949,0.65967,0.65878,0.65949,3930999987.0
2006-10-03 12:30:00,0.65944,0.66003,0.65881,0.65938,4030399979.0
2006-10-03 13:00:00,0.65944,0.6607,0.65869,0.66048,3948400001.0
2006-10-03 13:30:00,0.66029,0.66142,0.6598,0.66011,4175899997.0
2006-10-03 14:00:00,0.66024,0.66054,0.65902,0.65956,3792399999.0
2006-10-03 14:30:00,0.65952,0.65979,0.65831,0.65946,3864599986.0
2006-10-03 15:00:00,0.65948,0.66026,0.65878,0.65971,4100799986.0
2006-10-03 15:30:00,0.65958,0.66012,0.65815,0.65937,3275700003.0
2006-10-03 16:00:00,0.65955,0.65989,0.6588,0.65924,4017699997.0
2006-10-03 16:30:00,0.65914,0.66043,0.65885,0.65986,4128999999.0
2006-10-03 17:00:00,0.65984,0.66016,0.65852,0.6594,3852099989.0
2006-10-03 17:30:00,0.65907,0.65983,0.65855,0.65919,3909599985.0
2006-10-03 18:00:00,0.65903,0.65992,0.65825,0.6585,6683099977.0
2006-10-03 18:30:00,0.6585,0.6592,0.65785,0.65867,7019299991.0
2006-10-03 19:00:00,0.65859,0.65904,0.6569,0.65764,4799899997.0
2006-10-03 19:30:00,0.65753,0.65824,0.65711,0.65736,5121599999.0
2006-10-03 20:00:00,0.65737,0.65838,0.65722,0.65763,5481799992.0
2006-10-03 20:30:00,0.65751,0.65835,0.65738,0.65794,5492399982.0
2006-10-03 21:00:00,0.65784,0.65888,0.65769,0.65801,5499699998.0
2006-10-03 21:30:00,0.65816,0.65853,0.65757,0.65805,4624599996.0
2006-10-03 22:00:00,0.65793,0.65823,0.65735,0.65768,4280799987.0
2006-10-03 22:30:00,0.65802,0.6583,0.6569,0.65693,5348599993.0
2006-10-03 23:00:00,0.65704,0.65744,0.65626,0.65667,3923199989.0
2006-10-03 23:30:00,0.6567,0.65734,0.6564,0.65701,3583899978.0
2006-10-04 00:00:00,0.65663,0.65753,0.65659,0.6571,3529899992.0
2006-10-04 00:30:00,0.65694,0.65713,0.65635,0.657,4076400002.0
2006-10-04 01:00:00,0.65685,0.65707,0.65603,0.65687,3722599994.0
2006-10-04 01:30:00,0.65662,0.65738,0.65653,0.65721,3722500001.0
2006-10-04 02:00:00,0.65713,0.65808,0.65669,0.65785,4035900004.0
2006-10-04 02:30:00,0.65797,0.65843,0.65769,0.65799,3642399999.0
2006-10-04 03:00:00,0.65801,0.6582,0.65729,0.65776,4232500000.0
2006-10-04 03:30:00,0.65781,0.65805,0.65624,0.65701,3961299999.0
2006-10-04 04:00:00,0.65709,0.65753,0.65654,0.65717,3750200010.0
2006-10-04 04:30:00,0.65709,0.65736,0.65658,0.65727,4337299987.0
2006-10-04 05:00:00,0.65721,0.65792,0.65674,0.65758,3518099982.0
2006-10-04 05:30:00,0.6575,0.65839,0.65721,0.65813,3379599989.0
2006-10-04 06:00:00,0.65789,0.65843,0.65775,0.65823,3532899994.0
2006-10-04 06:30:00,0.6583,0.65854,0.65753,0.65799,3923099987.0
2006-10-04 07:00:00,0.65777,0.6584,0.65722,0.65803,3646500001.0
2006-10-04 07:30:00,0.65798,0.65849,0.65747,0.65837,4093199998.0
2006-10-04 08:00:00,0.65839,0.65854,0.65712,0.65752,3832999988.0
2006-10-04 08:30:00,0.65768,0.65846,0.65651,0.65826,3554500002.0
2006-10-04 09:00:00,0.65864,0.65928,0.6581,0.65834,3505300003.0
2006-10-04 09:30:00,0.65821,0.65967,0.65803,0.65954,3670999999.0
2006-10-04 10:00:00,0.65964,0.66063,0.65923,0.65981,3426299996.0
2006-10-04 10:30:00,0.66004,0.66051,0.65776,0.65822,4060800014.0
2006-10-04 11:00:00,0.65811,0.65926,0.65744,0.65872,4091299998.0
2006-10-04 11:30:00,0.6587,0.6592,0.65821,0.65867,3832399982.0
2006-10-04 12:00:00,0.65893,0.65902,0.65795,0.65839,4129200006.0
2006-10-04 12:30:00,0.65853,0.65914,0.65795,0.65858,3698399997.0
2006-10-04 13:00:00,0.65858,0.65897,0.65786,0.65843,3754499994.0
2006-10-04 13:30:00,0.6584,0.65907,0.65768,0.65877,4069900003.0
2006-10-04 14:00:00,0.65858,0.65988,0.6585,0.65947,3662500005.0
2006-10-04 14:30:00,0.65972,0.65998,0.65881,0.65933,3464900000.0
2006-10-04 15:00:00,0.65918,0.65994,0.65882,0.6597,4219199998.0
2006-10-04 15:30:00,0.65957,0.66115,0.65939,0.66071,3575499980.0
2006-10-04 16:00:00,0.66065,0.6625,0.66058,0.66233,3758299998.0
2006-10-04 16:30:00,0.66229,0.66252,0.66089,0.66163,4008700008.0
2006-10-04 17:00:00,0.66159,0.66195,0.66064,0.66137,3718399986.0
2006-10-04 17:30:00,0.66145,0.66184,0.66071,0.66179,3399699995.0
2006-10-04 18:00:00,0.66146,0.66192,0.6606,0.661,7244000000.0
2006-10-04 18:30:00,0.66109,0.66139,0.65985,0.66055,6530999985.0
2006-10-04 19:00:00,0.66052,0.66202,0.65978,0.66132,4994799993.0
2006-10-04 19:30:00,0.66131,0.66181,0.66078,0.66089,5115100001.0
2006-10-04 20:00:00,0.66142,0.66176,0.66045,0.6611,5447199991.0
2006-10-04 20:30:00,0.66104,0.66256,0.66085,0.66227,5594499972.0
2006-10-04 21:00:00,0.66219,0.66278,0.66159,0.66217,5154999986.0
2006-10-04 21:30:00,0.66233,0.66401,0.66204,0.66285,4835999995.0
2006-10-04 22:00:00,0.66283,0.66316,0.66214,0.66228,4040599987.0
2006-10-04 22:30:00,0.66248,0.6632,0.66226,0.66265,4834300000.0
2006-10-04 23:00:00,0.66273,0.66314,0.66227,0.66266,4026099995.0
2006-10-04 23:30:00,0.6627,0.66338,0.66213,0.66246,3869599988.0
2006-10-05 00:00:00,0.66242,0.66293,0.66182,0.66214,3555699995.0
2006-10-05 00:30:00,0.66207,0.66267,0.66176,0.66231,3666999999.0
2006-10-05 01:00:00,0.66247,0.66313,0.662,0.66288,3415600001.0
2006-10-05 01:30:00,0.66292,0.66394,0.66263,0.66367,4089399993.0
2006-10-05 02:00:00,0.66352,0.66447,0.66336,0.66367,3011300003.0
2006-10-05 02:30:00,0.66353,0.66407,0.66268,0.66318,3177899996.0
2006-10-05 03:00:00,0.66329,0.66341,0.66253,0.66308,3105899992.0
2006-10-05 03:30:00,0.66304,0.66342,0.66263,0.66305,3348400004.0
2006-10-05 04:00:00,0.66307,0.66351,0.66266,0.6631,3112299991.0
2006-10-05 04:30:00,0.66288,0.66335,0.66241,0.6629,3304299990.0
2006-10-05 05:00:00,0.66281,0.66396,0.66236,0.66368,3219499994.0
2006-10-05 05:30:00,0.6636,0.66382,0.66232,0.66268,3447999996.0
2006-10-05 06:00:00,0.6627,0.66329,0.66188,0.66299,3021200006.0
2006-10-05 06:30:00,0.66289,0.66346,0.66249,0.66304,3141099993.0
2006-10-05 07:00:00,0.66312,0.66341,0.66253,0.66275,3085400003.0
2006-10-05 07:30:00,0.66292,0.6639,0.66249,0.6639,3351900015.0
2006-10-05 08:00:00,0.66358,0.66421,0.66321,0.6638,3170199991.0
2006-10-05 08:30:00,0.66363,0.66386,0.66271,0.6632,3174899997.0
2006-10-05 09:00:00,0.66339,0.66411,0.66269,0.66385,3169899980.0
2006-10-05 09:30:00,0.66367,0.66399,0.66269,0.66301,3308199993.0
2006-10-05 10:00:00,0.66327,0.66384,0.6626,0.66351,3419599992.0
2006-10-05 10:30:00,0.66339,0.66517,0.66275,0.66452,3150100000.0
2006-10-05 11:00:00,0.66472,0.66548,0.66381,0.66461,3224099996.0
2006-10-05 11:30:00,0.66487,0.66547,0.66428,0.66501,3181499995.0
2006-10-05 12:00:00,0.66537,0.66553,0.66411,0.6645,3003200008.0
2006-10-05 12:30:00,0.6644,0.66513,0.66411,0.66433,3168199986.0
2006-10-05 13:00:00,0.66456,0.66476,0.66295,0.66323,3397899997.0
2006-10-05 13:30:00,0.66334,0.66378,0.66262,0.66289,3271499995.0
2006-10-05 14:00:00,0.663,0.66382,0.66234,0.663,3254799987.0
2006-10-05 14:30:00,0.66296,0.66391,0.66197,0.6634,3335299983.0
2006-10-05 15:00:00,0.66321,0.66428,0.66297,0.6637,3311699992.0
2006-10-05 15:30:00,0.66361,0.66374,0.66273,0.66344,3283399988.0
2006-10-05 16:00:00,0.66307,0.66394,0.66216,0.66307,3135099986.0
2006-10-05 16:30:00,0.66305,0.66399,0.66281,0.66395,3258100000.0
2006-10-05 17:00:00,0.6638,0.66414,0.66252,0.66303,3071099981.0
2006-10-05 17:30:00,0.66304,0.66338,0.66257,0.66316,3154799986.0
2006-10-05 18:00:00,0.66293,0.66401,0.66263,0.66391,5267400000.0
2006-10-05 18:30:00,0.66377,0.66379,0.6625,0.66361,5396799981.0
2006-10-05 19:00:00,0.66348,0.66373,0.66298,0.66331,3879699994.0
2006-10-05 19:30:00,0.66341,0.66365,0.66262,0.66333,3951399993.0
2006-10-05 20:00:00,0.66327,0.66372,0.66294,0.6634,3986600007.0
2006-10-05 20:30:00,0.6633,0.66363,0.66288,0.6634,4095900011.0
2006-10-05 21:00:00,0.6634,0.66361,0.66294,0.66338,3861699985.0
2006-10-05 21:30:00,0.66353,0.66394,0.66319,0.66367,3380099985.0
2006-10-05 22:00:00,0.6638,0.66423,0.66359,0.66379,3240799993.0
2006-10-05 22:30:00,0.66401,0.66464,0.6633,0.66343,3650899991.0
2006-10-05 23:00:00,0.66347,0.66381,0.6626,0.66304,3133299997.0
2006-10-05 23:30:00,0.6628,0.66334,0.66226,0.66291,3152999988.0
2006-10-06 00:00:00,0.66308,0.66332,0.66243,0.66311,3311900000.0
2006-10-06 00:30:00,0.66308,0.66349,0.66255,0.66293,3476799998.0
2006-10-06 01:00:00,0.6628,0.66313,0.66229,0.66261,3218399993.0
2006-10-06 01:30:00,0.66289,0.66289,0.6613,0.66173,3016100004.0
2006-10-06 02:00:00,0.66203,0.66249,0.66168,0.66197,3071499996.0
2006-10-06 02:30:00,0.66198,0.66235,0.6612,0.66192,3279299992.0
2006-10-06 03:00:00,0.66195,0.66207,0.66118,0.66178,3039299985.0
2006-10-06 03:30:00,0.66164,0.66256,0.66143,0.6619,3126299985.0
2006-10-06 04:00:00,0.6619,0.66227,0.66113,0.66145,3038699990.0
2006-10-06 04:30:00,0.66149,0.6617,0.66003,0.66083,3299399992.0
2006-10-06 05:00:00,0.66081,0.66142,0.66029,0.66128,3051699991.0
2006-10-06 05:30:00,0.66129,0.66148,0.66067,0.66126,3016499983.0
2006-10-06 06:00:00,0.66105,0.66165,0.66085,0.66123,3110299992.0
2006-10-06 06:30:00,0.66119,0.66181,0.66091,0.66149,3276499993.0
2006-10-06 07:00:00,0.66144,0.66183,0.66096,0.66124,3303899984.0
2006-10-06 07:30:00,0.66126,0.66165,0.66048,0.66082,2977699993.0
2006-10-06 08:00:00,0.6604,0.66127,0.66028,0.66047,3260899997.0
2006-10-06 08:30:00,0.66073,0.661,0.65969,0.66006,3133599983.0
2006-10-06 09:00:00,0.66035,0.66071,0.6593,0.66033,3355800005.0
2006-10-06 09:30:00,0.66012,0.66119,0.65954,0.6608,3354899995.0
2006-10-06 10:00:00,0.66107,0.66294,0.66033,0.66267,3139999998.0
2006-10-06 10:30:00,0.66239,0.66356,0.66198,0.66278,3266500002.0
2006-10-06 11:00:00,0.66287,0.66406,0.66237,0.66383,3326700001.0
2006-10-06 11:30:00,0.66354,0.66476,0.66331,0.66365,3308099992.0
2006-10-06 12:00:00,0.66359,0.66452,0.66321,0.6644,3209099996.0
2006-10-06 12:30:00,0.66436,0.66486,0.66366,0.6646,3032700008.0
2006-10-06 13:00:00,0.66457,0.66475,0.66372,0.66423,3222299994.0
2006-10-06 13:30:00,0.66435,0.66455,0.66341,0.66343,2947999998.0
2006-10-06 14:00:00,0.6635,0.66465,0.66313,0.66434,3497199998.0
2006-10-06 14:30:00,0.66448,0.6649,0.65991,0.66046,3344700003.0
2006-10-06 15:00:00,0.6602,0.66131,0.66009,0.6612,3083199991.0
2006-10-06 15:30:00,0.66112,0.66152,0.65775,0.65795,3348599982.0
2006-10-06 16:00:00,0.65812,0.65954,0.65746,0.65896,3201199988.0
2006-10-06 16:30:00,0.65872,0.65908,0.65758,0.65822,3290599989.0
2006-10-06 17:00:00,0.65845,0.65855,0.65668,0.65767,3250899996.0
2006-10-06 17:30:00,0.65751,0.65932,0.65723,0.65878,3086299995.0
2006-10-06 18:00:00,0.65904,0.65919,0.65745,0.65765,5390699987.0
2006-10-06 18:30:00,0.65793,0.66007,0.65777,0.65992,5256399983.0
2006-10-06 19:00:00,0.65973,0.65999,0.65771,0.65799,3780499995.0
2006-10-06 19:30:00,0.65796,0.65861,0.65696,0.65758,3844299992.0
2006-10-06 20:00:00,0.6576,0.65845,0.65731,0.65793,4269399991.0
2006-10-06 20:30:00,0.65788,0.65829,0.65664,0.65686,4585899983.0
2006-10-06 21:00:00,0.65697,0.65815,0.65665,0.65814,4005999994.0
2006-10-06 21:30:00,0.65802,0.6585,0.6578,0.65808,3552999998.0
2006-10-06 22:00:00,0.65813,0.65843,0.65733,0.65818,3033399998.0
2006-10-06 22:30:00,0.65816,0.65842,0.65711,0.65773,3628000001.0
2006-10-09 00:00:00,0.6582,0.6582,0.6571,0.6576,1692599974.0
2006-10-09 00:30:00,0.6575,0.658,0.6573,0.6575,1562399976.0
2006-10-09 01:00:00,0.6574,0.6575,0.6571,0.6573,1432199978.0
2006-10-09 01:30:00,0.6574,0.6575,0.6565,0.6572,1952999970.0
2006-10-09 02:00:00,0.65707,0.65738,0.65609,0.65631,3405899990.0
2006-10-09 02:30:00,0.65629,0.65637,0.65477,0.65537,3231599997.0
2006-10-09 03:00:00,0.65539,0.65561,0.65435,0.65487,3159199990.0
2006-10-09 03:30:00,0.655,0.65535,0.65371,0.65507,3312399991.0
2006-10-09 04:00:00,0.65504,0.65564,0.65456,0.65529,3508300004.0
2006-10-09 04:30:00,0.6552,0.65528,0.65383,0.65454,3583000005.0
2006-10-09 05:00:00,0.65445,0.65492,0.65384,0.65456,3445199993.0
2006-10-09 05:30:00,0.65459,0.65502,0.65407,0.65457,3265999991.0
2006-10-09 06:00:00,0.65446,0.6546,0.65379,0.65448,3214899997.0
2006-10-09 06:30:00,0.65443,0.65481,0.65407,0.65449,3122399991.0
2006-10-09 07:00:00,0.6543,0.65447,0.65328,0.65387,3421099981.0
2006-10-09 07:30:00,0.65389,0.65468,0.65356,0.65456,3374699992.0
2006-10-09 08:00:00,0.65447,0.65592,0.6541,0.65524,3490299984.0
2006-10-09 08:30:00,0.65533,0.6563,0.65471,0.65485,3338699994.0
2006-10-09 09:00:00,0.65498,0.65567,0.654,0.65501,3530700010.0
2006-10-09 09:30:00,0.65467,0.65555,0.65415,0.65529,3490099978.0
2006-10-09 10:00:00,0.65539,0.6571,0.65485,0.65629,3315099994.0
2006-10-09 10:30:00,0.65629,0.65696,0.65593,0.65642,3671899998.0
2006-10-09 11:00:00,0.65648,0.65724,0.65621,0.65688,3433899994.0
2006-10-09 11:30:00,0.65681,0.65772,0.6565,0.65676,3356899985.0
2006-10-09 12:00:00,0.65669,0.65734,0.65613,0.65673,3116399993.0
2006-10-09 12:30:00,0.65654,0.65742,0.65593,0.65738,3507500002.0
2006-10-09 13:00:00,0.65724,0.65755,0.65638,0.65701,3457599989.0
2006-10-09 13:30:00,0.6568,0.65764,0.65638,0.65662,3550900004.0
2006-10-09 14:00:00,0.65694,0.65801,0.6562,0.6575,3405199979.0
2006-10-09 14:30:00,0.6577,0.65787,0.65664,0.65708,3045300000.0
2006-10-09 15:00:00,0.65712,0.65745,0.65651,0.65695,3535399984.0
2006-10-09 15:30:00,0.6571,0.65752,0.65661,0.65675,3313700006.0
2006-10-09 16:00:00,0.65684,0.65738,0.65653,0.65687,3552899986.0
2006-10-09 16:30:00,0.65693,0.65732,0.65551,0.65583,3438999997.0
2006-10-09 17:00:00,0.65596,0.65628,0.65537,0.65587,3046599993.0
2006-10-09 17:30:00,0.65577,0.65615,0.655,0.65543,3255099992.0
2006-10-09 18:00:00,0.65558,0.65612,0.65474,0.65548,5820499993.0
2006-10-09 18:30:00,0.65557,0.65569,0.65449,0.6549,6278300003.0
2006-10-09 19:00:00,0.65492,0.65541,0.65439,0.65455,4117699986.0
2006-10-09 19:30:00,0.6546,0.65522,0.65438,0.65497,4310699991.0
2006-10-09 20:00:00,0.65494,0.65661,0.65475,0.65632,4681799994.0
2006-10-09 20:30:00,0.65633,0.65667,0.65561,0.6561,4697100005.0
2006-10-09 21:00:00,0.65608,0.6567,0.65586,0.65645,4096599987.0
2006-10-09 21:30:00,0.65654,0.65662,0.65575,0.65632,3893699996.0
2006-10-09 22:00:00,0.65588,0.65682,0.65575,0.6567,3469200000.0
2006-10-09 22:30:00,0.65672,0.65696,0.65561,0.65646,3911299999.0
2006-10-09 23:00:00,0.65628,0.65895,0.65627,0.65862,2918599993.0
2006-10-09 23:30:00,0.65878,0.65988,0.65799,0.65945,3250699982.0
2006-10-10 00:00:00,0.65948,0.6608,0.65936,0.66013,3174099995.0
2006-10-10 00:30:00,0.66031,0.66068,0.65877,0.65887,3310999992.0
2006-10-10 01:00:00,0.65876,0.65948,0.65835,0.65882,3471300000.0
2006-10-10 01:30:00,0.65892,0.65919,0.65759,0.65781,3354099993.0
2006-10-10 02:00:00,0.65797,0.6582,0.65737,0.6578,3398599994.0
2006-10-10 02:30:00,0.65804,0.6588,0.65763,0.65852,3401199988.0
2006-10-10 03:00:00,0.65846,0.6594,0.658,0.65935,3081900004.0
2006-10-10 03:30:00,0.65937,0.65957,0.65871,0.65912,2998199996.0
2006-10-10 04:00:00,0.659,0.65937,0.65843,0.6591,3274200000.0
2006-10-10 04:30:00,0.65914,0.65933,0.65781,0.65819,3381200005.0
2006-10-10 05:00:00,0.65805,0.6586,0.65754,0.65818,3209299984.0
2006-10-10 05:30:00,0.65822,0.65857,0.65751,0.65796,3073299992.0
2006-10-10 06:00:00,0.65778,0.65831,0.65749,0.65805,2893099999.0
2006-10-10 06:30:00,0.65799,0.6586,0.65777,0.65817,3179599996.0
2006-10-10 07:00:00,0.65801,0.65906,0.65771,0.6587,3343199993.0
2006-10-10 07:30:00,0.65907,0.65923,0.65836,0.65877,3215699991.0
2006-10-10 08:00:00,0.65863,0.66155,0.65863,0.6605,3380699995.0
2006-10-10 08:30:00,0.66069,0.66126,0.65998,0.66035,3399099992.0
2006-10-10 09:00:00,0.66033,0.66098,0.65962,0.66079,3497599996.0
2006-10-10 09:30:00,0.66066,0.66142,0.66007,0.66027,3452599992.0
2006-10-10 10:00:00,0.66025,0.66093,0.65909,0.65967,3028699998.0
2006-10-10 10:30:00,0.65972,0.66094,0.65896,0.65968,3103599994.0
2006-10-10 11:00:00,0.65982,0.65996,0.65898,0.65943,3012199990.0
2006-10-10 11:30:00,0.65942,0.66115,0.65919,0.66075,2853699991.0
2006-10-10 12:00:00,0.66075,0.66146,0.66012,0.66092,3173199988.0
2006-10-10 12:30:00,0.66102,0.66115,0.65911,0.65911,2916099989.0
2006-10-10 13:00:00,0.65953,0.66025,0.65846,0.65915,2890999995.0
2006-10-10 13:30:00,0.65915,0.65953,0.65815,0.65912,3186999993.0
2006-10-10 14:00:00,0.65938,0.65985,0.65854,0.659,3110499994.0
2006-10-10 14:30:00,0.6591,0.65944,0.65826,0.65867,3392400005.0
2006-10-10 15:00:00,0.65875,0.6594,0.65803,0.65879,3278599996.0
2006-10-10 15:30:00,0.65868,0.65911,0.65701,0.65763,3309899988.0
2006-10-10 16:00:00,0.65757,0.65842,0.65698,0.65776,3139799986.0
2006-10-10 16:30:00,0.65774,0.65879,0.65718,0.65845,3138599992.0
2006-10-10 17:00:00,0.65851,0.65908,0.65812,0.65904,3055599988.0
2006-10-10 17:30:00,0.65908,0.65992,0.659,0.65966,2647900007.0
2006-10-10 18:00:00,0.65964,0.66,0.65897,0.65908,5223199986.0
2006-10-10 18:30:00,0.65908,0.66017,0.65904,0.6599,5214099994.0
2006-10-10 19:00:00,0.6598,0.66007,0.65953,0.6598,3339599998.0
2006-10-10 19:30:00,0.65995,0.65997,0.65901,0.65904,3840000002.0
2006-10-10 20:00:00,0.65908,0.65949,0.65867,0.65915,4008599992.0
2006-10-10 20:30:00,0.65914,0.65945,0.65838,0.65854,4305100005.0
2006-10-10 21:00:00,0.65848,0.65937,0.6583,0.65927,3700299998.0
2006-10-10 21:30:00,0.65933,0.65953,0.65863,0.6589,3463900013.0
2006-10-10 22:00:00,0.6589,0.6592,0.65825,0.65882,3032300007.0
2006-10-10 22:30:00,0.65886,0.6591,0.65846,0.65858,3721399999.0
2006-10-10 23:00:00,0.65868,0.65927,0.65848,0.65907,2628599996.0
2006-10-10 23:30:00,0.65908,0.65921,0.65822,0.65865,2843400004.0
2006-10-11 00:00:00,0.65886,0.65959,0.65839,0.65932,2805899998.0
2006-10-11 00:30:00,0.65949,0.66019,0.65916,0.66002,2704399995.0
2006-10-11 01:00:00,0.66002,0.6602,0.65928,0.65945,2589200005.0
2006-10-11 01:30:00,0.65955,0.66044,0.65944,0.66028,2373699999.0
2006-10-11 02:00:00,0.66031,0.66072,0.66005,0.66015,3019799989.0
2006-10-11 02:30:00,0.66032,0.66063,0.65995,0.65996,2604499997.0
2006-10-11 03:00:00,0.65999,0.66051,0.65987,0.66014,2764900000.0
2006-10-11 03:30:00,0.66029,0.66066,0.65983,0.65997,2578599996.0
2006-10-11 04:00:00,0.65985,0.66018,0.65947,0.65966,2932699992.0
2006-10-11 04:30:00,0.65959,0.65997,0.65897,0.65937,2749699992.0
2006-10-11 05:00:00,0.65936,0.6597,0.65844,0.65871,2794699988.0
2006-10-11 05:30:00,0.65867,0.65905,0.65814,0.65874,2458999994.0
2006-10-11 06:00:00,0.65859,0.65915,0.65849,0.65907,2426099989.0
2006-10-11 06:30:00,0.65902,0.65967,0.65877,0.65926,2793599997.0
2006-10-11 07:00:00,0.65928,0.65956,0.65873,0.65932,2688599990.0
2006-10-11 07:30:00,0.65926,0.65949,0.65893,0.65941,2483500001.0
2006-10-11 08:00:00,0.65926,0.65946,0.65841,0.65856,2964699996.0
2006-10-11 08:30:00,0.6586,0.65872,0.65635,0.65705,3079900002.0
2006-10-11 09:00:00,0.65714,0.65927,0.65706,0.65859,2690599991.0
2006-10-11 09:30:00,0.65853,0.65895,0.65811,0.65839,2454299988.0
2006-10-11 10:00:00,0.65847,0.65854,0.65728,0.65808,3098299995.0
2006-10-11 10:30:00,0.658,0.65825,0.65692,0.65761,3143700004.0
2006-10-11 11:00:00,0.65764,0.65807,0.65697,0.65752,3269299994.0
2006-10-11 11:30:00,0.65747,0.65883,0.65729,0.65851,3015999991.0
2006-10-11 12:00:00,0.65848,0.65959,0.65795,0.65909,3186399979.0
2006-10-11 12:30:00,0.65907,0.66018,0.65851,0.6599,2953699995.0
2006-10-11 13:00:00,0.66001,0.66119,0.65964,0.6607,3293999996.0
2006-10-11 13:30:00,0.66082,0.66127,0.66024,0.66052,2987100001.0
2006-10-11 14:00:00,0.66076,0.66092,0.6596,0.66001,3362800006.0
2006-10-11 14:30:00,0.65991,0.66056,0.65924,0.65974,3322699989.0
2006-10-11 15:00:00,0.65971,0.6604,0.65913,0.66016,2958699995.0
2006-10-11 15:30:00,0.66024,0.6604,0.65931,0.65995,3148499980.0
2006-10-11 16:00:00,0.65995,0.66102,0.65977,0.66006,3278599986.0
2006-10-11 16:30:00,0.66001,0.66116,0.65985,0.66087,3064100002.0
2006-10-11 17:00:00,0.66092,0.66098,0.65997,0.6601,3288399995.0
2006-10-11 17:30:00,0.66009,0.66101,0.66003,0.66046,3102699996.0
2006-10-11 18:00:00,0.66038,0.66129,0.66015,0.66064,5178599988.0
2006-10-11 18:30:00,0.66078,0.66114,0.66014,0.6606,5299399999.0
2006-10-11 19:00:00,0.66067,0.66105,0.66009,0.66079,3666999990.0
2006-10-11 19:30:00,0.66097,0.66157,0.66052,0.66102,3784799989.0
2006-10-11 20:00:00,0.66099,0.66119,0.65844,0.65898,4369599985.0
2006-10-11 20:30:00,0.65879,0.66004,0.65853,0.6591,4539699995.0
2006-10-11 21:00:00,0.65907,0.65996,0.65877,0.65896,3781699991.0
2006-10-11 21:30:00,0.65916,0.65997,0.65898,0.65953,3551099993.0
2006-10-11 22:00:00,0.65951,0.66007,0.65905,0.65967,3382899996.0
2006-10-11 22:30:00,0.65961,0.65988,0.6588,0.65891,3725799990.0
2006-10-11 23:00:00,0.65878,0.65923,0.65844,0.65878,3139699992.0
2006-10-11 23:30:00,0.65872,0.65921,0.65806,0.65871,3012800009.0
2006-10-12 00:00:00,0.65875,0.65927,0.65837,0.65867,3014799994.0
2006-10-12 00:30:00,0.65864,0.65914,0.65813,0.65872,3203199995.0
2006-10-12 01:00:00,0.65866,0.65881,0.65784,0.65833,3493899996.0
2006-10-12 01:30:00,0.6585,0.65878,0.65803,0.65846,3114000002.0
2006-10-12 02:00:00,0.65854,0.65919,0.65816,0.65858,4324100008.0
2006-10-12 02:30:00,0.65902,0.65934,0.65829,0.65875,4170100001.0
2006-10-12 03:00:00,0.65897,0.65906,0.65823,0.65841,4060299998.0
2006-10-12 03:30:00,0.65835,0.65884,0.65727,0.65802,4058799994.0
2006-10-12 04:00:00,0.65807,0.65807,0.65687,0.65728,4306299998.0
2006-10-12 04:30:00,0.65733,0.65808,0.65697,0.65733,4072899981.0
2006-10-12 05:00:00,0.65746,0.65752,0.65658,0.65702,4034899990.0
2006-10-12 05:30:00,0.65685,0.65732,0.65639,0.65686,4509099981.0
2006-10-12 06:00:00,0.6568,0.65735,0.65642,0.65678,3903800001.0
2006-10-12 06:30:00,0.65688,0.65741,0.65657,0.65682,4288099992.0
2006-10-12 07:00:00,0.65678,0.65709,0.65607,0.65685,3977299994.0
2006-10-12 07:30:00,0.65676,0.65733,0.65634,0.65672,4256900004.0
2006-10-12 08:00:00,0.6567,0.65743,0.6562,0.65734,3873299992.0
2006-10-12 08:30:00,0.65759,0.65871,0.65705,0.65787,3745099998.0
2006-10-12 09:00:00,0.65762,0.65877,0.657,0.658,4204799990.0
2006-10-12 09:30:00,0.65803,0.65914,0.65793,0.65881,3858900003.0
2006-10-12 10:00:00,0.65888,0.65983,0.65852,0.65966,4129199994.0
2006-10-12 10:30:00,0.65963,0.66049,0.65919,0.65993,3939200004.0
2006-10-12 11:00:00,0.65976,0.66078,0.65944,0.65961,4635699991.0
2006-10-12 11:30:00,0.65963,0.66052,0.65936,0.65997,4539900011.0
2006-10-12 12:00:00,0.65983,0.66126,0.65941,0.66066,4123299991.0
2006-10-12 12:30:00,0.66033,0.66068,0.65971,0.66005,3876699997.0
2006-10-12 13:00:00,0.66008,0.66047,0.65926,0.66015,4151999987.0
2006-10-12 13:30:00,0.65973,0.66033,0.65897,0.65988,4554500001.0
2006-10-12 14:00:00,0.65994,0.66044,0.65904,0.6599,4306899985.0
2006-10-12 14:30:00,0.65981,0.6608,0.6594,0.66015,4041699989.0
2006-10-12 15:00:00,0.65996,0.66107,0.65943,0.66076,4820399988.0
2006-10-12 15:30:00,0.66076,0.66147,0.66002,0.66044,4014699994.0
2006-10-12 16:00:00,0.66035,0.66092,0.65964,0.66063,4656899990.0
2006-10-12 16:30:00,0.66077,0.66113,0.66005,0.66045,4505699998.0
2006-10-12 17:00:00,0.66058,0.66103,0.66009,0.66074,4255499995.0
2006-10-12 17:30:00,0.66059,0.66062,0.65925,0.65962,4286900000.0
2006-10-12 18:00:00,0.65953,0.65974,0.65857,0.65915,6921299998.0
2006-10-12 18:30:00,0.65925,0.65949,0.65774,0.6583,7084699995.0
2006-10-12 19:00:00,0.65827,0.65953,0.6578,0.65915,5283099985.0
2006-10-12 19:30:00,0.65931,0.65989,0.65885,0.65973,5265599991.0
2006-10-12 20:00:00,0.65959,0.65997,0.65866,0.65952,5863500003.0
2006-10-12 20:30:00,0.6594,0.6601,0.65917,0.65983,6241599975.0
2006-10-12 21:00:00,0.65984,0.65998,0.6593,0.65938,5291999996.0
2006-10-12 21:30:00,0.65945,0.65979,0.65904,0.65939,5196299993.0
2006-10-12 22:00:00,0.65945,0.66113,0.65902,0.66075,4673999992.0
2006-10-12 22:30:00,0.66072,0.66088,0.65946,0.66036,5586800004.0
2006-10-12 23:00:00,0.66025,0.66075,0.65978,0.66016,4080599996.0
2006-10-12 23:30:00,0.66008,0.66111,0.65753,0.65847,3845699994.0
2006-10-13 00:00:00,0.65864,0.65939,0.65705,0.65758,4118599991.0
2006-10-13 00:30:00,0.65755,0.65854,0.65708,0.6583,4480199973.0
2006-10-13 01:00:00,0.65841,0.65954,0.65793,0.65908,3774600001.0
2006-10-13 01:30:00,0.65904,0.65935,0.65813,0.65879,4161000000.0
2006-10-13 02:00:00,0.65891,0.65929,0.65806,0.65829,3373499995.0
2006-10-13 02:30:00,0.6584,0.65886,0.65796,0.65818,3109899995.0
2006-10-13 03:00:00,0.65803,0.65926,0.65803,0.65904,3291799998.0
2006-10-13 03:30:00,0.65878,0.65917,0.65825,0.65878,3219999991.0
2006-10-13 04:00:00,0.6589,0.65912,0.65819,0.65864,3259199993.0
2006-10-13 04:30:00,0.65848,0.65946,0.65816,0.65927,3410599983.0
2006-10-13 05:00:00,0.65919,0.65991,0.65904,0.65984,3217799993.0
2006-10-13 05:30:00,0.65966,0.65993,0.65914,0.65943,3023899987.0
2006-10-13 06:00:00,0.65951,0.66022,0.65912,0.6598,3134899985.0
2006-10-13 06:30:00,0.65976,0.65996,0.65859,0.65893,3288100007.0
2006-10-13 07:00:00,0.65937,0.65937,0.65811,0.65844,3317200003.0
2006-10-13 07:30:00,0.65877,0.6591,0.65775,0.65829,2934800008.0
2006-10-13 08:00:00,0.65832,0.65849,0.65722,0.65821,3438799991.0
2006-10-13 08:30:00,0.65847,0.65979,0.65781,0.65965,3221499993.0
2006-10-13 09:00:00,0.65982,0.65988,0.65836,0.65893,3336400006.0
2006-10-13 09:30:00,0.6592,0.65935,0.65829,0.65926,3224400006.0
2006-10-13 10:00:00,0.65919,0.65924,0.65793,0.65832,3121699998.0
2006-10-13 10:30:00,0.6586,0.6589,0.65793,0.6584,3016799989.0
2006-10-13 11:00:00,0.65837,0.65868,0.65766,0.65805,3084799980.0
2006-10-13 11:30:00,0.65824,0.65879,0.65734,0.65868,3253000007.0
2006-10-13 12:00:00,0.65878,0.65919,0.65777,0.65881,3279700000.0
2006-10-13 12:30:00,0.65873,0.65953,0.65851,0.65936,3072199991.0
2006-10-13 13:00:00,0.65931,0.65936,0.65837,0.65913,3087900000.0
2006-10-13 13:30:00,0.65917,0.66008,0.65873,0.65983,3410399990.0
2006-10-13 14:00:00,0.66004,0.66049,0.65941,0.65998,3410299984.0
2006-10-13 14:30:00,0.66033,0.66052,0.65785,0.65859,3009999997.0
2006-10-13 15:00:00,0.6588,0.65904,0.65783,0.65833,3055299994.0
2006-10-13 15:30:00,0.65828,0.65851,0.65605,0.65706,3269799996.0
2006-10-13 16:00:00,0.657,0.65723,0.65542,0.65593,3195899994.0
2006-10-13 16:30:00,0.65606,0.65649,0.65489,0.65612,3338199988.0
2006-10-13 17:00:00,0.6562,0.65678,0.65546,0.65676,3116499994.0
2006-10-13 17:30:00,0.65687,0.65714,0.65594,0.65665,3140699990.0
2006-10-13 18:00:00,0.65652,0.65803,0.65614,0.6574,5358399993.0
2006-10-13 18:30:00,0.65746,0.65761,0.65604,0.65685,5430399995.0
2006-10-13 19:00:00,0.65683,0.65713,0.65611,0.65679,3841099994.0
2006-10-13 19:30:00,0.65672,0.65746,0.65606,0.65664,4162399979.0
2006-10-13 20:00:00,0.65655,0.65699,0.65614,0.65661,4379500000.0
2006-10-13 20:30:00,0.65653,0.65739,0.65618,0.65701,4475899986.0
2006-10-13 21:00:00,0.65702,0.65717,0.65631,0.6564,3551399996.0
2006-10-13 21:30:00,0.6565,0.65695,0.65618,0.65645,3466300002.0
2006-10-13 22:00:00,0.65657,0.65693,0.65605,0.65632,3187000003.0
2006-10-13 22:30:00,0.65641,0.65715,0.65618,0.65663,3522599994.0
2006-10-16 00:00:00,0.6569,0.657,0.6561,0.6562,1848000024.0
2006-10-16 00:30:00,0.6564,0.6565,0.6563,0.6563,1386000018.0
2006-10-16 01:00:00,0.6565,0.6565,0.6555,0.6556,2772000036.0
2006-10-16 01:30:00,0.6557,0.6563,0.6557,0.6561,3234000042.0
2006-10-16 02:00:00,0.65594,0.65714,0.65558,0.65694,4308000007.0
2006-10-16 02:30:00,0.65699,0.65721,0.65613,0.65613,4350399994.0
2006-10-16 03:00:00,0.65641,0.65678,0.65606,0.65639,4234099994.0
2006-10-16 03:30:00,0.65629,0.65662,0.6554,0.65565,4349799995.0
2006-10-16 04:00:00,0.65584,0.65635,0.65538,0.65558,4242899998.0
2006-10-16 04:30:00,0.65553,0.65588,0.65505,0.65536,4561299992.0
2006-10-16 05:00:00,0.65525,0.65572,0.65483,0.65569,4124699992.0
2006-10-16 05:30:00,0.65561,0.65583,0.65494,0.65517,4022599991.0
2006-10-16 06:00:00,0.65519,0.65606,0.65485,0.65587,4121300001.0
2006-10-16 06:30:00,0.65578,0.65636,0.65545,0.65598,4269500001.0
2006-10-16 07:00:00,0.6559,0.65703,0.6554,0.65634,4007399993.0
2006-10-16 07:30:00,0.65632,0.6569,0.65553,0.65574,4759099998.0
2006-10-16 08:00:00,0.65548,0.65618,0.65493,0.65532,4086599998.0
2006-10-16 08:30:00,0.65544,0.65618,0.65416,0.65505,3539799990.0
2006-10-16 09:00:00,0.65493,0.65575,0.65467,0.65543,4173499989.0
2006-10-16 09:30:00,0.65552,0.65592,0.65463,0.65569,3593599992.0
2006-10-16 10:00:00,0.65577,0.65623,0.65518,0.65559,4184200000.0
2006-10-16 10:30:00,0.65562,0.6571,0.65523,0.65672,4534699996.0
2006-10-16 11:00:00,0.65688,0.65857,0.6563,0.65818,4805499986.0
2006-10-16 11:30:00,0.65805,0.65875,0.65727,0.65747,4620199998.0
2006-10-16 12:00:00,0.6576,0.6577,0.65652,0.6569,4455299991.0
2006-10-16 12:30:00,0.65693,0.65771,0.65649,0.65764,4158000002.0
2006-10-16 13:00:00,0.65779,0.65794,0.65664,0.6571,4775700007.0
2006-10-16 13:30:00,0.65691,0.65834,0.65678,0.65815,4582799971.0
2006-10-16 14:00:00,0.65781,0.65873,0.65742,0.65838,4107099996.0
2006-10-16 14:30:00,0.65834,0.65895,0.6577,0.65806,4113999989.0
2006-10-16 15:00:00,0.6583,0.65977,0.65795,0.65913,4854100000.0
2006-10-16 15:30:00,0.65928,0.65959,0.65832,0.65886,4099600011.0
2006-10-16 16:00:00,0.65822,0.65866,0.65772,0.65813,4327399998.0
2006-10-16 16:30:00,0.6583,0.65938,0.6575,0.6577,4190799996.0
2006-10-16 17:00:00,0.65795,0.65811,0.65704,0.65753,4544699991.0
2006-10-16 17:30:00,0.65742,0.65839,0.65729,0.65756,4066799986.0
2006-10-16 18:00:00,0.65775,0.65811,0.6569,0.6577,6750299989.0
2006-10-16 18:30:00,0.65781,0.65793,0.65694,0.65743,7442000001.0
2006-10-16 19:00:00,0.65742,0.65785,0.65686,0.6571,5904899970.0
2006-10-16 19:30:00,0.65719,0.65767,0.65687,0.65709,5924399997.0
2006-10-16 20:00:00,0.65711,0.65778,0.6568,0.65767,6268500006.0
2006-10-16 20:30:00,0.65749,0.65799,0.65713,0.65744,5903299976.0
2006-10-16 21:00:00,0.65747,0.65779,0.65697,0.6573,5902999984.0
2006-10-16 21:30:00,0.65723,0.65884,0.65715,0.65836,5130799992.0
2006-10-16 22:00:00,0.65842,0.65912,0.65811,0.659,5005899994.0
2006-10-16 22:30:00,0.65877,0.6596,0.65851,0.65908,5288200004.0
2006-10-16 23:00:00,0.65902,0.65957,0.65887,0.65892,4482699982.0
2006-10-16 23:30:00,0.65883,0.6595,0.65883,0.65914,4184600002.0
2006-10-17 00:00:00,0.65932,0.65986,0.659,0.65958,4341899994.0
2006-10-17 00:30:00,0.65936,0.6611,0.65934,0.66006,4496700003.0
2006-10-17 01:00:00,0.66044,0.66068,0.65957,0.66044,4188299997.0
2006-10-17 01:30:00,0.66043,0.6609,0.65974,0.65977,4233599993.0
2006-10-17 02:00:00,0.66017,0.66088,0.6598,0.66024,4147499994.0
2006-10-17 02:30:00,0.66042,0.66055,0.65946,0.65993,3948899993.0
2006-10-17 03:00:00,0.65994,0.66019,0.65923,0.65941,4258299980.0
2006-10-17 03:30:00,0.6594,0.65968,0.65882,0.65918,4066599982.0
2006-10-17 04:00:00,0.65913,0.65938,0.65848,0.65875,4159099999.0
2006-10-17 04:30:00,0.65854,0.65935,0.65838,0.65924,4389400001.0
2006-10-17 05:00:00,0.65922,0.65957,0.65882,0.65916,4134499991.0
2006-10-17 05:30:00,0.65911,0.65941,0.65871,0.65882,4232999995.0
2006-10-17 06:00:00,0.6589,0.65928,0.65826,0.65891,3968199994.0
2006-10-17 06:30:00,0.65881,0.65923,0.65833,0.65903,4314599980.0
2006-10-17 07:00:00,0.65902,0.65968,0.65876,0.65921,4103399991.0
2006-10-17 07:30:00,0.65931,0.66004,0.65901,0.65975,4329799985.0
2006-10-17 08:00:00,0.65963,0.65985,0.6585,0.65868,4427000000.0
2006-10-17 08:30:00,0.65881,0.6607,0.65868,0.66004,4042899992.0
2006-10-17 09:00:00,0.65983,0.66047,0.65898,0.6603,3956899990.0
2006-10-17 09:30:00,0.66063,0.66238,0.65972,0.6623,4077299988.0
2006-10-17 10:00:00,0.66217,0.66302,0.66203,0.66238,4118499994.0
2006-10-17 10:30:00,0.66218,0.66387,0.66196,0.66296,3948699996.0
2006-10-17 11:00:00,0.66319,0.6637,0.66253,0.66318,4996899976.0
2006-10-17 11:30:00,0.66326,0.66401,0.66308,0.66334,4631299984.0
2006-10-17 12:00:00,0.66333,0.66372,0.66262,0.66302,4358899999.0
2006-10-17 12:30:00,0.66307,0.6634,0.66234,0.66318,4192499988.0
2006-10-17 13:00:00,0.66331,0.66331,0.66209,0.66278,4354100004.0
2006-10-17 13:30:00,0.66277,0.66319,0.66238,0.66268,4504499998.0
2006-10-17 14:00:00,0.66255,0.66334,0.66232,0.66315,4458900007.0
2006-10-17 14:30:00,0.66313,0.6635,0.66234,0.66284,4035999992.0
2006-10-17 15:00:00,0.66287,0.66435,0.6621,0.66363,4470899991.0
2006-10-17 15:30:00,0.66361,0.66413,0.66328,0.6638,3892000002.0
2006-10-17 16:00:00,0.6636,0.66401,0.6623,0.66267,4332299993.0
2006-10-17 16:30:00,0.66274,0.66334,0.66211,0.66323,4676099996.0
2006-10-17 17:00:00,0.66315,0.66388,0.66237,0.66381,4172999983.0
2006-10-17 17:30:00,0.66378,0.66566,0.66313,0.66526,4164199993.0
2006-10-17 18:00:00,0.66532,0.66561,0.66423,0.66462,7277500009.0
2006-10-17 18:30:00,0.66442,0.66498,0.66408,0.66469,7052899974.0
2006-10-17 19:00:00,0.66462,0.66488,0.66404,0.66435,5416999991.0
2006-10-17 19:30:00,0.66432,0.6644,0.66349,0.66398,5307399996.0
2006-10-17 20:00:00,0.66387,0.66411,0.66311,0.66388,5794200002.0
2006-10-17 20:30:00,0.66404,0.66421,0.66312,0.66355,5994700001.0
2006-10-17 21:00:00,0.66348,0.66452,0.66323,0.66395,5945700005.0
2006-10-17 21:30:00,0.66386,0.66495,0.66352,0.66465,5341599989.0
2006-10-17 22:00:00,0.66456,0.6648,0.66384,0.66428,4579299989.0
2006-10-17 22:30:00,0.66404,0.66465,0.66308,0.6632,6096999993.0
2006-10-17 23:00:00,0.66295,0.66381,0.66131,0.66135,4073899998.0
2006-10-17 23:30:00,0.66134,0.66214,0.66043,0.6608,4066299997.0
2006-10-18 00:00:00,0.6609,0.6621,0.6607,0.66173,4503399987.0
2006-10-18 00:30:00,0.66204,0.66307,0.6616,0.66241,4348599977.0
2006-10-18 01:00:00,0.66231,0.66302,0.66201,0.66248,4042999992.0
2006-10-18 01:30:00,0.66269,0.66274,0.66202,0.66243,4349699998.0
2006-10-18 02:00:00,0.66248,0.66313,0.66212,0.6623,3004300002.0
2006-10-18 02:30:00,0.6625,0.66318,0.66187,0.663,3292699994.0
2006-10-18 03:00:00,0.6631,0.6631,0.66205,0.66248,3052399982.0
2006-10-18 03:30:00,0.66238,0.66271,0.66199,0.66247,3264499985.0
2006-10-18 04:00:00,0.66243,0.6627,0.66209,0.66236,3271500006.0
2006-10-18 04:30:00,0.66262,0.66278,0.66201,0.66235,3056299997.0
2006-10-18 05:00:00,0.66226,0.66253,0.66165,0.66202,3133899987.0
2006-10-18 05:30:00,0.66165,0.66236,0.66163,0.66208,3103800003.0
2006-10-18 06:00:00,0.662,0.6629,0.66174,0.66266,3231099991.0
2006-10-18 06:30:00,0.66261,0.66289,0.66192,0.66264,3109200007.0
2006-10-18 07:00:00,0.66264,0.66268,0.66163,0.66208,3026699990.0
2006-10-18 07:30:00,0.66205,0.66282,0.662,0.66256,3147100005.0
2006-10-18 08:00:00,0.66248,0.66335,0.66205,0.66296,3242600007.0
2006-10-18 08:30:00,0.66322,0.66383,0.66269,0.6631,3437199990.0
2006-10-18 09:00:00,0.663,0.66367,0.66271,0.66338,3135899989.0
2006-10-18 09:30:00,0.66315,0.66405,0.66302,0.66381,2980599992.0
2006-10-18 10:00:00,0.66373,0.66405,0.66331,0.66355,3103000003.0
2006-10-18 10:30:00,0.66357,0.66411,0.66311,0.66372,3227899995.0
2006-10-18 11:00:00,0.66352,0.6638,0.66246,0.66273,3157599997.0
2006-10-18 11:30:00,0.6627,0.66332,0.66239,0.663,3061900003.0
2006-10-18 12:00:00,0.6631,0.66334,0.66254,0.6631,3242499992.0
2006-10-18 12:30:00,0.66304,0.66353,0.66167,0.6619,3162300006.0
2006-10-18 13:00:00,0.6619,0.66247,0.66174,0.66212,3049700007.0
2006-10-18 13:30:00,0.66212,0.66324,0.66197,0.66284,3177099990.0
2006-10-18 14:00:00,0.66276,0.66385,0.66276,0.66317,3097599995.0
2006-10-18 14:30:00,0.66321,0.6638,0.66226,0.66283,3325699990.0
2006-10-18 15:00:00,0.66267,0.66332,0.66182,0.66299,3474399997.0
2006-10-18 15:30:00,0.66281,0.66324,0.66217,0.66311,3215299997.0
2006-10-18 16:00:00,0.66293,0.66351,0.66262,0.66317,3266299998.0
2006-10-18 16:30:00,0.66341,0.66375,0.66263,0.66325,3205700008.0
2006-10-18 17:00:00,0.6631,0.66345,0.66232,0.66248,3228099990.0
2006-10-18 17:30:00,0.66248,0.6632,0.66211,0.66309,3130300000.0
2006-10-18 18:00:00,0.66314,0.66349,0.6628,0.66334,5376700005.0
2006-10-18 18:30:00,0.66323,0.66363,0.66288,0.66323,5096200003.0
2006-10-18 19:00:00,0.66329,0.66393,0.66287,0.66325,3985599999.0
2006-10-18 19:30:00,0.66334,0.66375,0.66313,0.66337,3881699994.0
2006-10-18 20:00:00,0.66334,0.66381,0.66293,0.66328,4044399995.0
2006-10-18 20:30:00,0.66334,0.66393,0.66305,0.66352,4323499995.0
2006-10-18 21:00:00,0.66349,0.66369,0.663,0.66314,3705699988.0
2006-10-18 21:30:00,0.66323,0.66367,0.66288,0.66326,3318199994.0
2006-10-18 22:00:00,0.66326,0.66347,0.66274,0.66315,3070700006.0
2006-10-18 22:30:00,0.66314,0.66351,0.66279,0.66304,3423899993.0
2006-10-18 23:00:00,0.66302,0.66371,0.663,0.66341,2494799996.0
2006-10-18 23:30:00,0.66327,0.66415,0.66323,0.66412,2776099997.0
2006-10-19 00:00:00,0.66428,0.66453,0.66398,0.66408,2379199994.0
2006-10-19 00:30:00,0.66413,0.66414,0.66295,0.66338,2391699992.0
2006-10-19 01:00:00,0.66342,0.66375,0.66315,0.6635,2500799994.0
2006-10-19 01:30:00,0.6635,0.66365,0.66325,0.6634,2550400008.0
2006-10-19 02:00:00,0.6634,0.66384,0.66328,0.66335,2390199997.0
2006-10-19 02:30:00,0.66343,0.66366,0.66276,0.66285,2879399996.0
2006-10-19 03:00:00,0.66293,0.6632,0.66229,0.66293,2635699986.0
2006-10-19 03:30:00,0.66303,0.66342,0.66273,0.66325,2834099989.0
2006-10-19 04:00:00,0.66328,0.66373,0.66304,0.66314,2773200001.0
2006-10-19 04:30:00,0.6632,0.66375,0.66312,0.66348,2446800000.0
2006-10-19 05:00:00,0.66359,0.66371,0.66317,0.66371,2499899990.0
2006-10-19 05:30:00,0.66365,0.66375,0.66326,0.66364,2535399989.0
2006-10-19 06:00:00,0.66358,0.66358,0.66259,0.66271,2756499988.0
2006-10-19 06:30:00,0.66249,0.66317,0.66242,0.66242,2689299998.0
2006-10-19 07:00:00,0.66229,0.66299,0.66214,0.66244,2285899988.0
2006-10-19 07:30:00,0.66239,0.66286,0.66229,0.6626,2737699992.0
2006-10-19 08:00:00,0.66238,0.66331,0.66238,0.66315,2872999995.0
2006-10-19 08:30:00,0.66312,0.66395,0.66293,0.66326,2995599981.0
2006-10-19 09:00:00,0.66328,0.66381,0.6632,0.66344,2496800010.0
2006-10-19 09:30:00,0.66355,0.66404,0.66265,0.66298,2544199997.0
2006-10-19 10:00:00,0.66309,0.66441,0.66238,0.66372,3249100007.0
2006-10-19 10:30:00,0.66366,0.66409,0.66298,0.66365,3344799993.0
2006-10-19 11:00:00,0.66373,0.66416,0.66321,0.66377,3288499991.0
2006-10-19 11:30:00,0.66364,0.66416,0.66342,0.66399,3380100002.0
2006-10-19 12:00:00,0.66389,0.6644,0.66363,0.66397,3144699988.0
2006-10-19 12:30:00,0.66401,0.66446,0.66371,0.6644,3106300005.0
2006-10-19 13:00:00,0.66438,0.66537,0.66383,0.66405,3045899997.0
2006-10-19 13:30:00,0.66402,0.66464,0.66335,0.66421,3160699996.0
2006-10-19 14:00:00,0.6643,0.66514,0.66393,0.66481,3285599992.0
2006-10-19 14:30:00,0.6648,0.66496,0.66349,0.6643,3356299995.0
2006-10-19 15:00:00,0.66438,0.66456,0.66371,0.66419,3281099997.0
2006-10-19 15:30:00,0.66418,0.66561,0.664,0.6655,3131899997.0
2006-10-19 16:00:00,0.6652,0.66553,0.66405,0.66472,3432999989.0
2006-10-19 16:30:00,0.66489,0.66563,0.66444,0.66539,3156499992.0
2006-10-19 17:00:00,0.66521,0.66567,0.66455,0.66525,3129000000.0
2006-10-19 17:30:00,0.66518,0.66757,0.66493,0.66712,3327499991.0
2006-10-19 18:00:00,0.66733,0.66791,0.66633,0.66681,5454400006.0
2006-10-19 18:30:00,0.66671,0.66834,0.66656,0.6679,5432299991.0
2006-10-19 19:00:00,0.66814,0.66887,0.66746,0.66757,4140999992.0
2006-10-19 19:30:00,0.66774,0.66879,0.66711,0.66827,4284499993.0
2006-10-19 20:00:00,0.6683,0.66899,0.668,0.6683,4324300001.0
2006-10-19 20:30:00,0.6683,0.66915,0.66783,0.6684,4775199989.0
2006-10-19 21:00:00,0.66847,0.66865,0.66765,0.66833,4024899987.0
2006-10-19 21:30:00,0.66842,0.66866,0.66781,0.66827,3275700001.0
2006-10-19 22:00:00,0.66833,0.66875,0.66794,0.66813,3267599992.0
2006-10-19 22:30:00,0.66813,0.66858,0.66775,0.668,3719199995.0
2006-10-19 23:00:00,0.6681,0.66856,0.66789,0.6682,3315099998.0
2006-10-19 23:30:00,0.66833,0.66845,0.66704,0.66724,3238799994.0
2006-10-20 00:00:00,0.66721,0.66761,0.66705,0.66737,3163499986.0
2006-10-20 00:30:00,0.66721,0.66797,0.66708,0.66783,3264000000.0
2006-10-20 01:00:00,0.66797,0.66802,0.6673,0.6676,3382199997.0
2006-10-20 01:30:00,0.66774,0.66774,0.66689,0.6673,3103499998.0
2006-10-20 02:00:00,0.66747,0.66776,0.66715,0.66751,3174899993.0
2006-10-20 02:30:00,0.66763,0.6677,0.66684,0.66727,3087899996.0
2006-10-20 03:00:00,0.66723,0.6681,0.66699,0.66787,3269699978.0
2006-10-20 03:30:00,0.66775,0.66796,0.6673,0.66743,3212800000.0
2006-10-20 04:00:00,0.66745,0.66764,0.66683,0.66715,2972199997.0
2006-10-20 04:30:00,0.66734,0.66758,0.66675,0.6674,3062199988.0
2006-10-20 05:00:00,0.66733,0.66778,0.66695,0.66755,3145000003.0
2006-10-20 05:30:00,0.66749,0.66773,0.667,0.66746,3249100008.0
2006-10-20 06:00:00,0.66731,0.66776,0.66703,0.66766,3005799997.0
2006-10-20 06:30:00,0.66742,0.66772,0.66686,0.66754,3022199996.0
2006-10-20 07:00:00,0.66746,0.66799,0.66718,0.66772,3264299995.0
2006-10-20 07:30:00,0.66759,0.66795,0.66689,0.66761,3395999995.0
2006-10-20 08:00:00,0.66755,0.6679,0.66701,0.66749,3460800000.0
2006-10-20 08:30:00,0.66743,0.66791,0.66688,0.66785,2989999998.0
2006-10-20 09:00:00,0.66785,0.66813,0.66644,0.66685,3577099999.0
2006-10-20 09:30:00,0.66673,0.6671,0.66645,0.66683,3127400002.0
2006-10-20 10:00:00,0.66682,0.66762,0.66644,0.66663,2992100005.0
2006-10-20 10:30:00,0.66641,0.66764,0.66627,0.66736,3218699996.0
2006-10-20 11:00:00,0.66728,0.66797,0.66719,0.66767,3228800000.0
2006-10-20 11:30:00,0.66733,0.66896,0.66725,0.66782,3408799994.0
2006-10-20 12:00:00,0.66775,0.66851,0.66747,0.66808,3220199998.0
2006-10-20 12:30:00,0.66793,0.66843,0.66756,0.66783,3457999989.0
2006-10-20 13:00:00,0.66797,0.66888,0.66773,0.66829,3344399997.0
2006-10-20 13:30:00,0.66816,0.66896,0.66788,0.66826,3255300005.0
2006-10-20 14:00:00,0.66829,0.66908,0.66787,0.6683,3214199992.0
2006-10-20 14:30:00,0.6684,0.66868,0.66752,0.66813,3241499992.0
2006-10-20 15:00:00,0.66812,0.66884,0.66764,0.66806,3398499993.0
2006-10-20 15:30:00,0.66793,0.66833,0.66741,0.66778,3335399993.0
2006-10-20 16:00:00,0.66786,0.66806,0.66684,0.66722,3419999988.0
2006-10-20 16:30:00,0.6674,0.66767,0.66636,0.66672,3134299997.0
2006-10-20 17:00:00,0.66695,0.66745,0.66647,0.66731,3254400003.0
2006-10-20 17:30:00,0.66718,0.66758,0.66672,0.66713,3187399983.0
2006-10-20 18:00:00,0.66732,0.6675,0.66671,0.66725,5486599980.0
2006-10-20 18:30:00,0.66726,0.66845,0.66663,0.66815,5001899997.0
2006-10-20 19:00:00,0.66792,0.66831,0.66757,0.66814,3967100001.0
2006-10-20 19:30:00,0.66827,0.66851,0.66735,0.66799,4247099988.0
2006-10-20 20:00:00,0.66796,0.66821,0.66715,0.66779,4357600007.0
2006-10-20 20:30:00,0.66798,0.66856,0.6677,0.66801,4315699979.0
2006-10-20 21:00:00,0.66793,0.66863,0.66783,0.66812,4110099987.0
2006-10-20 21:30:00,0.66827,0.66862,0.6679,0.66792,3381699995.0
2006-10-20 22:00:00,0.66778,0.66853,0.66769,0.66792,2991799992.0
2006-10-20 22:30:00,0.66795,0.66839,0.66749,0.6675,3900699990.0
2006-10-23 00:00:00,0.6684,0.6686,0.6682,0.6686,1027000010.0
2006-10-23 00:30:00,0.6685,0.6685,0.6683,0.6683,616200006.0
2006-10-23 01:00:00,0.668,0.6682,0.6675,0.6679,3286400032.0
2006-10-23 01:30:00,0.6678,0.6681,0.6676,0.6678,2670200026.0
2006-10-23 02:00:00,0.66745,0.66818,0.66708,0.66757,4593299991.0
2006-10-23 02:30:00,0.66763,0.66812,0.66732,0.66753,4070400012.0
2006-10-23 03:00:00,0.66762,0.6679,0.66703,0.66737,4643099978.0
2006-10-23 03:30:00,0.66747,0.6677,0.66681,0.66741,4411999991.0
2006-10-23 04:00:00,0.6674,0.6684,0.66715,0.66811,4785699983.0
2006-10-23 04:30:00,0.66824,0.66864,0.66785,0.66815,4348799991.0
2006-10-23 05:00:00,0.66803,0.66838,0.66765,0.66799,4743100002.0
2006-10-23 05:30:00,0.668,0.66862,0.6677,0.66828,2784299990.0
2006-10-23 06:00:00,0.66857,0.66857,0.66781,0.66785,2998699994.0
2006-10-23 06:30:00,0.66819,0.66851,0.66777,0.6683,2949799998.0
2006-10-23 07:00:00,0.66834,0.6686,0.66758,0.66782,3384899986.0
2006-10-23 07:30:00,0.66791,0.66817,0.6671,0.66749,3341099992.0
2006-10-23 08:00:00,0.66754,0.6681,0.66719,0.66782,3409899982.0
2006-10-23 08:30:00,0.66781,0.66847,0.66742,0.66832,3414999996.0
2006-10-23 09:00:00,0.66835,0.6686,0.66742,0.66784,3329799995.0
2006-10-23 09:30:00,0.66769,0.66798,0.66599,0.66663,3188199998.0
2006-10-23 10:00:00,0.66638,0.66649,0.6649,0.66492,3325499998.0
2006-10-23 10:30:00,0.66498,0.66559,0.66354,0.66395,3270799990.0
2006-10-23 11:00:00,0.66386,0.66412,0.66293,0.66378,3145799995.0
2006-10-23 11:30:00,0.66372,0.66419,0.66324,0.6638,3184499996.0
2006-10-23 12:00:00,0.66371,0.66443,0.66331,0.66375,3223200005.0
2006-10-23 12:30:00,0.66371,0.66455,0.66332,0.66423,3457199989.0
2006-10-23 13:00:00,0.66409,0.6647,0.66363,0.66468,3153199993.0
2006-10-23 13:30:00,0.66482,0.66498,0.66381,0.66435,3115700004.0
2006-10-23 14:00:00,0.66445,0.66464,0.66361,0.66367,3456099999.0
2006-10-23 14:30:00,0.66383,0.66431,0.66307,0.66345,3124599992.0
2006-10-23 15:00:00,0.66352,0.66399,0.6621,0.6621,3400099995.0
2006-10-23 15:30:00,0.66218,0.66319,0.66211,0.66316,3471699987.0
2006-10-23 16:00:00,0.6629,0.66388,0.66255,0.66357,3083899995.0
2006-10-23 16:30:00,0.66352,0.66377,0.66237,0.66341,3396400000.0
2006-10-23 17:00:00,0.66317,0.66339,0.66246,0.66332,3550900015.0
2006-10-23 17:30:00,0.66334,0.66353,0.66184,0.66218,2877299988.0
2006-10-23 18:00:00,0.66243,0.66312,0.66221,0.66312,5799699994.0
2006-10-23 18:30:00,0.66275,0.66322,0.66219,0.6628,5380199986.0
2006-10-23 19:00:00,0.66318,0.66355,0.66248,0.6634,3545699998.0
2006-10-23 19:30:00,0.66339,0.66356,0.66245,0.66286,4116599999.0
2006-10-23 20:00:00,0.66295,0.66358,0.66263,0.66326,4340699990.0
2006-10-23 20:30:00,0.66315,0.66376,0.66265,0.66311,4462699995.0
2006-10-23 21:00:00,0.66306,0.66357,0.66258,0.66338,4001199995.0
2006-10-23 21:30:00,0.66336,0.66377,0.66301,0.66335,3439199994.0
2006-10-23 22:00:00,0.66338,0.6638,0.66313,0.66341,2825399992.0
2006-10-23 22:30:00,0.66346,0.66422,0.66287,0.66389,3753999999.0
2006-10-23 23:00:00,0.66373,0.66396,0.663,0.6634,3312200011.0
2006-10-23 23:30:00,0.66329,0.66347,0.66205,0.66247,3198000009.0
2006-10-24 00:00:00,0.66249,0.66323,0.66238,0.66273,3210099986.0
2006-10-24 00:30:00,0.66284,0.66299,0.66234,0.66275,3248399994.0
2006-10-24 01:00:00,0.66281,0.66358,0.66266,0.66315,3326399989.0
2006-10-24 01:30:00,0.66327,0.66372,0.66284,0.66331,3342399994.0
2006-10-24 02:00:00,0.66326,0.66367,0.66296,0.6633,3279900000.0
2006-10-24 02:30:00,0.66318,0.66367,0.66246,0.6628,2989699990.0
2006-10-24 03:00:00,0.66296,0.66302,0.66153,0.66216,3266399994.0
2006-10-24 03:30:00,0.66208,0.66292,0.66155,0.66288,3239099990.0
2006-10-24 04:00:00,0.66271,0.66316,0.66235,0.66295,3196599995.0
2006-10-24 04:30:00,0.66284,0.66351,0.66267,0.66337,3165599989.0
2006-10-24 05:00:00,0.66321,0.66349,0.66263,0.66345,3006999993.0
2006-10-24 05:30:00,0.66317,0.66357,0.66282,0.6633,3077600003.0
2006-10-24 06:00:00,0.6632,0.66366,0.66291,0.66333,3171999989.0
2006-10-24 06:30:00,0.66335,0.66389,0.66309,0.66339,3253499990.0
2006-10-24 07:00:00,0.66348,0.66351,0.66147,0.66207,3407000007.0
2006-10-24 07:30:00,0.66223,0.66318,0.6612,0.66164,3265099998.0
2006-10-24 08:00:00,0.6616,0.66224,0.6611,0.66201,3486700001.0
2006-10-24 08:30:00,0.66216,0.66229,0.66107,0.66177,3212600004.0
2006-10-24 09:00:00,0.66178,0.66235,0.66128,0.66155,3191899996.0
2006-10-24 09:30:00,0.66143,0.66189,0.66069,0.66122,3148099994.0
2006-10-24 10:00:00,0.66103,0.66152,0.6604,0.6611,3048199989.0
2006-10-24 10:30:00,0.66131,0.66206,0.66095,0.66134,3482999991.0
2006-10-24 11:00:00,0.66101,0.66211,0.66101,0.66137,3431699987.0
2006-10-24 11:30:00,0.66168,0.66241,0.65844,0.66185,3455900003.0
2006-10-24 12:00:00,0.66197,0.66255,0.66113,0.66169,3154200000.0
2006-10-24 12:30:00,0.66175,0.66234,0.6611,0.66158,3476800008.0
2006-10-24 13:00:00,0.66177,0.6622,0.66099,0.66126,3231200010.0
2006-10-24 13:30:00,0.66108,0.66276,0.66108,0.662,3230999985.0
2006-10-24 14:00:00,0.66225,0.66266,0.66079,0.66147,3289799994.0
2006-10-24 14:30:00,0.66141,0.66206,0.66086,0.66158,3136999988.0
2006-10-24 15:00:00,0.6618,0.66252,0.66153,0.66203,3078300005.0
2006-10-24 15:30:00,0.66202,0.6624,0.66129,0.6616,3281599997.0
2006-10-24 16:00:00,0.66136,0.66241,0.66135,0.66183,3237500003.0
2006-10-24 16:30:00,0.66175,0.66236,0.6615,0.66165,3308399989.0
2006-10-24 17:00:00,0.66188,0.66367,0.66166,0.66297,2303200014.0
2006-10-24 17:30:00,0.66299,0.66344,0.66227,0.6624,2728900003.0
2006-10-24 18:00:00,0.66223,0.66296,0.66192,0.66229,5274800002.0
2006-10-24 18:30:00,0.66215,0.66263,0.66187,0.66243,5112299999.0
2006-10-24 19:00:00,0.66242,0.66273,0.66209,0.66255,3378499996.0
2006-10-24 19:30:00,0.6626,0.66296,0.66246,0.66246,3849299987.0
2006-10-24 20:00:00,0.66246,0.66349,0.66225,0.66326,4100699995.0
2006-10-24 20:30:00,0.66305,0.66322,0.66262,0.6627,4247799994.0
2006-10-24 21:00:00,0.66272,0.66315,0.66228,0.66268,3653299994.0
2006-10-24 21:30:00,0.66281,0.66302,0.66143,0.6626,3028999996.0
2006-10-24 22:00:00,0.66262,0.66302,0.66242,0.6628,2604599991.0
2006-10-24 22:30:00,0.66288,0.66301,0.66219,0.6625,3386399991.0
2006-10-24 23:00:00,0.66247,0.66291,0.66236,0.6628,2461599996.0
2006-10-24 23:30:00,0.66275,0.66291,0.65917,0.65923,2853399999.0
2006-10-25 00:00:00,0.65948,0.66103,0.65948,0.66082,2246600000.0
2006-10-25 00:30:00,0.66098,0.66195,0.66062,0.66077,2448899996.0
2006-10-25 01:00:00,0.6606,0.66104,0.65982,0.66012,2348899997.0
2006-10-25 01:30:00,0.66018,0.66031,0.65866,0.65895,2690299990.0
2006-10-25 02:00:00,0.65898,0.66014,0.65883,0.65993,2436400001.0
2006-10-25 02:30:00,0.66007,0.66066,0.65991,0.65995,2387899999.0
2006-10-25 03:00:00,0.65993,0.66107,0.65993,0.66075,2340899999.0
2006-10-25 03:30:00,0.66055,0.66098,0.6594,0.66083,2655400002.0
2006-10-25 04:00:00,0.66091,0.66091,0.65975,0.65985,2548500006.0
2006-10-25 04:30:00,0.6598,0.66019,0.65951,0.65985,2487899996.0
2006-10-25 05:00:00,0.65985,0.66004,0.65951,0.66001,2322799997.0
2006-10-25 05:30:00,0.65997,0.66085,0.65964,0.66075,2729699991.0
2006-10-25 06:00:00,0.66065,0.66098,0.66006,0.66025,2274199997.0
2006-10-25 06:30:00,0.66023,0.6608,0.66005,0.66037,2519299999.0
2006-10-25 07:00:00,0.65998,0.6605,0.65974,0.6603,2446699991.0
2006-10-25 07:30:00,0.6603,0.66134,0.66012,0.66134,2639599999.0
2006-10-25 08:00:00,0.66127,0.66201,0.66064,0.66086,2970299986.0
2006-10-25 08:30:00,0.66085,0.66144,0.66051,0.66094,2508000002.0
2006-10-25 09:00:00,0.66097,0.66199,0.66039,0.66152,2804900000.0
2006-10-25 09:30:00,0.66143,0.66167,0.66099,0.66128,2484999993.0
2006-10-25 10:00:00,0.66121,0.66185,0.66089,0.66113,2483499994.0
2006-10-25 10:30:00,0.6612,0.66127,0.66033,0.66111,2557799994.0
2006-10-25 11:00:00,0.66112,0.66159,0.66049,0.66139,2994399996.0
2006-10-25 11:30:00,0.66144,0.66168,0.66075,0.66139,2574999993.0
2006-10-25 12:00:00,0.66145,0.66153,0.66075,0.6611,2508099991.0
2006-10-25 12:30:00,0.66103,0.66163,0.66085,0.66145,2370799997.0
2006-10-25 13:00:00,0.66147,0.66156,0.66087,0.6612,2714499995.0
2006-10-25 13:30:00,0.66118,0.66148,0.66038,0.66077,2617699997.0
2006-10-25 14:00:00,0.66065,0.6609,0.65984,0.6606,2679500002.0
2006-10-25 14:30:00,0.6605,0.66073,0.6599,0.66014,2491100004.0
2006-10-25 15:00:00,0.66012,0.66045,0.65976,0.66014,2861199997.0
2006-10-25 15:30:00,0.66027,0.66041,0.6598,0.66005,2155799999.0
2006-10-25 16:00:00,0.65997,0.66112,0.65976,0.66101,2321299994.0
2006-10-25 16:30:00,0.66096,0.66121,0.66014,0.66065,2673799985.0
2006-10-25 17:00:00,0.66065,0.6608,0.66025,0.6608,2784999999.0
2006-10-25 17:30:00,0.66085,0.6609,0.66,0.66045,2417900000.0
2006-10-25 18:00:00,0.6604,0.66047,0.65985,0.6602,5220099998.0
2006-10-25 18:30:00,0.66007,0.66039,0.65979,0.6601,5271999995.0
2006-10-25 19:00:00,0.66002,0.66027,0.65985,0.66,3333599991.0
2006-10-25 19:30:00,0.66005,0.6604,0.65963,0.6597,3714999989.0
2006-10-25 20:00:00,0.6598,0.66177,0.65975,0.66022,4332799990.0
2006-10-25 20:30:00,0.66005,0.6614,0.66005,0.66115,4062299998.0
2006-10-25 21:00:00,0.6612,0.66171,0.66097,0.66145,3667499993.0
2006-10-25 21:30:00,0.6615,0.66255,0.6614,0.66223,3194099990.0
2006-10-25 22:00:00,0.66163,0.66163,0.65519,0.65542,3083100002.0
2006-10-25 22:30:00,0.65541,0.65599,0.65456,0.6548,3598099993.0
2006-10-25 23:00:00,0.65483,0.65561,0.65441,0.65472,2427400001.0
2006-10-25 23:30:00,0.65465,0.65531,0.65429,0.65479,2327500001.0
2006-10-26 00:00:00,0.65478,0.65554,0.65472,0.65546,2374699992.0
2006-10-26 00:30:00,0.65568,0.65623,0.65527,0.656,2637900001.0
2006-10-26 01:00:00,0.65585,0.65624,0.65569,0.65597,2132699984.0
2006-10-26 01:30:00,0.65608,0.65623,0.65556,0.65587,2579399998.0
2006-10-26 02:00:00,0.65593,0.65636,0.6557,0.65613,2466099997.0
2006-10-26 02:30:00,0.65623,0.65708,0.65609,0.65637,2646299999.0
2006-10-26 03:00:00,0.65635,0.65668,0.65622,0.65654,2673099985.0
2006-10-26 03:30:00,0.65655,0.65675,0.65624,0.65658,2492399995.0
2006-10-26 04:00:00,0.65655,0.65697,0.6562,0.6563,2560599996.0
2006-10-26 04:30:00,0.65614,0.65702,0.65607,0.65687,2385199995.0
2006-10-26 05:00:00,0.65687,0.65715,0.65659,0.657,2361699991.0
2006-10-26 05:30:00,0.65687,0.65695,0.65645,0.65666,2246399993.0
2006-10-26 06:00:00,0.65655,0.65692,0.65606,0.65632,2528100003.0
2006-10-26 06:30:00,0.6562,0.65644,0.65578,0.65601,2499699999.0
2006-10-26 07:00:00,0.65595,0.65637,0.65556,0.65631,2225399991.0
2006-10-26 07:30:00,0.65628,0.65654,0.65567,0.65608,2389300003.0
2006-10-26 08:00:00,0.656,0.6565,0.65571,0.65594,2488099992.0
2006-10-26 08:30:00,0.65604,0.65694,0.65589,0.6569,2373700008.0
2006-10-26 09:00:00,0.65692,0.65756,0.65682,0.6573,2201799999.0
2006-10-26 09:30:00,0.6573,0.65775,0.65722,0.65772,1840999989.0
2006-10-26 10:00:00,0.65767,0.65769,0.65675,0.65677,2559699995.0
2006-10-26 10:30:00,0.6567,0.657,0.65591,0.65614,2683899992.0
2006-10-26 11:00:00,0.65615,0.6568,0.65587,0.6565,2923199991.0
2006-10-26 11:30:00,0.65653,0.65654,0.65586,0.65625,2650499996.0
2006-10-26 12:00:00,0.65628,0.65657,0.65589,0.65613,2482500003.0
2006-10-26 12:30:00,0.65644,0.6566,0.65554,0.65561,2261200000.0
2006-10-26 13:00:00,0.65563,0.65584,0.6549,0.65499,2693599994.0
2006-10-26 13:30:00,0.65497,0.65553,0.65477,0.65527,2603800002.0
2006-10-26 14:00:00,0.65528,0.65528,0.65401,0.65415,2578500004.0
2006-10-26 14:30:00,0.65422,0.65546,0.65328,0.65355,2873799994.0
2006-10-26 15:00:00,0.65356,0.65396,0.65284,0.65379,2912599999.0
2006-10-26 15:30:00,0.65374,0.6546,0.6537,0.6543,2974800003.0
2006-10-26 16:00:00,0.65407,0.65543,0.65407,0.655,2724199991.0
2006-10-26 16:30:00,0.65497,0.65557,0.6546,0.6546,2906999993.0
2006-10-26 17:00:00,0.65449,0.65486,0.65398,0.65416,2411799998.0
2006-10-26 17:30:00,0.6543,0.65455,0.65392,0.65445,2554699989.0
2006-10-26 18:00:00,0.6544,0.65724,0.65432,0.65678,5403299982.0
2006-10-26 18:30:00,0.65675,0.65747,0.65608,0.65658,5215999991.0
2006-10-26 19:00:00,0.65651,0.65666,0.65581,0.65646,3595600006.0
2006-10-26 19:30:00,0.65645,0.65751,0.65632,0.65704,3822099990.0
2006-10-26 20:00:00,0.65707,0.65725,0.6564,0.65685,3995999998.0
2006-10-26 20:30:00,0.65673,0.65703,0.65623,0.65673,4005899988.0
2006-10-26 21:00:00,0.6567,0.6571,0.65653,0.65685,3436099999.0
2006-10-26 21:30:00,0.6569,0.65723,0.65658,0.65709,3203899995.0
2006-10-26 22:00:00,0.65685,0.65728,0.65645,0.6569,2714200005.0
2006-10-26 22:30:00,0.65685,0.65719,0.65648,0.6569,3608299992.0
2006-10-26 23:00:00,0.65673,0.65737,0.65663,0.65737,2329400000.0
2006-10-26 23:30:00,0.65715,0.65868,0.65688,0.6578,2171299996.0
2006-10-27 00:00:00,0.65763,0.6585,0.65755,0.65845,2426400003.0
2006-10-27 00:30:00,0.65844,0.65865,0.65777,0.65797,2412999996.0
2006-10-27 01:00:00,0.65793,0.65825,0.65733,0.65744,2075799998.0
2006-10-27 01:30:00,0.65749,0.65755,0.65664,0.65697,2270699992.0
2006-10-27 02:00:00,0.65706,0.65742,0.65683,0.657,2632800008.0
2006-10-27 02:30:00,0.6571,0.65749,0.65691,0.65736,2665299994.0
2006-10-27 03:00:00,0.65732,0.65852,0.65732,0.65852,2507999994.0
2006-10-27 03:30:00,0.65842,0.6586,0.65765,0.6586,2780100010.0
2006-10-27 04:00:00,0.65858,0.65918,0.65829,0.65916,2657600001.0
2006-10-27 04:30:00,0.65907,0.65907,0.65815,0.65827,2697999999.0
2006-10-27 05:00:00,0.65825,0.65903,0.65801,0.65903,2485700004.0
2006-10-27 05:30:00,0.65892,0.65928,0.65873,0.65915,2308499994.0
2006-10-27 06:00:00,0.65903,0.65931,0.65876,0.65929,2376300002.0
2006-10-27 06:30:00,0.65923,0.65923,0.6586,0.65889,2563499983.0
2006-10-27 07:00:00,0.65892,0.65893,0.65827,0.6587,2370200000.0
2006-10-27 07:30:00,0.65867,0.6591,0.65837,0.65875,2654800000.0
2006-10-27 08:00:00,0.65855,0.65862,0.65806,0.65817,2488299989.0
2006-10-27 08:30:00,0.65822,0.65843,0.658,0.65807,2136799996.0
2006-10-27 09:00:00,0.658,0.65823,0.65716,0.65722,2318999996.0
2006-10-27 09:30:00,0.65718,0.65749,0.65653,0.6566,2338199995.0
2006-10-27 10:00:00,0.65653,0.65697,0.65603,0.65647,2579499995.0
2006-10-27 10:30:00,0.65645,0.6566,0.6557,0.65629,2343699990.0
2006-10-27 11:00:00,0.65625,0.65733,0.65598,0.65657,3087300003.0
2006-10-27 11:30:00,0.65653,0.65696,0.65622,0.65669,2394099998.0
2006-10-27 12:00:00,0.6567,0.65675,0.65598,0.65665,2566199993.0
2006-10-27 12:30:00,0.65664,0.65735,0.65631,0.6573,2451900002.0
2006-10-27 13:00:00,0.65729,0.65769,0.65668,0.65688,2564399998.0
2006-10-27 13:30:00,0.65684,0.65794,0.65684,0.65754,2637300001.0
2006-10-27 14:00:00,0.65751,0.65786,0.65714,0.65732,2932099990.0
2006-10-27 14:30:00,0.65757,0.65942,0.65757,0.65901,2982699992.0
2006-10-27 15:00:00,0.65905,0.66061,0.65872,0.65963,3065599993.0
2006-10-27 15:30:00,0.65969,0.66105,0.65969,0.66077,2483099999.0
2006-10-27 16:00:00,0.66051,0.66051,0.65897,0.65932,2646100001.0
2006-10-27 16:30:00,0.65931,0.65988,0.65904,0.65986,2766099999.0
2006-10-27 17:00:00,0.66004,0.66085,0.65896,0.66078,2516699995.0
2006-10-27 17:30:00,0.66087,0.66167,0.66059,0.66158,2635199992.0
2006-10-27 18:00:00,0.66152,0.66212,0.66133,0.66169,5280599985.0
2006-10-27 18:30:00,0.66167,0.66197,0.6613,0.66168,5374899987.0
2006-10-27 19:00:00,0.66157,0.66197,0.66118,0.6615,3710300005.0
2006-10-27 19:30:00,0.6615,0.66194,0.66112,0.66155,3594899989.0
2006-10-27 20:00:00,0.66157,0.66213,0.66149,0.66203,4000699989.0
2006-10-27 20:30:00,0.66177,0.66221,0.66171,0.66196,4625699985.0
2006-10-27 21:00:00,0.66197,0.66236,0.66134,0.66185,3394099989.0
2006-10-27 21:30:00,0.66194,0.66229,0.66176,0.66199,3085399999.0
2006-10-27 22:00:00,0.662,0.66237,0.66158,0.66182,2683099989.0
2006-10-27 22:30:00,0.66185,0.66279,0.6618,0.66213,3322199987.0
2006-10-30 01:00:00,0.661,0.6619,0.6609,0.6619,904399986.0
2006-10-30 01:30:00,0.662,0.6622,0.6619,0.6622,322999995.0
2006-10-30 02:00:00,0.66226,0.66245,0.66189,0.66205,2435099997.0
2006-10-30 02:30:00,0.66215,0.66223,0.66139,0.6614,2452399989.0
2006-10-30 03:00:00,0.66141,0.66175,0.66091,0.66157,2271999996.0
2006-10-30 03:30:00,0.66151,0.66205,0.66133,0.66168,2541699996.0
2006-10-30 04:00:00,0.66165,0.66176,0.6613,0.66154,2533099998.0
2006-10-30 04:30:00,0.66154,0.66205,0.66142,0.66195,2539700004.0
2006-10-30 05:00:00,0.66197,0.66213,0.66152,0.66182,2551999992.0
2006-10-30 05:30:00,0.66179,0.66216,0.6616,0.66188,2299700000.0
2006-10-30 06:00:00,0.66173,0.6621,0.66141,0.66168,2437300001.0
2006-10-30 06:30:00,0.66181,0.66181,0.66106,0.6613,2678200008.0
2006-10-30 07:00:00,0.66119,0.66135,0.66045,0.66079,2364399994.0
2006-10-30 07:30:00,0.66084,0.66091,0.66017,0.6604,2365699992.0
2006-10-30 08:00:00,0.66025,0.66103,0.66024,0.66095,2224199999.0
2006-10-30 08:30:00,0.66078,0.66142,0.66057,0.66142,1974800004.0
2006-10-30 09:00:00,0.6614,0.66189,0.66104,0.66104,2226499997.0
2006-10-30 09:30:00,0.66103,0.66202,0.66096,0.66202,2138999990.0
2006-10-30 10:00:00,0.66213,0.66237,0.66118,0.66179,2570799996.0
2006-10-30 10:30:00,0.66178,0.66241,0.6615,0.66175,2756000004.0
2006-10-30 11:00:00,0.66173,0.66205,0.66106,0.66184,3166500001.0
2006-10-30 11:30:00,0.66187,0.66191,0.66113,0.66162,2641699994.0
2006-10-30 12:00:00,0.66152,0.66175,0.66096,0.66167,2482199992.0
2006-10-30 12:30:00,0.66161,0.66202,0.66122,0.66165,2633500004.0
2006-10-30 13:00:00,0.66162,0.66198,0.66117,0.66185,2798199996.0
2006-10-30 13:30:00,0.66178,0.66219,0.66116,0.66168,2603400005.0
2006-10-30 14:00:00,0.66165,0.66392,0.66164,0.66292,3034399989.0
2006-10-30 14:30:00,0.66298,0.66416,0.66257,0.66396,2188299999.0
2006-10-30 15:00:00,0.66393,0.66425,0.66325,0.6641,2838799987.0
2006-10-30 15:30:00,0.66416,0.66428,0.66283,0.6632,2470199992.0
2006-10-30 16:00:00,0.66306,0.66401,0.66259,0.66395,2673999998.0
2006-10-30 16:30:00,0.66388,0.66395,0.663,0.66366,2923899994.0
2006-10-30 17:00:00,0.66361,0.66382,0.6631,0.66352,2354999999.0
2006-10-30 17:30:00,0.6635,0.6641,0.6632,0.6641,2417200000.0
2006-10-30 18:00:00,0.66414,0.66429,0.66332,0.66384,5083299993.0
2006-10-30 18:30:00,0.66382,0.66514,0.66351,0.66504,5296599994.0
2006-10-30 19:00:00,0.66506,0.66506,0.66365,0.6644,3144499997.0
2006-10-30 19:30:00,0.66445,0.6648,0.66424,0.66427,3742699997.0
2006-10-30 20:00:00,0.66427,0.66658,0.66417,0.6665,4456199981.0
2006-10-30 20:30:00,0.66639,0.66684,0.66559,0.66576,4168099976.0
2006-10-30 21:00:00,0.66584,0.66598,0.66535,0.6656,3570600000.0
2006-10-30 21:30:00,0.6657,0.66577,0.66528,0.6654,3328299997.0
2006-10-30 22:00:00,0.6654,0.6661,0.66522,0.66588,2737799971.0
2006-10-30 22:30:00,0.66583,0.66649,0.66564,0.66603,3524899999.0
2006-10-30 23:00:00,0.66605,0.66611,0.66469,0.66483,2270800007.0
2006-10-30 23:30:00,0.66485,0.66545,0.6645,0.66503,2384099996.0
2006-10-31 00:00:00,0.6651,0.66535,0.66447,0.66498,2284099999.0
2006-10-31 00:30:00,0.6651,0.66543,0.66473,0.66533,2694499992.0
2006-10-31 01:00:00,0.66533,0.66595,0.66493,0.66578,2515699994.0
2006-10-31 01:30:00,0.66586,0.66648,0.66547,0.66547,2510399989.0
2006-10-31 02:00:00,0.66553,0.66563,0.66521,0.66535,2179900006.0
2006-10-31 02:30:00,0.66543,0.66543,0.66479,0.6649,2241299996.0
2006-10-31 03:00:00,0.66489,0.66502,0.66407,0.66458,2621599992.0
2006-10-31 03:30:00,0.66449,0.66509,0.66401,0.66502,2565299989.0
2006-10-31 04:00:00,0.66499,0.66549,0.66487,0.66545,2698399991.0
2006-10-31 04:30:00,0.6654,0.66585,0.66481,0.66527,2765399988.0
2006-10-31 05:00:00,0.66524,0.66554,0.66447,0.6646,2244399990.0
2006-10-31 05:30:00,0.66448,0.66483,0.66413,0.66468,2416699995.0
2006-10-31 06:00:00,0.66455,0.66497,0.66445,0.66475,2108799993.0
2006-10-31 06:30:00,0.66472,0.66499,0.6645,0.66485,2665499993.0
2006-10-31 07:00:00,0.66475,0.666,0.66456,0.66547,2105100006.0
2006-10-31 07:30:00,0.66535,0.66563,0.66505,0.66545,2454100000.0
2006-10-31 08:00:00,0.66535,0.66581,0.66467,0.66486,2321899998.0
2006-10-31 08:30:00,0.66493,0.66501,0.66416,0.66447,2475199996.0
2006-10-31 09:00:00,0.66442,0.66465,0.66403,0.66442,2588800003.0
2006-10-31 09:30:00,0.6644,0.66468,0.66389,0.66435,2536999993.0
2006-10-31 10:00:00,0.66435,0.66516,0.66417,0.66501,2476100004.0
2006-10-31 10:30:00,0.66508,0.6661,0.66481,0.66495,2660199986.0
2006-10-31 11:00:00,0.66494,0.66546,0.66469,0.66514,2801899997.0
2006-10-31 11:30:00,0.66519,0.66546,0.66475,0.66507,2388699992.0
2006-10-31 12:00:00,0.66498,0.66542,0.66474,0.66499,2564899999.0
2006-10-31 12:30:00,0.66492,0.66504,0.66418,0.66437,2728500005.0
2006-10-31 13:00:00,0.66449,0.66498,0.6644,0.66479,2664299994.0
2006-10-31 13:30:00,0.66465,0.66533,0.66465,0.66498,2341699993.0
2006-10-31 14:00:00,0.66487,0.66526,0.66443,0.66518,2731899990.0
2006-10-31 14:30:00,0.66525,0.66568,0.665,0.6654,2156699998.0
2006-10-31 15:00:00,0.66538,0.66617,0.66509,0.66598,2951399987.0
2006-10-31 15:30:00,0.66599,0.666,0.66457,0.66473,2362199999.0
2006-10-31 16:00:00,0.66466,0.66562,0.66463,0.66554,2514899987.0
2006-10-31 16:30:00,0.66551,0.66591,0.66535,0.6657,2543399995.0
2006-10-31 17:00:00,0.6657,0.6673,0.6657,0.6673,2403099993.0
2006-10-31 17:30:00,0.66736,0.66929,0.6672,0.66929,2661799988.0
2006-10-31 18:00:00,0.66919,0.67036,0.66882,0.66998,5803099978.0
2006-10-31 18:30:00,0.66995,0.67062,0.66966,0.67027,5226999973.0
2006-10-31 19:00:00,0.67028,0.67075,0.67007,0.67022,3625899986.0
2006-10-31 19:30:00,0.67027,0.67045,0.66954,0.67018,3505899989.0
2006-10-31 20:00:00,0.66995,0.6713,0.6698,0.67016,4187199993.0
2006-10-31 20:30:00,0.67015,0.67047,0.66975,0.66997,3842499982.0
2006-10-31 21:00:00,0.67005,0.67028,0.66975,0.66998,3633999992.0
2006-10-31 21:30:00,0.67012,0.67025,0.66978,0.66987,3037799989.0
2006-10-31 22:00:00,0.66995,0.67018,0.66808,0.6694,2936200004.0
2006-10-31 22:30:00,0.66945,0.6695,0.6686,0.66915,3391500002.0
2006-10-31 23:00:00,0.66916,0.6696,0.6691,0.66956,2563699996.0
2006-10-31 23:30:00,0.66939,0.67003,0.66912,0.66985,2551400000.0
2006-11-01 00:00:00,0.66984,0.67215,0.66979,0.67115,2449499995.0
2006-11-01 00:30:00,0.67102,0.67112,0.6701,0.6702,2473799996.0
2006-11-01 01:00:00,0.67015,0.67214,0.67015,0.67157,2124900004.0
2006-11-01 01:30:00,0.67158,0.67332,0.6711,0.67111,2524799993.0
2006-11-01 02:00:00,0.67108,0.67128,0.66981,0.66995,2731499997.0
2006-11-01 02:30:00,0.67002,0.67063,0.66983,0.6705,2507899988.0
2006-11-01 03:00:00,0.67052,0.67098,0.67038,0.67057,2376599993.0
2006-11-01 03:30:00,0.67058,0.6708,0.67003,0.67053,2561200005.0
2006-11-01 04:00:00,0.67052,0.67067,0.66927,0.66983,2524400001.0
2006-11-01 04:30:00,0.66983,0.67002,0.66931,0.66948,2676999991.0
2006-11-01 05:00:00,0.66949,0.6697,0.66895,0.66918,2211299999.0
2006-11-01 05:30:00,0.66908,0.66937,0.66856,0.66898,2073899995.0
2006-11-01 06:00:00,0.66895,0.66938,0.66871,0.66892,2385000007.0
2006-11-01 06:30:00,0.6689,0.66905,0.66833,0.66877,2667299997.0
2006-11-01 07:00:00,0.66872,0.66895,0.66838,0.6688,2214800002.0
2006-11-01 07:30:00,0.66873,0.66906,0.66855,0.66884,2664599983.0
2006-11-01 08:00:00,0.66869,0.66943,0.6685,0.66908,2567099992.0
2006-11-01 08:30:00,0.66915,0.66957,0.66882,0.66955,2033100001.0
2006-11-01 09:00:00,0.66948,0.67035,0.66936,0.67032,2532500003.0
2006-11-01 09:30:00,0.67051,0.67091,0.66938,0.66985,2456799995.0
2006-11-01 10:00:00,0.66982,0.67024,0.66908,0.66992,2876899996.0
2006-11-01 10:30:00,0.66979,0.67112,0.66961,0.67111,2696699989.0
2006-11-01 11:00:00,0.67109,0.67114,0.6703,0.67063,2870099993.0
2006-11-01 11:30:00,0.67074,0.67093,0.66955,0.67065,2905799995.0
2006-11-01 12:00:00,0.6707,0.67169,0.67038,0.67136,2629799998.0
2006-11-01 12:30:00,0.67134,0.67192,0.67076,0.67192,2639499985.0
2006-11-01 13:00:00,0.67195,0.67216,0.67041,0.67079,2669099997.0
2006-11-01 13:30:00,0.67075,0.67134,0.67021,0.671,2851799990.0
2006-11-01 14:00:00,0.67102,0.67118,0.67032,0.67116,2589500004.0
2006-11-01 14:30:00,0.67122,0.67204,0.67095,0.67116,2573299995.0
2006-11-01 15:00:00,0.67121,0.67277,0.67121,0.67246,2841299994.0
2006-11-01 15:30:00,0.6725,0.67258,0.67184,0.67218,2532499989.0
2006-11-01 16:00:00,0.67206,0.67227,0.67095,0.67175,2699499997.0
2006-11-01 16:30:00,0.67167,0.67248,0.67133,0.67227,2879599996.0
2006-11-01 17:00:00,0.67244,0.67482,0.67244,0.67372,2710299996.0
2006-11-01 17:30:00,0.6738,0.67431,0.67295,0.67418,2428199992.0
2006-11-01 18:00:00,0.6741,0.67428,0.6728,0.6733,5551899994.0
2006-11-01 18:30:00,0.67324,0.67361,0.67279,0.67294,5288000007.0
2006-11-01 19:00:00,0.67291,0.67349,0.67233,0.67245,3539799993.0
2006-11-01 19:30:00,0.67247,0.67283,0.67209,0.67217,3998199997.0
2006-11-01 20:00:00,0.67216,0.67289,0.67193,0.67274,3751999998.0
2006-11-01 20:30:00,0.67265,0.67342,0.67231,0.6729,4001799995.0
2006-11-01 21:00:00,0.6729,0.67344,0.67257,0.67258,3640999989.0
2006-11-01 21:30:00,0.67264,0.67335,0.67258,0.67311,3002300003.0
2006-11-01 22:00:00,0.67317,0.67349,0.67255,0.67255,2595299993.0
2006-11-01 22:30:00,0.67258,0.67284,0.67212,0.6724,3437099999.0
2006-11-01 23:00:00,0.67246,0.67283,0.67195,0.67209,2423599993.0
2006-11-01 23:30:00,0.67205,0.67273,0.67177,0.67227,2363799991.0
2006-11-02 00:00:00,0.67225,0.67283,0.67147,0.67171,2242599998.0
2006-11-02 00:30:00,0.67167,0.67235,0.67134,0.67159,2475099993.0
2006-11-02 01:00:00,0.67158,0.67236,0.67135,0.67201,2303700003.0
2006-11-02 01:30:00,0.67211,0.67273,0.67183,0.67262,2366899992.0
2006-11-02 02:00:00,0.67254,0.67327,0.67216,0.67231,2412199994.0
2006-11-02 02:30:00,0.67236,0.67273,0.67102,0.67119,2847799984.0
2006-11-02 03:00:00,0.67115,0.67158,0.67081,0.67134,2440899999.0
2006-11-02 03:30:00,0.6713,0.672,0.67117,0.67169,2401099994.0
2006-11-02 04:00:00,0.67164,0.67177,0.67097,0.67135,2357699996.0
2006-11-02 04:30:00,0.67125,0.67142,0.67068,0.67095,2464299997.0
2006-11-02 05:00:00,0.67091,0.67115,0.6702,0.67099,2595800010.0
2006-11-02 05:30:00,0.67091,0.67115,0.67037,0.67055,2416000007.0
2006-11-02 06:00:00,0.67045,0.67065,0.66989,0.67022,2267799998.0
2006-11-02 06:30:00,0.67021,0.67047,0.66987,0.67015,2310599994.0
2006-11-02 07:00:00,0.67005,0.67016,0.66928,0.66949,2436699995.0
2006-11-02 07:30:00,0.66952,0.67025,0.66928,0.67024,2542199995.0
2006-11-02 08:00:00,0.6699,0.67043,0.6699,0.67027,2453599991.0
2006-11-02 08:30:00,0.67033,0.67064,0.66999,0.67018,2503400001.0
2006-11-02 09:00:00,0.67015,0.67061,0.66992,0.67043,2367200008.0
2006-11-02 09:30:00,0.67048,0.67072,0.66984,0.67033,2660699998.0
2006-11-02 10:00:00,0.6703,0.67201,0.66984,0.67173,2763399991.0
2006-11-02 10:30:00,0.67167,0.67174,0.67038,0.67106,2638499996.0
2006-11-02 11:00:00,0.67105,0.67213,0.67087,0.67189,2998799990.0
2006-11-02 11:30:00,0.67193,0.67273,0.67168,0.67262,2498300003.0
2006-11-02 12:00:00,0.67258,0.67369,0.67255,0.67334,2848100004.0
2006-11-02 12:30:00,0.67329,0.67399,0.67298,0.67321,2568199996.0
2006-11-02 13:00:00,0.67322,0.67429,0.67278,0.67404,2902000010.0
2006-11-02 13:30:00,0.67402,0.67415,0.67315,0.67335,2567500007.0
2006-11-02 14:00:00,0.6734,0.67359,0.6731,0.6732,2275199992.0
2006-11-02 14:30:00,0.67334,0.67365,0.67305,0.67313,2235299995.0
2006-11-02 15:00:00,0.67308,0.67383,0.67287,0.67332,2786199998.0
2006-11-02 15:30:00,0.67344,0.6735,0.67202,0.67221,2338099998.0
2006-11-02 16:00:00,0.6722,0.67286,0.67216,0.67254,2490199998.0
2006-11-02 16:30:00,0.67214,0.67295,0.67208,0.67285,2801100004.0
2006-11-02 17:00:00,0.67292,0.67336,0.67255,0.67295,2577500000.0
2006-11-02 17:30:00,0.67292,0.67364,0.67288,0.67328,2417000000.0
2006-11-02 18:00:00,0.67318,0.67337,0.67273,0.67296,5395300003.0
2006-11-02 18:30:00,0.67297,0.67368,0.67276,0.67364,5453899995.0
2006-11-02 19:00:00,0.67358,0.67431,0.67317,0.67342,3489799991.0
2006-11-02 19:30:00,0.67348,0.67353,0.67265,0.67292,3564300006.0
2006-11-02 20:00:00,0.67292,0.67384,0.67262,0.67362,4254900011.0
2006-11-02 20:30:00,0.67355,0.67378,0.67308,0.67365,4141499998.0
2006-11-02 21:00:00,0.67365,0.6739,0.67304,0.6738,3836799991.0
2006-11-02 21:30:00,0.67387,0.67447,0.67354,0.6737,3147500004.0
2006-11-02 22:00:00,0.67364,0.67388,0.67309,0.6734,2791000001.0
2006-11-02 22:30:00,0.67343,0.67359,0.67286,0.67322,3325699995.0
2006-11-02 23:00:00,0.67326,0.67368,0.67299,0.6734,2497399986.0
2006-11-02 23:30:00,0.67335,0.67404,0.67308,0.67385,2181199993.0
2006-11-03 00:00:00,0.67388,0.67401,0.6734,0.67371,2102699989.0
2006-11-03 00:30:00,0.67338,0.67397,0.67312,0.67366,2546000001.0
2006-11-03 01:00:00,0.67372,0.67388,0.67331,0.67347,2200399986.0
2006-11-03 01:30:00,0.67361,0.674,0.67309,0.67387,2516500006.0
2006-11-03 02:00:00,0.67381,0.67405,0.67328,0.67355,2434899998.0
2006-11-03 02:30:00,0.67365,0.6737,0.67309,0.67335,2246999997.0
2006-11-03 03:00:00,0.67345,0.67362,0.673,0.67313,2412900013.0
2006-11-03 03:30:00,0.67311,0.67334,0.67264,0.67325,2408700003.0
2006-11-03 04:00:00,0.6732,0.67325,0.67246,0.67272,2636299994.0
2006-11-03 04:30:00,0.67266,0.67266,0.6717,0.67236,2732100002.0
2006-11-03 05:00:00,0.67241,0.67299,0.67198,0.67265,2452799997.0
2006-11-03 05:30:00,0.67248,0.67426,0.67222,0.67412,2486899999.0
2006-11-03 06:00:00,0.67403,0.67457,0.6729,0.67336,2684700007.0
2006-11-03 06:30:00,0.6733,0.6735,0.67302,0.67326,2717799996.0
2006-11-03 07:00:00,0.67321,0.67339,0.67235,0.67265,2388699998.0
2006-11-03 07:30:00,0.67249,0.67297,0.67233,0.67276,2552300001.0
2006-11-03 08:00:00,0.67262,0.67333,0.6725,0.67297,2413000003.0
2006-11-03 08:30:00,0.67294,0.67331,0.67235,0.6728,2151099995.0
2006-11-03 09:00:00,0.67281,0.67315,0.67261,0.67297,2274100004.0
2006-11-03 09:30:00,0.67298,0.67317,0.67232,0.67317,2404799993.0
2006-11-03 10:00:00,0.67306,0.67348,0.6726,0.67278,2656800002.0
2006-11-03 10:30:00,0.67277,0.67293,0.67181,0.67236,2915300000.0
2006-11-03 11:00:00,0.67226,0.67328,0.67198,0.67258,2926499998.0
2006-11-03 11:30:00,0.67305,0.67447,0.67304,0.67399,2484899990.0
2006-11-03 12:00:00,0.67375,0.67415,0.67331,0.67353,2683900006.0
2006-11-03 12:30:00,0.67344,0.67417,0.67298,0.67338,2492199990.0
2006-11-03 13:00:00,0.67327,0.67367,0.67292,0.67345,2827599993.0
2006-11-03 13:30:00,0.67341,0.67412,0.67331,0.67385,2525499998.0
2006-11-03 14:00:00,0.67387,0.67399,0.67304,0.67361,2757899987.0
2006-11-03 14:30:00,0.67375,0.67411,0.67316,0.67373,2275499998.0
2006-11-03 15:00:00,0.67374,0.67415,0.67287,0.67295,2625599996.0
2006-11-03 15:30:00,0.67296,0.67301,0.66822,0.66885,2931200006.0
2006-11-03 16:00:00,0.66872,0.66958,0.66853,0.66937,2620900004.0
2006-11-03 16:30:00,0.6694,0.6699,0.66895,0.6699,3312999987.0
2006-11-03 17:00:00,0.66981,0.67048,0.66874,0.6702,2702999994.0
2006-11-03 17:30:00,0.67011,0.67015,0.6683,0.6683,2285799999.0
2006-11-03 18:00:00,0.66841,0.67017,0.66841,0.6698,5311800005.0
2006-11-03 18:30:00,0.66981,0.67017,0.66924,0.66964,5339899983.0
2006-11-03 19:00:00,0.66957,0.66995,0.66863,0.66893,3385799998.0
2006-11-03 19:30:00,0.669,0.66934,0.6684,0.66896,3818999993.0
2006-11-03 20:00:00,0.669,0.66995,0.66887,0.66991,4070199986.0
2006-11-03 20:30:00,0.6698,0.66997,0.66914,0.66969,3998699989.0
2006-11-03 21:00:00,0.66965,0.66989,0.66935,0.66965,3874500004.0
2006-11-03 21:30:00,0.66972,0.66985,0.66931,0.66958,3059699990.0
2006-11-03 22:00:00,0.66955,0.66989,0.66887,0.6694,3103999986.0
2006-11-03 22:30:00,0.66942,0.66968,0.66897,0.66919,3668099999.0
2006-11-03 23:00:00,0.66929,0.66949,0.66892,0.66914,3182900001.0
2006-11-03 23:30:00,0.66909,0.66964,0.66895,0.66895,2986699994.0
2006-11-06 00:00:00,0.6697,0.6698,0.6695,0.6696,240799993.0
2006-11-06 00:30:00,0.6695,0.6701,0.6695,0.67,447199987.0
2006-11-06 01:00:00,0.6701,0.6701,0.6696,0.6697,584799983.0
2006-11-06 01:30:00,0.6695,0.6696,0.6688,0.669,343999990.0
2006-11-06 02:00:00,0.66974,0.67005,0.66921,0.66938,2445200000.0
2006-11-06 02:30:00,0.66945,0.66964,0.66871,0.66885,2112799993.0
2006-11-06 03:00:00,0.66885,0.66894,0.66804,0.66837,2302699995.0
2006-11-06 03:30:00,0.66838,0.66907,0.6682,0.669,2524499998.0
2006-11-06 04:00:00,0.669,0.66916,0.66874,0.66889,2585400005.0
2006-11-06 04:30:00,0.66895,0.66943,0.66883,0.66925,2529199985.0
2006-11-06 05:00:00,0.66928,0.66945,0.66882,0.6694,2523799992.0
2006-11-06 05:30:00,0.66922,0.66936,0.66871,0.6691,2304399992.0
2006-11-06 06:00:00,0.66898,0.66933,0.66863,0.66914,2592200001.0
2006-11-06 06:30:00,0.66913,0.6692,0.66845,0.66855,2872799988.0
2006-11-06 07:00:00,0.6685,0.66882,0.6683,0.66863,2267599995.0
2006-11-06 07:30:00,0.66851,0.66887,0.66817,0.6684,2626699994.0
2006-11-06 08:00:00,0.66822,0.66844,0.66763,0.66787,2373300003.0
2006-11-06 08:30:00,0.668,0.66805,0.66728,0.66785,2429399983.0
2006-11-06 09:00:00,0.66783,0.6679,0.66677,0.66753,2713500001.0
2006-11-06 09:30:00,0.66753,0.66758,0.66531,0.66544,2665700001.0
2006-11-06 10:00:00,0.6655,0.66601,0.66469,0.66547,2515499997.0
2006-11-06 10:30:00,0.66557,0.66663,0.66548,0.66594,2410199992.0
2006-11-06 11:00:00,0.66584,0.66627,0.66552,0.66606,2670000006.0
2006-11-06 11:30:00,0.66614,0.66665,0.66522,0.66659,2951900004.0
2006-11-06 12:00:00,0.6666,0.66696,0.66611,0.66693,2498499993.0
2006-11-06 12:30:00,0.66688,0.66735,0.66653,0.66735,2825899988.0
2006-11-06 13:00:00,0.66758,0.66771,0.66599,0.66612,2630499999.0
2006-11-06 13:30:00,0.66604,0.66635,0.66555,0.66582,2377800006.0
2006-11-06 14:00:00,0.66579,0.66622,0.66555,0.66609,2493899995.0
2006-11-06 14:30:00,0.66615,0.66661,0.66594,0.6661,2674299986.0
2006-11-06 15:00:00,0.66649,0.66653,0.66524,0.66627,2608300000.0
2006-11-06 15:30:00,0.66632,0.66641,0.66583,0.66622,2295699996.0
2006-11-06 16:00:00,0.66619,0.66676,0.66597,0.66665,2600699983.0
2006-11-06 16:30:00,0.66661,0.66735,0.66647,0.66727,2670599996.0
2006-11-06 17:00:00,0.66725,0.66783,0.66674,0.66694,2557100001.0
2006-11-06 17:30:00,0.66691,0.66748,0.66653,0.66704,2584499997.0
2006-11-06 18:00:00,0.66702,0.66803,0.66701,0.66743,5493299985.0
2006-11-06 18:30:00,0.66741,0.66823,0.66728,0.6679,5190199993.0
2006-11-06 19:00:00,0.66787,0.66795,0.66724,0.66747,3327799990.0
2006-11-06 19:30:00,0.66751,0.66885,0.66748,0.66875,3733699997.0
2006-11-06 20:00:00,0.66875,0.66896,0.6683,0.66835,3805799983.0
2006-11-06 20:30:00,0.66825,0.66845,0.66779,0.6681,3705200002.0
2006-11-06 21:00:00,0.66811,0.66882,0.668,0.66864,3727599990.0
2006-11-06 21:30:00,0.66877,0.66894,0.66842,0.6688,3029499994.0
2006-11-06 22:00:00,0.66878,0.66931,0.66867,0.66913,2796899995.0
2006-11-06 22:30:00,0.66913,0.66956,0.66865,0.66887,3244999996.0
2006-11-06 23:00:00,0.66895,0.66943,0.66888,0.6692,2248700006.0
2006-11-06 23:30:00,0.66914,0.66932,0.66815,0.66855,2208399999.0
2006-11-07 00:00:00,0.6686,0.66966,0.66832,0.66944,2527900002.0
2006-11-07 00:30:00,0.66935,0.66976,0.66913,0.66938,2552499994.0
2006-11-07 01:00:00,0.6693,0.66954,0.66886,0.6692,2323099998.0
2006-11-07 01:30:00,0.66909,0.66909,0.66807,0.66849,2583299997.0
2006-11-07 02:00:00,0.66843,0.6686,0.66683,0.66755,2568100001.0
2006-11-07 02:30:00,0.66767,0.6678,0.66721,0.66725,2488599992.0
2006-11-07 03:00:00,0.66698,0.6681,0.66691,0.6681,2699400009.0
2006-11-07 03:30:00,0.6681,0.66827,0.66774,0.66795,2650600001.0
2006-11-07 04:00:00,0.6679,0.66827,0.66763,0.66785,2266799987.0
2006-11-07 04:30:00,0.6678,0.6682,0.66736,0.66787,2799199999.0
2006-11-07 05:00:00,0.66789,0.66831,0.66761,0.66815,2204299997.0
2006-11-07 05:30:00,0.66805,0.6684,0.66775,0.66808,2275000001.0
2006-11-07 06:00:00,0.66795,0.66867,0.6678,0.66855,2133699997.0
2006-11-07 06:30:00,0.6685,0.6698,0.66845,0.66924,2493700002.0
2006-11-07 07:00:00,0.66926,0.66994,0.66901,0.66945,2312099991.0
2006-11-07 07:30:00,0.66935,0.66984,0.66935,0.6696,2713599992.0
2006-11-07 08:00:00,0.66941,0.67012,0.6692,0.66936,2262899997.0
2006-11-07 08:30:00,0.66938,0.66939,0.66831,0.6689,2493900004.0
2006-11-07 09:00:00,0.6689,0.66975,0.66882,0.6696,2401199994.0
2006-11-07 09:30:00,0.66967,0.67,0.66897,0.66987,2441499999.0
2006-11-07 10:00:00,0.66989,0.67129,0.66989,0.67116,2802999993.0
2006-11-07 10:30:00,0.67121,0.67127,0.67022,0.6705,2300900002.0
2006-11-07 11:00:00,0.67049,0.67061,0.66964,0.6702,2984499988.0
2006-11-07 11:30:00,0.67028,0.67053,0.66957,0.66959,2380500007.0
2006-11-07 12:00:00,0.6696,0.66968,0.66871,0.66935,2534400007.0
2006-11-07 12:30:00,0.66925,0.66944,0.66878,0.66918,2795400005.0
2006-11-07 13:00:00,0.6691,0.66912,0.66828,0.66849,2685800005.0
2006-11-07 13:30:00,0.66839,0.66869,0.66794,0.6682,2320999992.0
2006-11-07 14:00:00,0.66815,0.66838,0.6678,0.66809,2606899993.0
2006-11-07 14:30:00,0.66817,0.66865,0.66799,0.66865,2256199998.0
2006-11-07 15:00:00,0.6687,0.66894,0.66825,0.66883,3040700011.0
2006-11-07 15:30:00,0.66894,0.66955,0.66886,0.66931,2110400009.0
2006-11-07 16:00:00,0.66925,0.66995,0.66919,0.66992,2607299989.0
2006-11-07 16:30:00,0.66989,0.67106,0.66974,0.67093,2832599997.0
2006-11-07 17:00:00,0.67092,0.67172,0.67075,0.67167,2504000009.0
2006-11-07 17:30:00,0.67182,0.67206,0.67078,0.67151,2247499994.0
2006-11-07 18:00:00,0.67144,0.6716,0.67083,0.67153,5313399981.0
2006-11-07 18:30:00,0.67152,0.67181,0.67127,0.67145,5589399998.0
2006-11-07 19:00:00,0.67144,0.67204,0.67096,0.67183,3581299988.0
2006-11-07 19:30:00,0.67185,0.67254,0.67177,0.67183,3623899999.0
2006-11-07 20:00:00,0.67187,0.67209,0.67104,0.67185,4174199996.0
2006-11-07 20:30:00,0.67175,0.672,0.67123,0.67162,3954199999.0
2006-11-07 21:00:00,0.67161,0.67182,0.67103,0.67103,3792199989.0
2006-11-07 21:30:00,0.67102,0.6714,0.66984,0.66984,3240699993.0
2006-11-07 22:00:00,0.66972,0.67063,0.6692,0.66928,2701999997.0
2006-11-07 22:30:00,0.6694,0.67,0.6691,0.6691,3398299992.0
2006-11-07 23:00:00,0.66915,0.6697,0.66909,0.6693,2201299991.0
2006-11-07 23:30:00,0.66925,0.66991,0.66916,0.66983,2151999996.0
2006-11-08 00:00:00,0.66958,0.6703,0.66942,0.6696,2472399987.0
2006-11-08 00:30:00,0.6697,0.6697,0.66861,0.669,2451099988.0
2006-11-08 01:00:00,0.66894,0.66961,0.66869,0.66932,2362099984.0
2006-11-08 01:30:00,0.66938,0.66965,0.66915,0.66954,2489699998.0
2006-11-08 02:00:00,0.66953,0.67009,0.66946,0.66951,2362499989.0
2006-11-08 02:30:00,0.66943,0.6696,0.66806,0.66876,2439799997.0
2006-11-08 03:00:00,0.66879,0.66945,0.6686,0.66937,2675899999.0
2006-11-08 03:30:00,0.66935,0.66947,0.66871,0.66941,2512200000.0
2006-11-08 04:00:00,0.66936,0.66967,0.66893,0.66933,2639099999.0
2006-11-08 04:30:00,0.6693,0.66967,0.66891,0.6691,2964199993.0
2006-11-08 05:00:00,0.66912,0.66938,0.66885,0.66917,2324899997.0
2006-11-08 05:30:00,0.66907,0.66942,0.66884,0.66902,2268499991.0
2006-11-08 06:00:00,0.6692,0.66961,0.66908,0.66947,2249599994.0
2006-11-08 06:30:00,0.66934,0.66957,0.66885,0.66921,2584099994.0
2006-11-08 07:00:00,0.66911,0.66967,0.66894,0.66905,2402400001.0
2006-11-08 07:30:00,0.66907,0.66941,0.66886,0.66938,2702700000.0
2006-11-08 08:00:00,0.66925,0.67045,0.66908,0.66937,2574999993.0
2006-11-08 08:30:00,0.66938,0.66938,0.66804,0.66855,2394099988.0
2006-11-08 09:00:00,0.66868,0.66875,0.66749,0.66844,2660099996.0
2006-11-08 09:30:00,0.66845,0.67021,0.66835,0.66976,2502700004.0
2006-11-08 10:00:00,0.66977,0.66984,0.66898,0.66926,2477099994.0
2006-11-08 10:30:00,0.66927,0.67013,0.66868,0.67003,2864099984.0
2006-11-08 11:00:00,0.67004,0.67036,0.66927,0.66976,2637799995.0
2006-11-08 11:30:00,0.66982,0.66991,0.66892,0.66912,2548499994.0
2006-11-08 12:00:00,0.66882,0.66923,0.66802,0.66852,2395299991.0
2006-11-08 12:30:00,0.66853,0.66853,0.66766,0.66787,2491699993.0
2006-11-08 13:00:00,0.66772,0.66809,0.66702,0.66782,2585899999.0
2006-11-08 13:30:00,0.66778,0.66946,0.66778,0.66896,2797600004.0
2006-11-08 14:00:00,0.66903,0.6692,0.66813,0.66835,2458799983.0
2006-11-08 14:30:00,0.66834,0.66912,0.66768,0.66785,2591099997.0
2006-11-08 15:00:00,0.66798,0.66859,0.66775,0.6679,2960499992.0
2006-11-08 15:30:00,0.66792,0.66804,0.66704,0.66797,2363500006.0
2006-11-08 16:00:00,0.66802,0.66827,0.6665,0.66757,2982499992.0
2006-11-08 16:30:00,0.66755,0.66773,0.66693,0.66746,2505300005.0
2006-11-08 17:00:00,0.66751,0.66813,0.66723,0.66748,2574399992.0
2006-11-08 17:30:00,0.66735,0.66785,0.66588,0.6659,2516099992.0
2006-11-08 18:00:00,0.6659,0.66727,0.6659,0.6666,5470699991.0
2006-11-08 18:30:00,0.66651,0.668,0.66645,0.66775,5170099978.0
2006-11-08 19:00:00,0.6677,0.66787,0.66715,0.66727,3503499991.0
2006-11-08 19:30:00,0.66735,0.66823,0.66712,0.66775,3783299997.0
2006-11-08 20:00:00,0.66775,0.66815,0.66735,0.66787,4214299987.0
2006-11-08 20:30:00,0.66785,0.6683,0.66775,0.6681,4377299985.0
2006-11-08 21:00:00,0.66815,0.66875,0.66804,0.66835,3599699995.0
2006-11-08 21:30:00,0.66844,0.66892,0.66827,0.66864,2966999992.0
2006-11-08 22:00:00,0.66858,0.66908,0.66831,0.66881,2894699995.0
2006-11-08 22:30:00,0.66887,0.66907,0.66787,0.6681,3345899992.0
2006-11-08 23:00:00,0.66815,0.66863,0.6681,0.66827,2254999988.0
2006-11-08 23:30:00,0.66828,0.66851,0.66514,0.66522,2532599996.0
2006-11-09 00:00:00,0.66525,0.66585,0.66525,0.6656,2529399996.0
2006-11-09 00:30:00,0.66586,0.66656,0.66561,0.66613,2587499996.0
2006-11-09 01:00:00,0.66605,0.6663,0.66567,0.66567,2203499999.0
2006-11-09 01:30:00,0.66575,0.6671,0.66565,0.66664,2000199998.0
2006-11-09 02:00:00,0.66656,0.66706,0.66621,0.66625,2574100004.0
2006-11-09 02:30:00,0.66611,0.66639,0.66536,0.66537,2517199997.0
2006-11-09 03:00:00,0.66538,0.66631,0.66525,0.66627,2637600000.0
2006-11-09 03:30:00,0.6663,0.66651,0.66512,0.66533,2572399994.0
2006-11-09 04:00:00,0.66526,0.66594,0.66445,0.66576,2866099995.0
2006-11-09 04:30:00,0.66588,0.666,0.66471,0.66551,2621499986.0
2006-11-09 05:00:00,0.66553,0.6656,0.66491,0.6655,2335499997.0
2006-11-09 05:30:00,0.66544,0.66557,0.66435,0.66505,2603399993.0
2006-11-09 06:00:00,0.66494,0.66528,0.6648,0.66527,2359099997.0
2006-11-09 06:30:00,0.66521,0.66551,0.66487,0.66545,2411299993.0
2006-11-09 07:00:00,0.66543,0.66547,0.66452,0.66498,2477499990.0
2006-11-09 07:30:00,0.66495,0.66522,0.66461,0.6651,2517299996.0
2006-11-09 08:00:00,0.66496,0.66545,0.66453,0.6653,2537000000.0
2006-11-09 08:30:00,0.6654,0.66587,0.66515,0.66562,2317199993.0
2006-11-09 09:00:00,0.66555,0.66611,0.6652,0.66593,2518099991.0
2006-11-09 09:30:00,0.66594,0.66597,0.66372,0.6642,2597300000.0
2006-11-09 10:00:00,0.66422,0.66518,0.66409,0.66409,2559699994.0
2006-11-09 10:30:00,0.66403,0.66459,0.66383,0.66425,2578599987.0
2006-11-09 11:00:00,0.66415,0.66433,0.66361,0.66415,2893899986.0
2006-11-09 11:30:00,0.66431,0.66487,0.66338,0.66346,2815200000.0
2006-11-09 12:00:00,0.6638,0.6638,0.66281,0.66328,2408499994.0
2006-11-09 12:30:00,0.66325,0.66423,0.66301,0.6637,2637699993.0
2006-11-09 13:00:00,0.66357,0.66402,0.66313,0.66343,2570200001.0
2006-11-09 13:30:00,0.66327,0.6641,0.6632,0.66364,2434299997.0
2006-11-09 14:00:00,0.66364,0.66408,0.66304,0.66352,2478499988.0
2006-11-09 14:30:00,0.6636,0.66385,0.66287,0.66385,2637199997.0
2006-11-09 15:00:00,0.66388,0.66411,0.66364,0.66365,2689100001.0
2006-11-09 15:30:00,0.66361,0.66397,0.66212,0.66305,2554699994.0
2006-11-09 16:00:00,0.66295,0.6634,0.66254,0.66304,2525599993.0
2006-11-09 16:30:00,0.66304,0.6635,0.66258,0.66317,2609199994.0
2006-11-09 17:00:00,0.66314,0.66436,0.66263,0.66287,2753100004.0
2006-11-09 17:30:00,0.66282,0.66284,0.66088,0.66148,2762499996.0
2006-11-09 18:00:00,0.6614,0.66409,0.66135,0.66372,5457200006.0
2006-11-09 18:30:00,0.66372,0.66497,0.66339,0.66465,5148699990.0
2006-11-09 19:00:00,0.66464,0.66481,0.66362,0.6641,3624100006.0
2006-11-09 19:30:00,0.66415,0.66524,0.66396,0.66475,3717300000.0
2006-11-09 20:00:00,0.66477,0.66546,0.66462,0.66535,4016499988.0
2006-11-09 20:30:00,0.66535,0.6658,0.66492,0.66552,4025499988.0
2006-11-09 21:00:00,0.6655,0.66555,0.66439,0.66487,3730000008.0
2006-11-09 21:30:00,0.66495,0.66532,0.66445,0.66445,3089599994.0
2006-11-09 22:00:00,0.66435,0.6648,0.66387,0.66408,2775699996.0
2006-11-09 22:30:00,0.66423,0.6651,0.664,0.66454,3351900001.0
2006-11-09 23:00:00,0.66469,0.66516,0.66447,0.66487,2421099994.0
2006-11-09 23:30:00,0.66485,0.66507,0.66433,0.66443,2261499996.0
2006-11-10 00:00:00,0.66445,0.6656,0.66435,0.66538,2213800002.0
2006-11-10 00:30:00,0.66549,0.66563,0.66502,0.6655,2530899993.0
2006-11-10 01:00:00,0.66538,0.66594,0.66517,0.66566,2428800000.0
2006-11-10 01:30:00,0.66569,0.6658,0.66479,0.66487,2275200005.0
2006-11-10 02:00:00,0.66488,0.66533,0.66469,0.66521,2132100008.0
2006-11-10 02:30:00,0.66527,0.66597,0.66514,0.66568,2600999992.0
2006-11-10 03:00:00,0.66566,0.66605,0.66539,0.66588,2558199997.0
2006-11-10 03:30:00,0.66588,0.66596,0.66453,0.66517,2708700007.0
2006-11-10 04:00:00,0.66523,0.6658,0.66461,0.66517,2775199999.0
2006-11-10 04:30:00,0.66512,0.66572,0.6651,0.66533,2450799986.0
2006-11-10 05:00:00,0.6652,0.66553,0.66439,0.66518,2495499995.0
2006-11-10 05:30:00,0.66508,0.66522,0.66466,0.66495,2403699993.0
2006-11-10 06:00:00,0.66487,0.66526,0.6646,0.6649,2497399996.0
2006-11-10 06:30:00,0.66493,0.66523,0.66471,0.66495,2227699999.0
2006-11-10 07:00:00,0.66485,0.66543,0.66459,0.66497,2305800007.0
2006-11-10 07:30:00,0.66484,0.66499,0.6643,0.66499,2877799997.0
2006-11-10 08:00:00,0.66485,0.66544,0.66434,0.66487,2212599991.0
2006-11-10 08:30:00,0.6649,0.66525,0.66455,0.66493,2189599993.0
2006-11-10 09:00:00,0.6649,0.66587,0.66484,0.66578,2456099987.0
2006-11-10 09:30:00,0.66575,0.66575,0.6644,0.66481,2314299996.0
2006-11-10 10:00:00,0.6649,0.66607,0.6647,0.66595,2606200001.0
2006-11-10 10:30:00,0.666,0.66647,0.66573,0.66604,2464599995.0
2006-11-10 11:00:00,0.66604,0.66629,0.66532,0.66535,2708500001.0
2006-11-10 11:30:00,0.66524,0.66534,0.6647,0.66518,2810399996.0
2006-11-10 12:00:00,0.66518,0.6655,0.66465,0.66503,2556700001.0
2006-11-10 12:30:00,0.66495,0.6662,0.66495,0.66563,2690299992.0
2006-11-10 13:00:00,0.66567,0.66584,0.66518,0.6655,2468200010.0
2006-11-10 13:30:00,0.66534,0.66553,0.66483,0.6653,2484999995.0
2006-11-10 14:00:00,0.66527,0.66545,0.66478,0.6651,2393099998.0
2006-11-10 14:30:00,0.66515,0.66554,0.66469,0.6655,2526099993.0
2006-11-10 15:00:00,0.6655,0.66555,0.66445,0.6648,2544299997.0
2006-11-10 15:30:00,0.66487,0.66543,0.66482,0.66512,2062099995.0
2006-11-10 16:00:00,0.66506,0.66606,0.66476,0.66583,2454499994.0
2006-11-10 16:30:00,0.6658,0.66596,0.66534,0.66573,2514399999.0
2006-11-10 17:00:00,0.66566,0.66583,0.66509,0.66557,2690699985.0
2006-11-10 17:30:00,0.66551,0.66566,0.66479,0.6652,2398399994.0
2006-11-10 18:00:00,0.66509,0.66567,0.66457,0.66555,5116000000.0
2006-11-10 18:30:00,0.66552,0.66585,0.66517,0.66585,5055699997.0
2006-11-10 19:00:00,0.66577,0.6658,0.66532,0.66545,3291599996.0
2006-11-10 19:30:00,0.66553,0.66591,0.66499,0.66546,3720799997.0
2006-11-10 20:00:00,0.66549,0.6661,0.66504,0.66586,4014899984.0
2006-11-10 20:30:00,0.66585,0.66605,0.66529,0.6656,3970100001.0
2006-11-10 21:00:00,0.6656,0.66592,0.66513,0.66525,3401599990.0
2006-11-10 21:30:00,0.66532,0.66584,0.66514,0.66524,3104800000.0
2006-11-10 22:00:00,0.66523,0.66555,0.6651,0.6655,2800700007.0
2006-11-10 22:30:00,0.66553,0.66583,0.6653,0.66543,3358200006.0
2006-11-10 23:00:00,0.66544,0.66599,0.66538,0.6659,2257599997.0
2006-11-10 23:30:00,0.66585,0.66632,0.66511,0.66531,2116299997.0
2006-11-13 00:00:00,0.6648,0.6654,0.6646,0.665,969100011.0
2006-11-13 00:30:00,0.6651,0.6651,0.6646,0.6647,616700007.0
2006-11-13 01:00:00,0.6648,0.6653,0.6647,0.6651,1673900019.0
2006-11-13 01:30:00,0.665,0.6661,0.6645,0.6658,1850100021.0
2006-11-13 02:00:00,0.66457,0.66507,0.66444,0.66477,2435299998.0
2006-11-13 02:30:00,0.66484,0.66581,0.66439,0.66556,2511499997.0
2006-11-13 03:00:00,0.66552,0.66575,0.66521,0.66572,2396699995.0
2006-11-13 03:30:00,0.66578,0.66581,0.66521,0.66565,2600599993.0
2006-11-13 04:00:00,0.6656,0.66574,0.66525,0.66559,2542499993.0
2006-11-13 04:30:00,0.66548,0.66565,0.66504,0.66538,2553399996.0
2006-11-13 05:00:00,0.66535,0.66559,0.66492,0.6654,2411899992.0
2006-11-13 05:30:00,0.66521,0.66546,0.66484,0.66535,2536900000.0
2006-11-13 06:00:00,0.66525,0.66571,0.66494,0.66548,2665399990.0
2006-11-13 06:30:00,0.66535,0.66597,0.66515,0.66554,2612700000.0
2006-11-13 07:00:00,0.66547,0.66571,0.66525,0.66535,1925100002.0
2006-11-13 07:30:00,0.6656,0.66576,0.66528,0.66563,2512199991.0
2006-11-13 08:00:00,0.66541,0.66578,0.66508,0.66548,2210599990.0
2006-11-13 08:30:00,0.66553,0.66577,0.66522,0.66562,2193399999.0
2006-11-13 09:00:00,0.66563,0.66611,0.66534,0.66556,2617699993.0
2006-11-13 09:30:00,0.66545,0.6656,0.66481,0.66511,2518599991.0
2006-11-13 10:00:00,0.66505,0.66531,0.66465,0.66482,2664399994.0
2006-11-13 10:30:00,0.66475,0.66515,0.66409,0.66451,2726599999.0
2006-11-13 11:00:00,0.66459,0.66467,0.66277,0.66309,2728600012.0
2006-11-13 11:30:00,0.66314,0.66341,0.66228,0.66229,2697699992.0
2006-11-13 12:00:00,0.66224,0.66272,0.66186,0.66211,2569699992.0
2006-11-13 12:30:00,0.66201,0.66261,0.66162,0.66241,2395299999.0
2006-11-13 13:00:00,0.66236,0.66253,0.6619,0.66228,2650999996.0
2006-11-13 13:30:00,0.66225,0.66253,0.6619,0.66224,2670699998.0
2006-11-13 14:00:00,0.66231,0.66248,0.66205,0.66238,2367699992.0
2006-11-13 14:30:00,0.66231,0.66298,0.662,0.6627,2492699992.0
2006-11-13 15:00:00,0.66271,0.6631,0.66226,0.663,2856899994.0
2006-11-13 15:30:00,0.66303,0.66314,0.66268,0.66287,2146199996.0
2006-11-13 16:00:00,0.6628,0.66296,0.6614,0.66215,2291999999.0
2006-11-13 16:30:00,0.66207,0.66207,0.661,0.66166,2853999997.0
2006-11-13 17:00:00,0.6617,0.66177,0.66079,0.66087,2431500005.0
2006-11-13 17:30:00,0.6609,0.66101,0.66016,0.66039,2277899996.0
2006-11-13 18:00:00,0.66035,0.66082,0.65945,0.65995,5448699994.0
2006-11-13 18:30:00,0.65993,0.65999,0.65915,0.65921,5063199984.0
2006-11-13 19:00:00,0.65914,0.65945,0.65883,0.65887,3579399998.0
2006-11-13 19:30:00,0.65894,0.65937,0.65875,0.6591,3665499997.0
2006-11-13 20:00:00,0.65917,0.65932,0.65805,0.65845,3998000004.0
2006-11-13 20:30:00,0.65848,0.6594,0.65825,0.65879,4063799985.0
2006-11-13 21:00:00,0.65879,0.65926,0.65853,0.65904,3801599997.0
2006-11-13 21:30:00,0.65894,0.65995,0.6588,0.65937,3183499999.0
2006-11-13 22:00:00,0.65929,0.65975,0.65906,0.65944,2752699997.0
2006-11-13 22:30:00,0.65945,0.65954,0.65882,0.65914,3457099990.0
2006-11-13 23:00:00,0.65913,0.65991,0.65906,0.65925,2303100000.0
2006-11-13 23:30:00,0.65921,0.65931,0.65819,0.65835,2323399997.0
2006-11-14 00:00:00,0.65844,0.65898,0.65807,0.65875,2507200002.0
2006-11-14 00:30:00,0.65886,0.65928,0.65855,0.65905,2300899998.0
2006-11-14 01:00:00,0.65901,0.65961,0.6589,0.65917,2013700004.0
2006-11-14 01:30:00,0.65925,0.66,0.65874,0.65978,2532899998.0
2006-11-14 02:00:00,0.65975,0.6601,0.65961,0.66004,2584299988.0
2006-11-14 02:30:00,0.66017,0.6612,0.65995,0.66074,2401299996.0
2006-11-14 03:00:00,0.66076,0.66107,0.66041,0.66082,2512600002.0
2006-11-14 03:30:00,0.66085,0.66129,0.66064,0.66125,2614199994.0
2006-11-14 04:00:00,0.6612,0.66133,0.66071,0.6611,2251299994.0
2006-11-14 04:30:00,0.66078,0.66118,0.66065,0.66085,2507599990.0
2006-11-14 05:00:00,0.66089,0.66106,0.66046,0.66101,2241899993.0
2006-11-14 05:30:00,0.66087,0.66172,0.66065,0.66135,2536499990.0
2006-11-14 06:00:00,0.66145,0.66163,0.6609,0.66129,2258099978.0
2006-11-14 06:30:00,0.66122,0.66125,0.66034,0.6606,2402599998.0
2006-11-14 07:00:00,0.66043,0.66076,0.66018,0.66045,2200799997.0
2006-11-14 07:30:00,0.66049,0.66127,0.66015,0.66125,2376699994.0
2006-11-14 08:00:00,0.66111,0.66162,0.66093,0.66125,2510200004.0
2006-11-14 08:30:00,0.66138,0.66152,0.66081,0.66143,2178499993.0
2006-11-14 09:00:00,0.6614,0.66148,0.6598,0.66007,2512299992.0
2006-11-14 09:30:00,0.66015,0.66122,0.66004,0.66112,2371599991.0
2006-11-14 10:00:00,0.66111,0.66168,0.66028,0.6607,2568700003.0
2006-11-14 10:30:00,0.66075,0.66133,0.66037,0.66055,2667799999.0
2006-11-14 11:00:00,0.66054,0.66102,0.65982,0.66012,3195800016.0
2006-11-14 11:30:00,0.66017,0.66051,0.65906,0.65919,2557399999.0
2006-11-14 12:00:00,0.65915,0.65999,0.65903,0.65969,2799799993.0
2006-11-14 12:30:00,0.65957,0.66002,0.65917,0.65948,2771899995.0
2006-11-14 13:00:00,0.65945,0.65951,0.6587,0.65897,2606999999.0
2006-11-14 13:30:00,0.65895,0.65947,0.65857,0.65929,2558200006.0
2006-11-14 14:00:00,0.65931,0.65988,0.65908,0.6596,2463800002.0
2006-11-14 14:30:00,0.65965,0.65998,0.65945,0.65962,2164700005.0
2006-11-14 15:00:00,0.65962,0.65977,0.65915,0.65935,2696499990.0
2006-11-14 15:30:00,0.6595,0.66134,0.6595,0.66124,2413599993.0
2006-11-14 16:00:00,0.66115,0.66213,0.66091,0.66123,2621199994.0
2006-11-14 16:30:00,0.66116,0.66159,0.66033,0.66066,2852299992.0
2006-11-14 17:00:00,0.66061,0.66075,0.65846,0.65877,2641700006.0
2006-11-14 17:30:00,0.65888,0.65971,0.65821,0.65971,2309399997.0
2006-11-14 18:00:00,0.65976,0.65986,0.65892,0.65957,5264699991.0
2006-11-14 18:30:00,0.65953,0.66008,0.65923,0.65945,4878399999.0
2006-11-14 19:00:00,0.65942,0.65966,0.65909,0.6595,3256199999.0
2006-11-14 19:30:00,0.65954,0.65954,0.65877,0.65905,3858199995.0
2006-11-14 20:00:00,0.65911,0.6595,0.65866,0.65905,4015899997.0
2006-11-14 20:30:00,0.65907,0.65953,0.65877,0.65901,3819499989.0
2006-11-14 21:00:00,0.65898,0.6599,0.6588,0.65965,3491599997.0
2006-11-14 21:30:00,0.65972,0.65996,0.65933,0.65978,3135099994.0
2006-11-14 22:00:00,0.65975,0.66052,0.65959,0.66009,2766100003.0
2006-11-14 22:30:00,0.6602,0.66062,0.65991,0.6601,3350100005.0
2006-11-14 23:00:00,0.66014,0.66026,0.65813,0.65813,2274299994.0
2006-11-14 23:30:00,0.65815,0.66259,0.65809,0.66187,2482199992.0
2006-11-15 00:00:00,0.66185,0.66221,0.66134,0.66187,2231499999.0
2006-11-15 00:30:00,0.66184,0.66202,0.66145,0.6618,2568300003.0
2006-11-15 01:00:00,0.66171,0.66265,0.66171,0.66237,2336899992.0
2006-11-15 01:30:00,0.66249,0.66338,0.66227,0.66268,2499699992.0
2006-11-15 02:00:00,0.66267,0.66289,0.66168,0.66187,2322899994.0
2006-11-15 02:30:00,0.66193,0.66227,0.66145,0.66157,2224499999.0
2006-11-15 03:00:00,0.6616,0.66211,0.66115,0.66133,2509999998.0
2006-11-15 03:30:00,0.66131,0.66148,0.66089,0.66123,2553100003.0
2006-11-15 04:00:00,0.66116,0.66138,0.6606,0.66129,2675099988.0
2006-11-15 04:30:00,0.66121,0.66186,0.66099,0.66125,2759100001.0
2006-11-15 05:00:00,0.66125,0.66141,0.66079,0.66125,2503700002.0
2006-11-15 05:30:00,0.66115,0.66135,0.66084,0.66125,2101799996.0
2006-11-15 06:00:00,0.66112,0.66144,0.66085,0.66128,2270199995.0
2006-11-15 06:30:00,0.66123,0.66135,0.6609,0.66121,2433700011.0
2006-11-15 07:00:00,0.66111,0.66136,0.66084,0.66109,2140999995.0
2006-11-15 07:30:00,0.66102,0.66142,0.66078,0.66124,2491699994.0
2006-11-15 08:00:00,0.6611,0.66135,0.66016,0.66036,2206799996.0
2006-11-15 08:30:00,0.66036,0.66047,0.65884,0.65887,2331699999.0
2006-11-15 09:00:00,0.65889,0.66013,0.65868,0.66013,2734199991.0
2006-11-15 09:30:00,0.66016,0.66079,0.65994,0.66047,2327299998.0
2006-11-15 10:00:00,0.66043,0.66145,0.66033,0.66112,2573300003.0
2006-11-15 10:30:00,0.66113,0.66156,0.66065,0.66123,2690099996.0
2006-11-15 11:00:00,0.66112,0.66131,0.65966,0.65983,3192499986.0
2006-11-15 11:30:00,0.65991,0.66011,0.65924,0.65975,2756899999.0
2006-11-15 12:00:00,0.65977,0.65983,0.65865,0.65876,2577499990.0
2006-11-15 12:30:00,0.65875,0.65934,0.65718,0.658,2591399991.0
2006-11-15 13:00:00,0.65795,0.65937,0.65791,0.65895,2876799995.0
2006-11-15 13:30:00,0.65909,0.65915,0.65822,0.6586,2589399992.0
2006-11-15 14:00:00,0.65855,0.65908,0.65828,0.65896,2412799992.0
2006-11-15 14:30:00,0.65895,0.65937,0.65853,0.65885,2424300007.0
2006-11-15 15:00:00,0.65886,0.65926,0.65858,0.65907,2946899999.0
2006-11-15 15:30:00,0.65906,0.65962,0.65822,0.65921,2160899991.0
2006-11-15 16:00:00,0.65908,0.65939,0.65847,0.65907,2465299990.0
2006-11-15 16:30:00,0.65909,0.65929,0.65868,0.65888,2611699997.0
2006-11-15 17:00:00,0.65891,0.65967,0.65877,0.65945,2594199999.0
2006-11-15 17:30:00,0.65938,0.6596,0.65866,0.6596,2689899999.0
2006-11-15 18:00:00,0.65958,0.65979,0.65915,0.65955,4969999980.0
2006-11-15 18:30:00,0.65952,0.65967,0.65888,0.65897,5286399989.0
2006-11-15 19:00:00,0.65892,0.65904,0.65844,0.65892,3154899992.0
2006-11-15 19:30:00,0.65892,0.65942,0.65875,0.65896,3778200005.0
2006-11-15 20:00:00,0.65897,0.65931,0.65851,0.65887,4082899999.0
2006-11-15 20:30:00,0.65885,0.65938,0.6584,0.65841,4012799985.0
2006-11-15 21:00:00,0.65837,0.65942,0.65818,0.65894,3748700004.0
2006-11-15 21:30:00,0.65905,0.65944,0.65874,0.6588,2782100002.0
2006-11-15 22:00:00,0.65879,0.6592,0.65852,0.6591,3057000004.0
2006-11-15 22:30:00,0.65912,0.65921,0.65855,0.6588,3376499983.0
2006-11-15 23:00:00,0.65888,0.65959,0.65887,0.65911,2459300001.0
2006-11-15 23:30:00,0.65905,0.65946,0.65893,0.65912,2430699998.0
2006-11-16 00:00:00,0.65909,0.65935,0.65873,0.65918,2528899992.0
2006-11-16 00:30:00,0.6593,0.65943,0.65895,0.65895,2413799993.0
2006-11-16 01:00:00,0.65901,0.6594,0.65871,0.65902,2455299994.0
2006-11-16 01:30:00,0.65913,0.65924,0.65844,0.65872,2360599995.0
2006-11-16 02:00:00,0.65877,0.6588,0.65793,0.65805,2324099991.0
2006-11-16 02:30:00,0.65815,0.6595,0.65801,0.65933,2284699997.0
2006-11-16 03:00:00,0.65933,0.6601,0.65885,0.65993,2687100013.0
2006-11-16 03:30:00,0.65998,0.66059,0.65966,0.6603,2682699999.0
2006-11-16 04:00:00,0.66018,0.661,0.65995,0.66067,2580800002.0
2006-11-16 04:30:00,0.66055,0.66101,0.66038,0.66079,2452299994.0
2006-11-16 05:00:00,0.66075,0.66102,0.6604,0.66083,2353399995.0
2006-11-16 05:30:00,0.66068,0.66085,0.66026,0.66082,2426799994.0
2006-11-16 06:00:00,0.66071,0.66097,0.66043,0.6608,2096299999.0
2006-11-16 06:30:00,0.66085,0.66102,0.66045,0.66068,2460799994.0
2006-11-16 07:00:00,0.66067,0.66088,0.66033,0.66083,2252099999.0
2006-11-16 07:30:00,0.66082,0.66127,0.66073,0.661,2616899992.0
2006-11-16 08:00:00,0.66085,0.6611,0.65972,0.65983,2756199998.0
2006-11-16 08:30:00,0.65985,0.65998,0.65955,0.65997,2095200001.0
2006-11-16 09:00:00,0.65991,0.66089,0.65984,0.6607,2209800002.0
2006-11-16 09:30:00,0.66082,0.66175,0.66033,0.6608,2672899992.0
2006-11-16 10:00:00,0.66084,0.66134,0.66043,0.66113,2578599995.0
2006-11-16 10:30:00,0.66113,0.66145,0.66064,0.66098,2604000007.0
2006-11-16 11:00:00,0.66095,0.66176,0.6607,0.66116,2889099999.0
2006-11-16 11:30:00,0.66125,0.6621,0.6611,0.66201,2549299993.0
2006-11-16 12:00:00,0.662,0.66248,0.66163,0.662,2752699997.0
2006-11-16 12:30:00,0.66201,0.66256,0.66185,0.66233,2396799991.0
2006-11-16 13:00:00,0.66237,0.66404,0.66206,0.66392,2754200002.0
2006-11-16 13:30:00,0.6638,0.66438,0.66327,0.66352,2494099984.0
2006-11-16 14:00:00,0.66357,0.66387,0.66286,0.66356,2473999999.0
2006-11-16 14:30:00,0.66362,0.66383,0.66321,0.66342,2449199993.0
2006-11-16 15:00:00,0.66318,0.66377,0.66316,0.66372,2607799997.0
2006-11-16 15:30:00,0.66405,0.66581,0.66405,0.66505,2730299997.0
2006-11-16 16:00:00,0.66503,0.66518,0.6639,0.66405,3046699998.0
2006-11-16 16:30:00,0.66399,0.66485,0.66399,0.6648,2988799986.0
2006-11-16 17:00:00,0.66476,0.66527,0.66385,0.66495,2600600006.0
2006-11-16 17:30:00,0.66486,0.66516,0.66452,0.66481,2484999990.0
2006-11-16 18:00:00,0.66473,0.66541,0.66469,0.66517,5344099990.0
2006-11-16 18:30:00,0.66514,0.66548,0.66456,0.66479,4976599993.0
2006-11-16 19:00:00,0.66475,0.66543,0.66413,0.66451,3627299978.0
2006-11-16 19:30:00,0.66454,0.66474,0.66371,0.66378,3934800003.0
2006-11-16 20:00:00,0.66367,0.66406,0.66349,0.66386,3797199992.0
2006-11-16 20:30:00,0.66385,0.66404,0.66295,0.66333,4040499992.0
2006-11-16 21:00:00,0.66331,0.66381,0.66306,0.66355,3634399991.0
2006-11-16 21:30:00,0.66362,0.66405,0.66329,0.66363,3147199995.0
2006-11-16 22:00:00,0.6637,0.66418,0.66361,0.66381,2771999992.0
2006-11-16 22:30:00,0.66387,0.66496,0.66375,0.66454,3293399993.0
2006-11-16 23:00:00,0.66454,0.66498,0.66431,0.66453,2451599997.0
2006-11-16 23:30:00,0.66452,0.66474,0.66385,0.66405,2248999996.0
2006-11-17 00:00:00,0.66399,0.66449,0.66398,0.66412,2349500004.0
2006-11-17 00:30:00,0.66426,0.66435,0.66348,0.66377,2593600000.0
2006-11-17 01:00:00,0.66375,0.66392,0.66334,0.66364,2258299987.0
2006-11-17 01:30:00,0.6636,0.66407,0.6635,0.66403,2320299994.0
2006-11-17 02:00:00,0.66415,0.6642,0.6636,0.66406,2575200006.0
2006-11-17 02:30:00,0.66415,0.66445,0.66374,0.66405,2271100005.0
2006-11-17 03:00:00,0.6641,0.66432,0.66377,0.66397,2773499995.0
2006-11-17 03:30:00,0.66405,0.66406,0.66341,0.66392,2327099992.0
2006-11-17 04:00:00,0.6639,0.66437,0.66379,0.66419,2341400011.0
2006-11-17 04:30:00,0.66413,0.66463,0.66405,0.66453,2509499987.0
2006-11-17 05:00:00,0.66455,0.66465,0.66413,0.66465,2539999994.0
2006-11-17 05:30:00,0.66453,0.66475,0.66426,0.66455,2186699991.0
2006-11-17 06:00:00,0.66445,0.66458,0.66375,0.66382,2464700004.0
2006-11-17 06:30:00,0.66382,0.6644,0.66362,0.66422,2462199998.0
2006-11-17 07:00:00,0.66411,0.6643,0.66376,0.66392,2293799997.0
2006-11-17 07:30:00,0.66391,0.66419,0.66365,0.66393,2669799992.0
2006-11-17 08:00:00,0.66393,0.66415,0.6634,0.66366,2362099997.0
2006-11-17 08:30:00,0.66369,0.66465,0.66334,0.66453,2120600004.0
2006-11-17 09:00:00,0.66455,0.6646,0.66388,0.66445,2511799995.0
2006-11-17 09:30:00,0.6642,0.66469,0.66405,0.66439,2353399997.0
2006-11-17 10:00:00,0.66434,0.66519,0.66403,0.66448,2389399991.0
2006-11-17 10:30:00,0.66444,0.66444,0.66232,0.66268,2457399986.0
2006-11-17 11:00:00,0.66279,0.66338,0.6624,0.66294,2697299991.0
2006-11-17 11:30:00,0.66302,0.66335,0.66241,0.66282,2578299996.0
2006-11-17 12:00:00,0.66292,0.66358,0.66266,0.66306,2271799997.0
2006-11-17 12:30:00,0.66309,0.66332,0.66238,0.66247,2524800001.0
2006-11-17 13:00:00,0.66244,0.66261,0.66184,0.66229,2850599978.0
2006-11-17 13:30:00,0.66242,0.66288,0.66205,0.66225,2375099999.0
2006-11-17 14:00:00,0.66227,0.66295,0.66205,0.66264,2500299995.0
2006-11-17 14:30:00,0.66262,0.66265,0.66193,0.6622,2443000006.0
2006-11-17 15:00:00,0.66218,0.66223,0.66132,0.6617,2486599995.0
2006-11-17 15:30:00,0.66179,0.6626,0.66136,0.66153,2537599996.0
2006-11-17 16:00:00,0.66146,0.66229,0.66146,0.66201,2561199995.0
2006-11-17 16:30:00,0.662,0.66256,0.66187,0.6623,2665099988.0
2006-11-17 17:00:00,0.66237,0.66352,0.66227,0.66305,2628700001.0
2006-11-17 17:30:00,0.6631,0.66395,0.66281,0.66281,2408300002.0
2006-11-17 18:00:00,0.66291,0.66404,0.66291,0.66372,5391299989.0
2006-11-17 18:30:00,0.66364,0.66379,0.66292,0.66331,5372399986.0
2006-11-17 19:00:00,0.6633,0.66381,0.66313,0.66342,3416299988.0
2006-11-17 19:30:00,0.66346,0.66402,0.66333,0.66373,3648599998.0
2006-11-17 20:00:00,0.66377,0.66466,0.66362,0.66464,3908200000.0
2006-11-17 20:30:00,0.66465,0.66483,0.66424,0.6646,4139599979.0
2006-11-17 21:00:00,0.6646,0.66479,0.66411,0.66435,3794999980.0
2006-11-17 21:30:00,0.66441,0.66473,0.66402,0.6643,2917299996.0
2006-11-17 22:00:00,0.6643,0.66433,0.6633,0.66399,2712699992.0
2006-11-17 22:30:00,0.66403,0.66437,0.66342,0.66378,3264800004.0
2006-11-17 23:00:00,0.66385,0.66425,0.6636,0.6642,2296599999.0
2006-11-17 23:30:00,0.66413,0.66482,0.66401,0.66453,2519900001.0
2006-11-20 00:00:00,0.6657,0.6665,0.6657,0.6662,959000000.0
2006-11-20 00:30:00,0.666,0.6661,0.6654,0.6659,1096000000.0
2006-11-20 01:00:00,0.6658,0.666,0.6654,0.6658,959000000.0
2006-11-20 01:30:00,0.6656,0.6657,0.6646,0.6646,1370000000.0
2006-11-20 02:00:00,0.66557,0.66592,0.66511,0.66527,2248999992.0
2006-11-20 02:30:00,0.66533,0.66558,0.66477,0.66481,2340899995.0
2006-11-20 03:00:00,0.66486,0.66511,0.66459,0.66497,2256999998.0
2006-11-20 03:30:00,0.66495,0.6652,0.66474,0.66508,2450999999.0
2006-11-20 04:00:00,0.6651,0.66522,0.66456,0.66501,2446299996.0
2006-11-20 04:30:00,0.6649,0.66514,0.66466,0.66497,2636599994.0
2006-11-20 05:00:00,0.66498,0.6652,0.66463,0.66495,2483499992.0
2006-11-20 05:30:00,0.66485,0.66515,0.66453,0.66497,2617299996.0
2006-11-20 06:00:00,0.66493,0.66526,0.66473,0.66495,2172199998.0
2006-11-20 06:30:00,0.66495,0.66522,0.66455,0.66515,2242099983.0
2006-11-20 07:00:00,0.66503,0.66517,0.66478,0.6649,2033200001.0
2006-11-20 07:30:00,0.66494,0.66533,0.66465,0.66528,2339499994.0
2006-11-20 08:00:00,0.66517,0.66539,0.66474,0.66497,2235200002.0
2006-11-20 08:30:00,0.66507,0.66557,0.66467,0.66509,2365999995.0
2006-11-20 09:00:00,0.66505,0.6655,0.66416,0.66444,2270500002.0
2006-11-20 09:30:00,0.66453,0.66523,0.66392,0.66485,2208799997.0
2006-11-20 10:00:00,0.66468,0.66522,0.66408,0.66467,2338299994.0
2006-11-20 10:30:00,0.66456,0.66579,0.66424,0.66559,2693599989.0
2006-11-20 11:00:00,0.66558,0.66695,0.66531,0.66677,3001999995.0
2006-11-20 11:30:00,0.66677,0.6679,0.66615,0.6679,2656999995.0
2006-11-20 12:00:00,0.6678,0.66794,0.66686,0.6675,2809299990.0
2006-11-20 12:30:00,0.66744,0.66748,0.66645,0.66733,2442199997.0
2006-11-20 13:00:00,0.66737,0.6674,0.66598,0.66683,2477299991.0
2006-11-20 13:30:00,0.6668,0.66741,0.66673,0.66706,2625899990.0
2006-11-20 14:00:00,0.66706,0.66728,0.66658,0.66715,2644399993.0
2006-11-20 14:30:00,0.6672,0.66731,0.66658,0.6668,2723199999.0
2006-11-20 15:00:00,0.66683,0.66772,0.66638,0.66687,2782400000.0
2006-11-20 15:30:00,0.66687,0.6673,0.66662,0.66723,2191299995.0
2006-11-20 16:00:00,0.66712,0.66803,0.66701,0.66713,2763000004.0
2006-11-20 16:30:00,0.66713,0.66728,0.66681,0.667,2838000001.0
2006-11-20 17:00:00,0.66695,0.66753,0.6666,0.66689,2427199994.0
2006-11-20 17:30:00,0.6668,0.66767,0.66655,0.66713,2680399990.0
2006-11-20 18:00:00,0.66723,0.66803,0.66688,0.66785,5633399986.0
2006-11-20 18:30:00,0.66785,0.66788,0.66731,0.66764,5549599986.0
2006-11-20 19:00:00,0.66764,0.66827,0.66736,0.6681,3372899993.0
2006-11-20 19:30:00,0.66809,0.6688,0.66794,0.66854,3815500004.0
2006-11-20 20:00:00,0.66856,0.66925,0.66836,0.66917,3855099993.0
2006-11-20 20:30:00,0.66922,0.66941,0.66875,0.66934,3964899995.0
2006-11-20 21:00:00,0.66941,0.66951,0.66899,0.66926,3823099990.0
2006-11-20 21:30:00,0.669,0.6694,0.66865,0.66893,3197000000.0
2006-11-20 22:00:00,0.66888,0.66955,0.66881,0.6691,2945600002.0
2006-11-20 22:30:00,0.66915,0.6693,0.66864,0.6687,3311299999.0
2006-11-20 23:00:00,0.66875,0.66908,0.66852,0.6686,2181899993.0
2006-11-20 23:30:00,0.66856,0.66945,0.66856,0.66925,2195200003.0
2006-11-21 00:00:00,0.66947,0.66947,0.66882,0.6691,2411599999.0
2006-11-21 00:30:00,0.66914,0.66935,0.66872,0.66927,2488399993.0
2006-11-21 01:00:00,0.66927,0.66932,0.66847,0.66858,2574700000.0
2006-11-21 01:30:00,0.66859,0.66871,0.66811,0.66847,2373799989.0
2006-11-21 02:00:00,0.66845,0.66913,0.66827,0.66873,2418099996.0
2006-11-21 02:30:00,0.66885,0.66912,0.66847,0.6688,2327899997.0
2006-11-21 03:00:00,0.66878,0.66895,0.6685,0.6687,2389600004.0
2006-11-21 03:30:00,0.66863,0.66887,0.66814,0.66847,2275099995.0
2006-11-21 04:00:00,0.66842,0.66845,0.66727,0.66812,2690199992.0
2006-11-21 04:30:00,0.66809,0.66815,0.66731,0.66755,2437999992.0
2006-11-21 05:00:00,0.66764,0.66787,0.66725,0.66785,2506700006.0
2006-11-21 05:30:00,0.6678,0.66865,0.66751,0.66855,2207199994.0
2006-11-21 06:00:00,0.66845,0.66855,0.66761,0.6678,2406099993.0
2006-11-21 06:30:00,0.66778,0.66827,0.66775,0.668,2396699991.0
2006-11-21 07:00:00,0.66799,0.66826,0.66765,0.66782,2589000001.0
2006-11-21 07:30:00,0.66778,0.66789,0.66736,0.66765,2394699998.0
2006-11-21 08:00:00,0.66753,0.66823,0.66753,0.66804,2376299992.0
2006-11-21 08:30:00,0.66803,0.66822,0.66766,0.66802,1848200000.0
2006-11-21 09:00:00,0.66803,0.66853,0.66777,0.66835,2507900006.0
2006-11-21 09:30:00,0.66829,0.66906,0.66817,0.66869,2339899995.0
2006-11-21 10:00:00,0.66863,0.67029,0.66853,0.66933,2868500008.0
2006-11-21 10:30:00,0.66949,0.67011,0.66916,0.66995,2664399994.0
2006-11-21 11:00:00,0.66995,0.67093,0.66961,0.67071,3169099991.0
2006-11-21 11:30:00,0.67074,0.67107,0.67006,0.67032,2624099998.0
2006-11-21 12:00:00,0.67039,0.67054,0.6693,0.6693,2555899995.0
2006-11-21 12:30:00,0.66927,0.66957,0.66881,0.66885,2511499992.0
2006-11-21 13:00:00,0.66883,0.66957,0.66877,0.66955,2413000007.0
2006-11-21 13:30:00,0.66946,0.66991,0.66889,0.66922,2498800005.0
2006-11-21 14:00:00,0.66924,0.66993,0.66891,0.66982,2551799983.0
2006-11-21 14:30:00,0.6699,0.67037,0.66981,0.66995,2094599998.0
2006-11-21 15:00:00,0.67,0.67005,0.66924,0.66962,2652200004.0
2006-11-21 15:30:00,0.66965,0.66971,0.66899,0.66945,2029699997.0
2006-11-21 16:00:00,0.66945,0.66955,0.66901,0.66932,2554499997.0
2006-11-21 16:30:00,0.66931,0.66949,0.66862,0.66915,2712500000.0
2006-11-21 17:00:00,0.66904,0.66918,0.66791,0.66895,2510999997.0
2006-11-21 17:30:00,0.66889,0.66952,0.66805,0.66945,2445499990.0
2006-11-21 18:00:00,0.66938,0.66965,0.66852,0.66872,5452199997.0
2006-11-21 18:30:00,0.66865,0.66911,0.66817,0.66846,5426299976.0
2006-11-21 19:00:00,0.66859,0.66886,0.66815,0.66848,3473599992.0
2006-11-21 19:30:00,0.66856,0.66894,0.66832,0.66845,3798199989.0
2006-11-21 20:00:00,0.66847,0.66895,0.66829,0.66895,4034699989.0
2006-11-21 20:30:00,0.66891,0.66931,0.66847,0.6692,3927600001.0
2006-11-21 21:00:00,0.66921,0.66995,0.66898,0.66985,3763599989.0
2006-11-21 21:30:00,0.66984,0.66995,0.66933,0.66933,2997899994.0
2006-11-21 22:00:00,0.66918,0.66968,0.669,0.66948,2844399988.0
2006-11-21 22:30:00,0.66957,0.66999,0.66923,0.6695,3551600001.0
2006-11-21 23:00:00,0.66989,0.67,0.66933,0.6698,2328999998.0
2006-11-21 23:30:00,0.66968,0.67002,0.66911,0.66969,2341099996.0
2006-11-22 00:00:00,0.66978,0.66989,0.66921,0.66955,2444099999.0
2006-11-22 00:30:00,0.66964,0.6699,0.66935,0.6695,2379399989.0
2006-11-22 01:00:00,0.66945,0.67,0.66926,0.66967,2209999992.0
2006-11-22 01:30:00,0.66964,0.66982,0.66926,0.66938,2535199988.0
2006-11-22 02:00:00,0.66933,0.66958,0.66879,0.66891,2233799998.0
2006-11-22 02:30:00,0.66896,0.66935,0.66883,0.66915,2210100001.0
2006-11-22 03:00:00,0.66916,0.66946,0.66887,0.66944,2452999995.0
2006-11-22 03:30:00,0.66954,0.67014,0.66942,0.67003,2254600000.0
2006-11-22 04:00:00,0.66988,0.66988,0.66894,0.66942,2658500001.0
2006-11-22 04:30:00,0.66935,0.6695,0.66896,0.66927,2625299994.0
2006-11-22 05:00:00,0.66928,0.6695,0.66887,0.6695,2545399991.0
2006-11-22 05:30:00,0.66945,0.66999,0.66903,0.66965,2217499993.0
2006-11-22 06:00:00,0.66955,0.66997,0.66914,0.66958,2567100000.0
2006-11-22 06:30:00,0.66955,0.66993,0.66923,0.6697,2889800001.0
2006-11-22 07:00:00,0.66973,0.66984,0.66894,0.6694,2309099993.0
2006-11-22 07:30:00,0.6694,0.66992,0.66909,0.6698,2524499994.0
2006-11-22 08:00:00,0.66965,0.66997,0.66934,0.66983,2327999989.0
2006-11-22 08:30:00,0.66987,0.6702,0.66957,0.67008,2232099998.0
2006-11-22 09:00:00,0.6702,0.67054,0.66992,0.67043,2296999991.0
2006-11-22 09:30:00,0.67037,0.67111,0.67014,0.67025,2271800005.0
2006-11-22 10:00:00,0.6702,0.67058,0.67001,0.67046,2218199993.0
2006-11-22 10:30:00,0.67042,0.67075,0.6698,0.66993,2620500001.0
2006-11-22 11:00:00,0.66992,0.67062,0.66974,0.66975,3118899996.0
2006-11-22 11:30:00,0.66978,0.66997,0.66818,0.66851,2522399997.0
2006-11-22 12:00:00,0.66834,0.66881,0.66741,0.66805,2707199986.0
2006-11-22 12:30:00,0.66799,0.66875,0.66794,0.66848,2683700003.0
2006-11-22 13:00:00,0.66838,0.66851,0.66738,0.66749,2608499991.0
2006-11-22 13:30:00,0.66747,0.66835,0.66747,0.66789,2461200001.0
2006-11-22 14:00:00,0.66787,0.66926,0.66765,0.66881,2582199993.0
2006-11-22 14:30:00,0.66888,0.66932,0.6687,0.6689,2104299999.0
2006-11-22 15:00:00,0.66887,0.66963,0.66876,0.66922,2876599996.0
2006-11-22 15:30:00,0.66931,0.67048,0.66924,0.67015,2470399999.0
2006-11-22 16:00:00,0.67017,0.67109,0.67012,0.67046,2455599991.0
2006-11-22 16:30:00,0.67042,0.67162,0.67042,0.67122,2522400000.0
2006-11-22 17:00:00,0.6712,0.67202,0.67072,0.6717,2496199987.0
2006-11-22 17:30:00,0.67171,0.67209,0.67071,0.67136,2544199993.0
2006-11-22 18:00:00,0.67139,0.67158,0.67029,0.67132,5589099989.0
2006-11-22 18:30:00,0.67124,0.67173,0.67102,0.67139,5287499999.0
2006-11-22 19:00:00,0.67138,0.67147,0.67072,0.67092,3528899991.0
2006-11-22 19:30:00,0.67095,0.67107,0.67017,0.67047,3685799985.0
2006-11-22 20:00:00,0.67038,0.67099,0.67027,0.67051,4053599994.0
2006-11-22 20:30:00,0.6704,0.67099,0.67034,0.6706,4223499995.0
2006-11-22 21:00:00,0.67065,0.67113,0.67055,0.67091,3648299991.0
2006-11-22 21:30:00,0.67083,0.67111,0.67024,0.67063,3013899988.0
2006-11-22 22:00:00,0.67061,0.67093,0.67046,0.6707,3021199990.0
2006-11-22 22:30:00,0.67073,0.67117,0.67052,0.6707,3472599980.0
2006-11-22 23:00:00,0.67076,0.67107,0.67031,0.67071,2378799998.0
2006-11-22 23:30:00,0.67065,0.67104,0.67045,0.67063,2515199994.0
2006-11-23 00:00:00,0.67072,0.67081,0.67016,0.67035,2391599996.0
2006-11-23 00:30:00,0.67051,0.67062,0.66995,0.67014,2480199998.0
2006-11-23 01:00:00,0.66993,0.67027,0.66967,0.66988,2239600000.0
2006-11-23 01:30:00,0.66977,0.67056,0.66941,0.67036,2586099996.0
2006-11-23 02:00:00,0.67035,0.6705,0.67004,0.67025,2313999990.0
2006-11-23 02:30:00,0.67035,0.67074,0.67017,0.67045,2251199987.0
2006-11-23 03:00:00,0.67051,0.67129,0.67051,0.67096,2836499997.0
2006-11-23 03:30:00,0.671,0.67133,0.67083,0.67115,2428799994.0
2006-11-23 04:00:00,0.6711,0.67133,0.67077,0.67107,2665199996.0
2006-11-23 04:30:00,0.67124,0.67139,0.67053,0.67076,2412899988.0
2006-11-23 05:00:00,0.67075,0.67124,0.67058,0.67115,2364899995.0
2006-11-23 05:30:00,0.67105,0.67148,0.67075,0.67115,2495599985.0
2006-11-23 06:00:00,0.67084,0.67147,0.67082,0.67125,2845999990.0
2006-11-23 06:30:00,0.67108,0.6713,0.67075,0.67105,2658599992.0
2006-11-23 07:00:00,0.67095,0.67139,0.67086,0.671,2313299989.0
2006-11-23 07:30:00,0.67092,0.67126,0.67073,0.67124,2605199984.0
2006-11-23 08:00:00,0.67107,0.6714,0.67088,0.67133,2364899997.0
2006-11-23 08:30:00,0.67132,0.67153,0.67026,0.67066,2610999983.0
2006-11-23 09:00:00,0.6707,0.67105,0.67005,0.67012,2529999995.0
2006-11-23 09:30:00,0.67012,0.67066,0.66997,0.67051,2329499994.0
2006-11-23 10:00:00,0.67046,0.67106,0.67044,0.67073,2506399999.0
2006-11-23 10:30:00,0.67052,0.67087,0.67034,0.67075,2513500006.0
2006-11-23 11:00:00,0.67075,0.67121,0.67055,0.67062,2761899982.0
2006-11-23 11:30:00,0.67074,0.6713,0.6702,0.67083,2380899997.0
2006-11-23 12:00:00,0.67087,0.6712,0.66997,0.67067,2623800006.0
2006-11-23 12:30:00,0.67055,0.67066,0.66991,0.67043,2561200009.0
2006-11-23 13:00:00,0.67049,0.6707,0.66986,0.67012,2534599989.0
2006-11-23 13:30:00,0.67011,0.67051,0.66994,0.6703,2496399995.0
2006-11-23 14:00:00,0.67034,0.6704,0.66985,0.67025,2400099987.0
2006-11-23 14:30:00,0.67029,0.67045,0.66985,0.6702,2550000006.0
2006-11-23 15:00:00,0.67021,0.67034,0.6697,0.67,2875799990.0
2006-11-23 15:30:00,0.67005,0.67013,0.66947,0.67003,2096999997.0
2006-11-23 16:00:00,0.66996,0.67022,0.66977,0.67017,2165399994.0
2006-11-23 16:30:00,0.67012,0.67064,0.66973,0.67009,2657700002.0
2006-11-23 17:00:00,0.67011,0.67049,0.66986,0.67013,2262100006.0
2006-11-23 17:30:00,0.67007,0.67013,0.66926,0.6696,2357599989.0
2006-11-23 18:00:00,0.66948,0.66987,0.66941,0.66981,5523700000.0
2006-11-23 18:30:00,0.66977,0.66977,0.66932,0.66965,5052299984.0
2006-11-23 19:00:00,0.66963,0.66984,0.6691,0.66938,3623299999.0
2006-11-23 19:30:00,0.66945,0.6697,0.66917,0.66942,3689899976.0
2006-11-23 20:00:00,0.66937,0.66968,0.66877,0.66925,4043699984.0
2006-11-23 20:30:00,0.66915,0.66949,0.66881,0.66927,4102099995.0
2006-11-23 21:00:00,0.66928,0.66956,0.66895,0.66902,3674899997.0
2006-11-23 21:30:00,0.66924,0.66949,0.66885,0.669,3000699991.0
2006-11-23 22:00:00,0.669,0.66958,0.66897,0.6694,2693599993.0
2006-11-23 22:30:00,0.66943,0.66979,0.66898,0.669,3301800006.0
2006-11-23 23:00:00,0.66906,0.66958,0.6689,0.66909,2103899996.0
2006-11-23 23:30:00,0.66901,0.66937,0.66754,0.66803,2580699987.0
2006-11-24 00:00:00,0.66818,0.66855,0.66754,0.6676,2279799990.0
2006-11-24 00:30:00,0.66756,0.66835,0.66734,0.66827,2349999997.0
2006-11-24 01:00:00,0.66825,0.6685,0.66795,0.66835,2309299997.0
2006-11-24 01:30:00,0.66843,0.66872,0.66811,0.66866,2298799996.0
2006-11-24 02:00:00,0.66865,0.66915,0.66851,0.66872,2299500001.0
2006-11-24 02:30:00,0.66887,0.66917,0.66858,0.66865,2580000001.0
2006-11-24 03:00:00,0.66865,0.66876,0.66794,0.66851,2414200001.0
2006-11-24 03:30:00,0.66848,0.66893,0.66837,0.66875,2247099999.0
2006-11-24 04:00:00,0.6687,0.66913,0.66855,0.66897,2338799998.0
2006-11-24 04:30:00,0.66904,0.67023,0.66896,0.66985,2625500003.0
2006-11-24 05:00:00,0.66985,0.67025,0.66948,0.67025,2255899993.0
2006-11-24 05:30:00,0.67013,0.67047,0.6696,0.67037,2285099997.0
2006-11-24 06:00:00,0.67032,0.67055,0.66994,0.67007,2325199997.0
2006-11-24 06:30:00,0.66973,0.67012,0.66934,0.66985,2498799993.0
2006-11-24 07:00:00,0.66975,0.66996,0.66921,0.6695,1993000000.0
2006-11-24 07:30:00,0.66917,0.67011,0.66917,0.66993,2502300001.0
2006-11-24 08:00:00,0.6698,0.67041,0.66978,0.67016,2278299999.0
2006-11-24 08:30:00,0.67022,0.67072,0.66985,0.67046,2039099997.0
2006-11-24 09:00:00,0.67055,0.67163,0.67011,0.6707,2726999989.0
2006-11-24 09:30:00,0.67074,0.67105,0.6704,0.67092,2217799992.0
2006-11-24 10:00:00,0.67094,0.67256,0.6709,0.67245,2586399991.0
2006-11-24 10:30:00,0.67268,0.67362,0.67217,0.67321,2902400002.0
2006-11-24 11:00:00,0.67318,0.6734,0.67165,0.67165,2986799994.0
2006-11-24 11:30:00,0.6717,0.67175,0.6708,0.67089,2842599996.0
2006-11-24 12:00:00,0.6709,0.67235,0.67073,0.67203,2562300003.0
2006-11-24 12:30:00,0.67193,0.67287,0.67091,0.67122,2687000003.0
2006-11-24 13:00:00,0.67104,0.67171,0.67061,0.67077,2634099991.0
2006-11-24 13:30:00,0.67067,0.6712,0.6701,0.67069,2633399992.0
2006-11-24 14:00:00,0.67069,0.67093,0.66964,0.66999,2978300003.0
2006-11-24 14:30:00,0.67011,0.67042,0.66978,0.67019,2467099993.0
2006-11-24 15:00:00,0.67021,0.67035,0.66849,0.66942,2843799992.0
2006-11-24 15:30:00,0.6695,0.67014,0.66933,0.66995,2027299995.0
2006-11-24 16:00:00,0.66972,0.67001,0.66903,0.66922,2543899999.0
2006-11-24 16:30:00,0.6692,0.67037,0.66906,0.66989,2564000000.0
2006-11-24 17:00:00,0.66979,0.67039,0.66909,0.67037,2412399999.0
2006-11-24 17:30:00,0.67053,0.67114,0.66994,0.6703,2369899989.0
2006-11-24 18:00:00,0.67032,0.6708,0.67003,0.67067,5219500010.0
2006-11-24 18:30:00,0.67064,0.67107,0.67038,0.67081,5077799995.0
2006-11-24 19:00:00,0.67079,0.67125,0.67065,0.6707,3305799996.0
2006-11-24 19:30:00,0.67112,0.67156,0.67086,0.67126,3729299992.0
2006-11-24 20:00:00,0.67118,0.6714,0.67062,0.6711,4077600005.0
2006-11-24 20:30:00,0.67099,0.67155,0.6708,0.6714,4151899989.0
2006-11-24 21:00:00,0.6714,0.67175,0.67115,0.67133,3548999989.0
2006-11-24 21:30:00,0.67131,0.67159,0.67081,0.67098,2999699993.0
2006-11-24 22:00:00,0.67111,0.67131,0.67067,0.6708,2601199995.0
2006-11-24 22:30:00,0.67087,0.67132,0.67058,0.6709,3411999995.0
2006-11-24 23:00:00,0.67097,0.6714,0.67071,0.67087,2452099995.0
2006-11-24 23:30:00,0.67086,0.67186,0.67075,0.67176,2530199995.0
2006-11-27 00:00:00,0.6724,0.6727,0.6723,0.6727,631799991.0
2006-11-27 00:30:00,0.6726,0.6726,0.6723,0.6725,491399993.0
2006-11-27 01:00:00,0.6726,0.6726,0.6723,0.6724,982799986.0
2006-11-27 01:30:00,0.6723,0.6726,0.6719,0.6721,1123199984.0
2006-11-27 02:00:00,0.67223,0.6725,0.67191,0.67197,2526899998.0
2006-11-27 02:30:00,0.67215,0.67234,0.67161,0.67185,2656499991.0
2006-11-27 03:00:00,0.67184,0.67192,0.67115,0.6719,2495999992.0
2006-11-27 03:30:00,0.67183,0.67184,0.67093,0.67121,2728099992.0
2006-11-27 04:00:00,0.67115,0.67147,0.67088,0.67132,2618299996.0
2006-11-27 04:30:00,0.6713,0.67153,0.671,0.6712,2657399997.0
2006-11-27 05:00:00,0.67122,0.67138,0.67101,0.67135,2070899997.0
2006-11-27 05:30:00,0.67123,0.67179,0.671,0.67174,1956799998.0
2006-11-27 06:00:00,0.67165,0.67204,0.67123,0.67153,2446599994.0
2006-11-27 06:30:00,0.67149,0.67156,0.67024,0.67064,2511600004.0
2006-11-27 07:00:00,0.67053,0.67088,0.67035,0.6704,2316699994.0
2006-11-27 07:30:00,0.67043,0.67083,0.67004,0.67045,2589300004.0
2006-11-27 08:00:00,0.6703,0.67089,0.67012,0.6707,2399500003.0
2006-11-27 08:30:00,0.67073,0.67075,0.67007,0.67045,1836299997.0
2006-11-27 09:00:00,0.6704,0.67162,0.67037,0.67158,2283100008.0
2006-11-27 09:30:00,0.67164,0.67296,0.67144,0.67234,2579899995.0
2006-11-27 10:00:00,0.67225,0.67252,0.67146,0.67154,2568499989.0
2006-11-27 10:30:00,0.67155,0.67166,0.66789,0.66822,2595499992.0
2006-11-27 11:00:00,0.6683,0.66978,0.66802,0.66835,2864999998.0
2006-11-27 11:30:00,0.66845,0.66935,0.66844,0.66935,2484099994.0
2006-11-27 12:00:00,0.66912,0.66919,0.6679,0.66803,2705100001.0
2006-11-27 12:30:00,0.66797,0.66938,0.66788,0.6689,2584099982.0
2006-11-27 13:00:00,0.66881,0.66949,0.66881,0.66935,2623299999.0
2006-11-27 13:30:00,0.66925,0.66948,0.66866,0.66905,2773099989.0
2006-11-27 14:00:00,0.66914,0.66947,0.66866,0.669,2457600010.0
2006-11-27 14:30:00,0.66903,0.66932,0.66867,0.66894,2206699995.0
2006-11-27 15:00:00,0.66895,0.66932,0.66857,0.66879,3145699994.0
2006-11-27 15:30:00,0.66861,0.66894,0.66808,0.66841,2489500004.0
2006-11-27 16:00:00,0.6683,0.66895,0.66817,0.66851,2686099988.0
2006-11-27 16:30:00,0.66853,0.66893,0.66804,0.66843,2631999997.0
2006-11-27 17:00:00,0.66848,0.66936,0.66828,0.66935,2297799995.0
2006-11-27 17:30:00,0.6694,0.66948,0.6687,0.66884,2590300003.0
2006-11-27 18:00:00,0.66882,0.66911,0.66835,0.66895,5489799988.0
2006-11-27 18:30:00,0.66893,0.67014,0.66877,0.6695,5298499998.0
2006-11-27 19:00:00,0.66942,0.66965,0.66883,0.6695,3518100008.0
2006-11-27 19:30:00,0.66955,0.66988,0.66909,0.66962,3732800019.0
2006-11-27 20:00:00,0.66964,0.66974,0.66811,0.6685,3896799998.0
2006-11-27 20:30:00,0.66838,0.6687,0.6681,0.66857,3917999978.0
2006-11-27 21:00:00,0.66865,0.66921,0.66849,0.66877,3882299989.0
2006-11-27 21:30:00,0.66882,0.66947,0.6685,0.6689,3082799996.0
2006-11-27 22:00:00,0.66893,0.66916,0.66824,0.66871,2953900008.0
2006-11-27 22:30:00,0.66877,0.66918,0.66831,0.6684,3625500007.0
2006-11-27 23:00:00,0.66844,0.66892,0.66839,0.6685,2317100005.0
2006-11-27 23:30:00,0.66848,0.66869,0.6681,0.66826,2124999999.0
2006-11-28 00:00:00,0.6684,0.66863,0.66801,0.66835,2471800003.0
2006-11-28 00:30:00,0.66851,0.66861,0.668,0.6683,2480999996.0
2006-11-28 01:00:00,0.66825,0.66875,0.6682,0.6683,1909499988.0
2006-11-28 01:30:00,0.66838,0.66908,0.66821,0.66847,2562099989.0
2006-11-28 02:00:00,0.66853,0.66917,0.66829,0.66882,2516199992.0
2006-11-28 02:30:00,0.66895,0.66947,0.66848,0.66935,2544099990.0
2006-11-28 03:00:00,0.66944,0.66948,0.66898,0.66937,2368899994.0
2006-11-28 03:30:00,0.66938,0.66972,0.66922,0.66972,2499899991.0
2006-11-28 04:00:00,0.66958,0.66987,0.66927,0.66965,2579399996.0
2006-11-28 04:30:00,0.66957,0.66985,0.66942,0.66975,2202800001.0
2006-11-28 05:00:00,0.66954,0.67004,0.66942,0.67004,2318099994.0
2006-11-28 05:30:00,0.66994,0.67005,0.66943,0.66975,2111400001.0
2006-11-28 06:00:00,0.66953,0.67014,0.66946,0.67008,2214599998.0
2006-11-28 06:30:00,0.67004,0.67025,0.66972,0.67,2698700001.0
2006-11-28 07:00:00,0.66992,0.66999,0.66903,0.66948,2230499993.0
2006-11-28 07:30:00,0.66918,0.66967,0.66892,0.66922,2605899993.0
2006-11-28 08:00:00,0.66916,0.66955,0.66883,0.66928,2283799991.0
2006-11-28 08:30:00,0.6693,0.66987,0.66897,0.66974,2346900008.0
2006-11-28 09:00:00,0.66974,0.67083,0.66974,0.67031,2380199988.0
2006-11-28 09:30:00,0.67031,0.67078,0.66988,0.67073,2224200001.0
2006-11-28 10:00:00,0.67062,0.6712,0.67023,0.6706,2484999994.0
2006-11-28 10:30:00,0.67063,0.67141,0.67002,0.67054,2536699989.0
2006-11-28 11:00:00,0.67054,0.67072,0.66976,0.67058,3108099996.0
2006-11-28 11:30:00,0.6706,0.67285,0.67039,0.67284,2537200000.0
2006-11-28 12:00:00,0.67279,0.67387,0.67183,0.67351,2775999997.0
2006-11-28 12:30:00,0.6735,0.67362,0.67266,0.67295,2341400000.0
2006-11-28 13:00:00,0.6729,0.67328,0.67264,0.6729,2625799998.0
2006-11-28 13:30:00,0.67286,0.67302,0.67227,0.67228,2700300004.0
2006-11-28 14:00:00,0.67233,0.673,0.67215,0.67249,2577899995.0
2006-11-28 14:30:00,0.67251,0.67285,0.67228,0.67265,2619899995.0
2006-11-28 15:00:00,0.67268,0.67329,0.67251,0.67281,2956699988.0
2006-11-28 15:30:00,0.67295,0.67485,0.67295,0.67466,2508199987.0
2006-11-28 16:00:00,0.67457,0.67483,0.67348,0.67441,2852199999.0
2006-11-28 16:30:00,0.67435,0.67501,0.67398,0.67479,2747599995.0
2006-11-28 17:00:00,0.6749,0.67598,0.67422,0.67594,2763400000.0
2006-11-28 17:30:00,0.67596,0.67604,0.67521,0.67555,2568699993.0
2006-11-28 18:00:00,0.67561,0.67563,0.67455,0.67495,5562100000.0
2006-11-28 18:30:00,0.6749,0.67595,0.67467,0.67595,5397500007.0
2006-11-28 19:00:00,0.67592,0.67651,0.6758,0.67638,3654300000.0
2006-11-28 19:30:00,0.67637,0.67649,0.6754,0.67623,3618199996.0
2006-11-28 20:00:00,0.67627,0.67749,0.67625,0.67749,3919899988.0
2006-11-28 20:30:00,0.67736,0.68007,0.67715,0.67967,4189999990.0
2006-11-28 21:00:00,0.6797,0.67985,0.67932,0.67965,3721399995.0
2006-11-28 21:30:00,0.6799,0.68177,0.67974,0.68064,3344100002.0
2006-11-28 22:00:00,0.68046,0.68072,0.67931,0.67936,2958499990.0
2006-11-28 22:30:00,0.68057,0.68109,0.68004,0.68007,3314799997.0
2006-11-28 23:00:00,0.68013,0.68075,0.67998,0.68,2250800008.0
2006-11-28 23:30:00,0.68004,0.68032,0.67933,0.6795,2264499996.0
2006-11-29 00:00:00,0.67972,0.68063,0.67898,0.67898,2504399998.0
2006-11-29 00:30:00,0.67904,0.67932,0.67873,0.67897,2232599994.0
2006-11-29 01:00:00,0.6791,0.67914,0.67879,0.67879,1951799995.0
2006-11-29 01:30:00,0.67892,0.67922,0.67847,0.67874,2267099998.0
2006-11-29 02:00:00,0.67876,0.67907,0.67834,0.67885,2331199996.0
2006-11-29 02:30:00,0.67891,0.6793,0.67846,0.67914,2158000003.0
2006-11-29 03:00:00,0.67919,0.67934,0.67847,0.67874,2457499985.0
2006-11-29 03:30:00,0.67875,0.67892,0.6783,0.67855,2289799990.0
2006-11-29 04:00:00,0.6785,0.67861,0.67815,0.67832,2503900007.0
2006-11-29 04:30:00,0.67823,0.67845,0.67739,0.67796,2647499998.0
2006-11-29 05:00:00,0.67803,0.67817,0.67764,0.67805,2467600000.0
2006-11-29 05:30:00,0.67796,0.67842,0.67766,0.67826,2414599993.0
2006-11-29 06:00:00,0.67815,0.67855,0.67782,0.67855,2170699988.0
2006-11-29 06:30:00,0.67844,0.67844,0.67759,0.67803,2263500007.0
2006-11-29 07:00:00,0.67795,0.67841,0.67759,0.67823,2263399991.0
2006-11-29 07:30:00,0.67815,0.67845,0.67785,0.67839,2398199995.0
2006-11-29 08:00:00,0.67819,0.67865,0.67796,0.67841,2462399997.0
2006-11-29 08:30:00,0.6785,0.67887,0.67795,0.6787,2118499993.0
2006-11-29 09:00:00,0.67869,0.67878,0.67824,0.67832,2222299993.0
2006-11-29 09:30:00,0.67835,0.67842,0.67765,0.67802,2381400004.0
2006-11-29 10:00:00,0.67804,0.67808,0.67722,0.67761,2172400000.0
2006-11-29 10:30:00,0.6776,0.67867,0.67748,0.67808,2314699989.0
2006-11-29 11:00:00,0.67801,0.67822,0.67743,0.67752,2805699995.0
2006-11-29 11:30:00,0.6776,0.67823,0.67716,0.67746,2609100004.0
2006-11-29 12:00:00,0.67749,0.67797,0.67741,0.6779,2540600003.0
2006-11-29 12:30:00,0.67783,0.67807,0.67718,0.67749,2541000001.0
2006-11-29 13:00:00,0.67754,0.67849,0.67745,0.6781,2529299998.0
2006-11-29 13:30:00,0.67806,0.6783,0.67767,0.67785,2540900003.0
2006-11-29 14:00:00,0.67787,0.67806,0.67725,0.67757,2171599997.0
2006-11-29 14:30:00,0.67761,0.67783,0.67712,0.67727,2492999999.0
2006-11-29 15:00:00,0.67738,0.67849,0.67738,0.6782,2796499990.0
2006-11-29 15:30:00,0.67818,0.67908,0.67792,0.67805,2409499999.0
2006-11-29 16:00:00,0.67794,0.67894,0.67787,0.6789,2674699994.0
2006-11-29 16:30:00,0.67892,0.67937,0.67873,0.67925,2894599988.0
2006-11-29 17:00:00,0.67938,0.67959,0.67824,0.67884,2942399996.0
2006-11-29 17:30:00,0.67887,0.67894,0.67803,0.67857,2413899996.0
2006-11-29 18:00:00,0.67863,0.67874,0.67749,0.67839,5571899990.0
2006-11-29 18:30:00,0.67831,0.67924,0.67803,0.67857,5074899992.0
2006-11-29 19:00:00,0.67854,0.6787,0.6781,0.6782,2908199993.0
2006-11-29 19:30:00,0.6783,0.67879,0.6779,0.67832,3703000002.0
2006-11-29 20:00:00,0.67864,0.6788,0.67768,0.678,3784600002.0
2006-11-29 20:30:00,0.67796,0.67849,0.67785,0.67816,4078999999.0
2006-11-29 21:00:00,0.6782,0.67825,0.67758,0.67774,3465199989.0
2006-11-29 21:30:00,0.67785,0.6787,0.67785,0.67843,3322499995.0
2006-11-29 22:00:00,0.67839,0.67866,0.678,0.67844,3177099996.0
2006-11-29 22:30:00,0.67847,0.67865,0.67766,0.67797,3408599983.0
2006-11-29 23:00:00,0.67805,0.67836,0.67764,0.6782,2500500005.0
2006-11-29 23:30:00,0.67814,0.67855,0.67809,0.67824,2462700007.0
2006-11-30 00:00:00,0.67845,0.67847,0.67767,0.678,2596699998.0
2006-11-30 00:30:00,0.6781,0.6781,0.67713,0.67738,2701700007.0
2006-11-30 01:00:00,0.67738,0.67765,0.67713,0.67741,2227499997.0
2006-11-30 01:30:00,0.67743,0.67788,0.67728,0.67767,2251599992.0
2006-11-30 02:00:00,0.67773,0.67804,0.6774,0.6777,2311499997.0
2006-11-30 02:30:00,0.67778,0.67808,0.67747,0.67775,2034699997.0
2006-11-30 03:00:00,0.67773,0.67807,0.67741,0.67807,2337799993.0
2006-11-30 03:30:00,0.67805,0.67815,0.67736,0.67747,2247100000.0
2006-11-30 04:00:00,0.6774,0.67872,0.67734,0.67859,2580499994.0
2006-11-30 04:30:00,0.6785,0.6786,0.67773,0.67779,2592999994.0
2006-11-30 05:00:00,0.67794,0.67828,0.67774,0.67828,2098299996.0
2006-11-30 05:30:00,0.67811,0.67934,0.67795,0.67934,2392400001.0
2006-11-30 06:00:00,0.67921,0.67995,0.67895,0.67945,2437500003.0
2006-11-30 06:30:00,0.67935,0.67988,0.67925,0.67961,2315900006.0
2006-11-30 07:00:00,0.6795,0.68013,0.67929,0.6799,2247800003.0
2006-11-30 07:30:00,0.6799,0.68016,0.67888,0.67922,2711000005.0
2006-11-30 08:00:00,0.6791,0.67965,0.67895,0.67895,2386499991.0
2006-11-30 08:30:00,0.679,0.67979,0.67875,0.67979,2090199991.0
2006-11-30 09:00:00,0.67986,0.67993,0.67883,0.679,2559999982.0
2006-11-30 09:30:00,0.67905,0.67986,0.67905,0.67955,2414400003.0
2006-11-30 10:00:00,0.67952,0.68031,0.67873,0.68022,2341900001.0
2006-11-30 10:30:00,0.68029,0.6806,0.67985,0.67997,2544299983.0
2006-11-30 11:00:00,0.67996,0.68105,0.67982,0.68025,2876299997.0
2006-11-30 11:30:00,0.68025,0.68101,0.68013,0.68095,2668499995.0
2006-11-30 12:00:00,0.68104,0.68171,0.68071,0.68104,2412499985.0
2006-11-30 12:30:00,0.68093,0.6811,0.68065,0.68092,2424099998.0
2006-11-30 13:00:00,0.68092,0.6812,0.68073,0.68095,2761900011.0
2006-11-30 13:30:00,0.68093,0.68127,0.68061,0.68075,2467999992.0
2006-11-30 14:00:00,0.68079,0.68169,0.68058,0.68167,2545099991.0
2006-11-30 14:30:00,0.68173,0.68233,0.68122,0.68228,2539200000.0
2006-11-30 15:00:00,0.68229,0.68304,0.68201,0.6829,3012599989.0
2006-11-30 15:30:00,0.68279,0.68313,0.68176,0.68179,2296899996.0
2006-11-30 16:00:00,0.68181,0.68342,0.68158,0.68323,2431199989.0
2006-11-30 16:30:00,0.68322,0.68369,0.68234,0.68346,2637600002.0
2006-11-30 17:00:00,0.68349,0.68417,0.68315,0.68407,2711599984.0
2006-11-30 17:30:00,0.68412,0.68432,0.68357,0.68432,2601200004.0
2006-11-30 18:00:00,0.68423,0.68485,0.68362,0.68405,5264500000.0
2006-11-30 18:30:00,0.684,0.68469,0.6836,0.68461,5129199996.0
2006-11-30 19:00:00,0.6846,0.68562,0.68392,0.68512,3497099985.0
2006-11-30 19:30:00,0.68516,0.68525,0.68404,0.68435,3827499989.0
2006-11-30 20:00:00,0.68433,0.6848,0.68401,0.68447,3862800001.0
2006-11-30 20:30:00,0.68445,0.6849,0.68406,0.68439,4013099999.0
2006-11-30 21:00:00,0.68443,0.68478,0.68374,0.68404,3744700000.0
2006-11-30 21:30:00,0.68397,0.68435,0.68366,0.68419,3188399998.0
2006-11-30 22:00:00,0.6842,0.68454,0.68373,0.68387,2729299997.0
2006-11-30 22:30:00,0.68395,0.68435,0.68364,0.68367,3236699995.0
2006-11-30 23:00:00,0.68374,0.68403,0.6832,0.6839,2327599999.0
2006-11-30 23:30:00,0.68384,0.68447,0.68348,0.68356,2390499997.0
2006-12-01 00:00:00,0.68382,0.68416,0.68313,0.6835,2329999990.0
2006-12-01 00:30:00,0.68354,0.68392,0.68308,0.68338,2769399984.0
2006-12-01 01:00:00,0.68335,0.68371,0.68295,0.68313,1982999997.0
2006-12-01 01:30:00,0.68328,0.6835,0.68306,0.68317,2220900005.0
2006-12-01 02:00:00,0.68315,0.68343,0.6825,0.68259,2592999990.0
2006-12-01 02:30:00,0.68272,0.6835,0.68246,0.68285,2189100000.0
2006-12-01 03:00:00,0.68285,0.68292,0.68219,0.68267,2342599986.0
2006-12-01 03:30:00,0.68261,0.68291,0.68236,0.68257,2397700000.0
2006-12-01 04:00:00,0.68245,0.68273,0.68215,0.68242,2326900000.0
2006-12-01 04:30:00,0.68236,0.68303,0.6822,0.68301,2723799994.0
2006-12-01 05:00:00,0.68305,0.68421,0.68292,0.68415,2150399989.0
2006-12-01 05:30:00,0.68405,0.68503,0.68384,0.68502,2306399997.0
2006-12-01 06:00:00,0.68485,0.68504,0.68417,0.68431,2586400006.0
2006-12-01 06:30:00,0.68422,0.68424,0.68334,0.68353,2696299999.0
2006-12-01 07:00:00,0.68346,0.68475,0.68345,0.68402,2613500004.0
2006-12-01 07:30:00,0.684,0.6845,0.68327,0.68415,2816299994.0
2006-12-01 08:00:00,0.68402,0.68448,0.68356,0.68399,2073899997.0
2006-12-01 08:30:00,0.68407,0.68442,0.68374,0.68405,2302400001.0
2006-12-01 09:00:00,0.68399,0.68464,0.68332,0.68452,2437299995.0
2006-12-01 09:30:00,0.68465,0.68485,0.6835,0.68353,2276900000.0
2006-12-01 10:00:00,0.68365,0.6848,0.68365,0.68405,2613699993.0
2006-12-01 10:30:00,0.68398,0.68398,0.68243,0.68288,2281900004.0
2006-12-01 11:00:00,0.68283,0.68438,0.68269,0.68346,3127099991.0
2006-12-01 11:30:00,0.68342,0.68411,0.68311,0.68392,2609899989.0
2006-12-01 12:00:00,0.68397,0.684,0.68266,0.68329,2442900001.0
2006-12-01 12:30:00,0.68341,0.68371,0.68286,0.68325,2297800002.0
2006-12-01 13:00:00,0.68321,0.68389,0.68304,0.68336,2544300003.0
2006-12-01 13:30:00,0.68315,0.68442,0.68315,0.68358,2859799999.0
2006-12-01 14:00:00,0.68369,0.68422,0.68319,0.6838,2467399997.0
2006-12-01 14:30:00,0.68388,0.68411,0.68358,0.68375,2096099998.0
2006-12-01 15:00:00,0.68375,0.68416,0.68305,0.68336,2476500008.0
2006-12-01 15:30:00,0.68345,0.68431,0.68326,0.68427,1904300002.0
2006-12-01 16:00:00,0.68414,0.68501,0.68392,0.68416,2528599988.0
2006-12-01 16:30:00,0.68412,0.68467,0.68389,0.68452,2704499996.0
2006-12-01 17:00:00,0.68479,0.687,0.68467,0.68643,2648600003.0
2006-12-01 17:30:00,0.68642,0.68664,0.68516,0.68557,2956599997.0
2006-12-01 18:00:00,0.68541,0.68554,0.68352,0.68361,5482199987.0
2006-12-01 18:30:00,0.68372,0.68426,0.68307,0.68393,4824000001.0
2006-12-01 19:00:00,0.68391,0.68505,0.68385,0.68494,3539499989.0
2006-12-01 19:30:00,0.685,0.6864,0.68465,0.68587,3727199993.0
2006-12-01 20:00:00,0.68605,0.6866,0.68561,0.68636,3957299990.0
2006-12-01 20:30:00,0.68633,0.68779,0.68624,0.68737,4170300001.0
2006-12-01 21:00:00,0.68737,0.68832,0.68724,0.68822,3682599999.0
2006-12-01 21:30:00,0.6883,0.68835,0.68718,0.68737,3113299987.0
2006-12-01 22:00:00,0.68744,0.68758,0.68648,0.6867,2935399996.0
2006-12-01 22:30:00,0.68668,0.68687,0.68606,0.68643,3432600007.0
2006-12-01 23:00:00,0.68657,0.68678,0.68626,0.68673,2137599997.0
2006-12-01 23:30:00,0.68665,0.6879,0.68651,0.68761,2485799987.0
2006-12-04 00:00:00,0.6876,0.6887,0.6875,0.6883,1301800000.0
2006-12-04 00:30:00,0.6882,0.6882,0.6869,0.6872,1075400000.0
2006-12-04 01:00:00,0.6871,0.6872,0.6865,0.6867,1075400000.0
2006-12-04 01:30:00,0.6868,0.6869,0.6865,0.6866,622600000.0
2006-12-04 02:00:00,0.68702,0.68712,0.68625,0.68652,2362100003.0
2006-12-04 02:30:00,0.68662,0.68672,0.68605,0.68605,2321299998.0
2006-12-04 03:00:00,0.68605,0.68655,0.68541,0.68553,2405999994.0
2006-12-04 03:30:00,0.68555,0.6862,0.68541,0.68593,2382599999.0
2006-12-04 04:00:00,0.68588,0.68677,0.68588,0.68672,2475599994.0
2006-12-04 04:30:00,0.68667,0.68828,0.68637,0.6881,2675200003.0
2006-12-04 05:00:00,0.68812,0.68848,0.68723,0.68768,2859799987.0
2006-12-04 05:30:00,0.68755,0.6877,0.68697,0.6875,2271099991.0
2006-12-04 06:00:00,0.68726,0.68763,0.68696,0.68761,2790599989.0
2006-12-04 06:30:00,0.68755,0.68765,0.68718,0.68755,2486299998.0
2006-12-04 07:00:00,0.68741,0.68784,0.68715,0.68784,2069399998.0
2006-12-04 07:30:00,0.68774,0.68853,0.68765,0.68808,2771899995.0
2006-12-04 08:00:00,0.68801,0.68828,0.68703,0.68782,2597800001.0
2006-12-04 08:30:00,0.68786,0.6879,0.68703,0.68726,2094600002.0
2006-12-04 09:00:00,0.68721,0.68742,0.68626,0.68721,2731100003.0
2006-12-04 09:30:00,0.68734,0.68802,0.68693,0.68718,2508199998.0
2006-12-04 10:00:00,0.68713,0.68723,0.68632,0.68659,2681100001.0
2006-12-04 10:30:00,0.68663,0.68833,0.68654,0.68824,2389199999.0
2006-12-04 11:00:00,0.68824,0.68838,0.68765,0.68775,3175700000.0
2006-12-04 11:30:00,0.68781,0.68838,0.68771,0.68802,2523299999.0
2006-12-04 12:00:00,0.68797,0.68832,0.68641,0.68667,2688199984.0
2006-12-04 12:30:00,0.68654,0.6868,0.68499,0.68545,2732899994.0
2006-12-04 13:00:00,0.68539,0.68672,0.6851,0.68626,2509700002.0
2006-12-04 13:30:00,0.68615,0.68728,0.68613,0.687,2828200003.0
2006-12-04 14:00:00,0.68704,0.68773,0.68676,0.68748,2568399989.0
2006-12-04 14:30:00,0.68751,0.68767,0.68666,0.68682,2522600004.0
2006-12-04 15:00:00,0.68682,0.68733,0.68653,0.68659,2863100000.0
2006-12-04 15:30:00,0.68657,0.68676,0.68595,0.68672,2566099994.0
2006-12-04 16:00:00,0.68659,0.68708,0.68612,0.68634,2482900000.0
2006-12-04 16:30:00,0.68626,0.68702,0.68571,0.68641,2757899997.0
2006-12-04 17:00:00,0.68639,0.68704,0.68622,0.68681,2166899996.0
2006-12-04 17:30:00,0.68683,0.6881,0.68658,0.68807,2869699999.0
2006-12-04 18:00:00,0.68799,0.68943,0.68777,0.68922,5556099993.0
2006-12-04 18:30:00,0.6892,0.69022,0.68914,0.69022,5071199986.0
2006-12-04 19:00:00,0.69023,0.69045,0.68965,0.68971,3397000002.0
2006-12-04 19:30:00,0.6898,0.6899,0.68941,0.68983,3771799991.0
2006-12-04 20:00:00,0.68975,0.6899,0.68901,0.68942,3944000002.0
2006-12-04 20:30:00,0.68945,0.68955,0.68903,0.68904,3843099999.0
2006-12-04 21:00:00,0.689,0.68922,0.68826,0.68913,3462799999.0
2006-12-04 21:30:00,0.68922,0.68963,0.68902,0.68956,3198699993.0
2006-12-04 22:00:00,0.68955,0.68983,0.68932,0.6895,2838700000.0
2006-12-04 22:30:00,0.68947,0.69015,0.6894,0.68982,3297200003.0
2006-12-04 23:00:00,0.68986,0.69013,0.68884,0.6892,2429299985.0
2006-12-04 23:30:00,0.68915,0.68992,0.68892,0.68971,2267699993.0
2006-12-05 00:00:00,0.6899,0.69014,0.68925,0.68948,2345099998.0
2006-12-05 00:30:00,0.68948,0.69009,0.68925,0.68937,2461599989.0
2006-12-05 01:00:00,0.68972,0.68986,0.68944,0.68967,2045399991.0
2006-12-05 01:30:00,0.68971,0.68987,0.6891,0.68915,2325599994.0
2006-12-05 02:00:00,0.68922,0.6894,0.68827,0.68865,2315799994.0
2006-12-05 02:30:00,0.68873,0.68979,0.6883,0.68855,2450399997.0
2006-12-05 03:00:00,0.68858,0.68886,0.68764,0.68764,2557899998.0
2006-12-05 03:30:00,0.68764,0.68862,0.68753,0.68862,2261900009.0
2006-12-05 04:00:00,0.68862,0.6892,0.68846,0.6889,2482099993.0
2006-12-05 04:30:00,0.68899,0.68906,0.68812,0.68845,2687399996.0
2006-12-05 05:00:00,0.68843,0.68884,0.68833,0.68884,2391199998.0
2006-12-05 05:30:00,0.68873,0.68873,0.6879,0.6883,2324500002.0
2006-12-05 06:00:00,0.68825,0.68872,0.68808,0.68855,2359500000.0
2006-12-05 06:30:00,0.68853,0.68881,0.68831,0.68855,2711799990.0
2006-12-05 07:00:00,0.68858,0.68881,0.68823,0.68865,2338399998.0
2006-12-05 07:30:00,0.6886,0.68899,0.6882,0.68821,2591300005.0
2006-12-05 08:00:00,0.68808,0.68862,0.68799,0.68835,2175399994.0
2006-12-05 08:30:00,0.68838,0.68872,0.68818,0.6886,2465599988.0
2006-12-05 09:00:00,0.68856,0.68881,0.68804,0.68806,2447799999.0
2006-12-05 09:30:00,0.68808,0.68889,0.68718,0.68724,2637599999.0
2006-12-05 10:00:00,0.68726,0.68826,0.68702,0.68702,2392599989.0
2006-12-05 10:30:00,0.68698,0.68783,0.68656,0.6877,2715499991.0
2006-12-05 11:00:00,0.68771,0.6879,0.68649,0.68665,2974999993.0
2006-12-05 11:30:00,0.68652,0.68786,0.68526,0.6854,3019999996.0
2006-12-05 12:00:00,0.68541,0.68712,0.6851,0.68712,2772099999.0
2006-12-05 12:30:00,0.68723,0.68723,0.68608,0.68681,2738899990.0
2006-12-05 13:00:00,0.68677,0.68788,0.68675,0.68723,2441300000.0
2006-12-05 13:30:00,0.68723,0.68734,0.68633,0.68641,2649299998.0
2006-12-05 14:00:00,0.6864,0.68668,0.68614,0.68639,2650500000.0
2006-12-05 14:30:00,0.68645,0.68648,0.68566,0.68581,2451399994.0
2006-12-05 15:00:00,0.68578,0.6865,0.68548,0.68613,2900099991.0
2006-12-05 15:30:00,0.68602,0.68706,0.68593,0.68628,2694899991.0
2006-12-05 16:00:00,0.68608,0.68623,0.68468,0.68542,2963599993.0
2006-12-05 16:30:00,0.68525,0.68588,0.68474,0.68588,2986999998.0
2006-12-05 17:00:00,0.6858,0.68595,0.68402,0.68431,2686099998.0
2006-12-05 17:30:00,0.68441,0.68583,0.68409,0.68539,2487699997.0
2006-12-05 18:00:00,0.68531,0.68592,0.6853,0.68581,5336899996.0
2006-12-05 18:30:00,0.68578,0.68601,0.68533,0.68599,5161699995.0
2006-12-05 19:00:00,0.68591,0.68621,0.6855,0.68593,3327300003.0
2006-12-05 19:30:00,0.68597,0.68699,0.68582,0.68627,3865200004.0
2006-12-05 20:00:00,0.68627,0.68678,0.68624,0.68653,4062499983.0
2006-12-05 20:30:00,0.68655,0.68655,0.68541,0.68572,4180799992.0
2006-12-05 21:00:00,0.6857,0.68605,0.68559,0.68575,3654999994.0
2006-12-05 21:30:00,0.68582,0.68636,0.68578,0.6861,3256399998.0
2006-12-05 22:00:00,0.68608,0.68615,0.68564,0.68577,2761699993.0
2006-12-05 22:30:00,0.68585,0.68613,0.68548,0.68567,3399299995.0
2006-12-05 23:00:00,0.68576,0.68612,0.68572,0.68586,2296900004.0
2006-12-05 23:30:00,0.68585,0.68595,0.68492,0.68555,2001299995.0
2006-12-06 00:00:00,0.68559,0.68652,0.68547,0.6863,2361099994.0
2006-12-06 00:30:00,0.68646,0.68657,0.68598,0.68598,2526199998.0
2006-12-06 01:00:00,0.68625,0.68649,0.68559,0.68575,2484399983.0
2006-12-06 01:30:00,0.6858,0.68636,0.68555,0.6862,2341099991.0
2006-12-06 02:00:00,0.68629,0.68688,0.68587,0.68681,2514400001.0
2006-12-06 02:30:00,0.68694,0.68856,0.68674,0.68743,2430599998.0
2006-12-06 03:00:00,0.68741,0.6876,0.68627,0.6864,2539100000.0
2006-12-06 03:30:00,0.68649,0.68684,0.68637,0.68667,2637399991.0
2006-12-06 04:00:00,0.68657,0.68682,0.68621,0.6864,2920700001.0
2006-12-06 04:30:00,0.6864,0.6867,0.68626,0.68647,2461399992.0
2006-12-06 05:00:00,0.68645,0.6865,0.68568,0.68615,2150199994.0
2006-12-06 05:30:00,0.68603,0.68637,0.68581,0.68616,2247700005.0
2006-12-06 06:00:00,0.68614,0.68645,0.68575,0.68643,2139899994.0
2006-12-06 06:30:00,0.68639,0.6872,0.68609,0.687,2707199990.0
2006-12-06 07:00:00,0.68688,0.68703,0.68601,0.6862,2405199994.0
2006-12-06 07:30:00,0.68624,0.68682,0.68567,0.68666,2892999983.0
2006-12-06 08:00:00,0.68654,0.68676,0.68561,0.68586,2798599984.0
2006-12-06 08:30:00,0.6859,0.68605,0.68347,0.68355,2416700003.0
2006-12-06 09:00:00,0.68352,0.68433,0.68302,0.6839,2564899996.0
2006-12-06 09:30:00,0.68401,0.68435,0.6831,0.6835,2339799998.0
2006-12-06 10:00:00,0.68345,0.68429,0.6834,0.68395,2638900002.0
2006-12-06 10:30:00,0.6839,0.68409,0.68337,0.6834,2576399998.0
2006-12-06 11:00:00,0.68339,0.68382,0.68277,0.6836,2921599995.0
2006-12-06 11:30:00,0.68348,0.6846,0.6832,0.68441,2584400001.0
2006-12-06 12:00:00,0.68437,0.68438,0.68283,0.68314,2538999992.0
2006-12-06 12:30:00,0.68316,0.68366,0.68294,0.68339,2530299995.0
2006-12-06 13:00:00,0.68346,0.6836,0.6829,0.68335,2945400000.0
2006-12-06 13:30:00,0.68331,0.68408,0.68312,0.68317,2599900000.0
2006-12-06 14:00:00,0.68319,0.6836,0.68295,0.68335,2385800001.0
2006-12-06 14:30:00,0.6834,0.68353,0.68206,0.68234,2455300002.0
2006-12-06 15:00:00,0.68236,0.68342,0.68226,0.68285,3134699990.0
2006-12-06 15:30:00,0.6829,0.68317,0.68244,0.68303,2533299989.0
2006-12-06 16:00:00,0.68289,0.68387,0.68244,0.68325,2862199993.0
2006-12-06 16:30:00,0.68327,0.68438,0.68327,0.68378,2763499994.0
2006-12-06 17:00:00,0.68372,0.68503,0.68343,0.68474,2584199994.0
2006-12-06 17:30:00,0.68471,0.68554,0.68459,0.68496,2591900000.0
2006-12-06 18:00:00,0.68473,0.68526,0.68348,0.6839,5229299996.0
2006-12-06 18:30:00,0.68386,0.68473,0.6837,0.68443,5125899988.0
2006-12-06 19:00:00,0.68445,0.68525,0.6841,0.68438,3604300000.0
2006-12-06 19:30:00,0.68431,0.68455,0.68317,0.68343,3773199984.0
2006-12-06 20:00:00,0.68344,0.68377,0.6817,0.6818,4036999985.0
2006-12-06 20:30:00,0.68168,0.68253,0.68133,0.68238,3873099995.0
2006-12-06 21:00:00,0.68243,0.68275,0.68172,0.68227,3890499997.0
2006-12-06 21:30:00,0.68222,0.6823,0.68132,0.68132,3333300001.0
2006-12-06 22:00:00,0.68115,0.68555,0.6811,0.68514,2987200004.0
2006-12-06 22:30:00,0.68527,0.68658,0.68522,0.68604,3503800009.0
2006-12-06 23:00:00,0.68616,0.68677,0.68559,0.68567,2288199999.0
2006-12-06 23:30:00,0.68565,0.68588,0.68482,0.68564,2439799983.0
2006-12-07 00:00:00,0.68569,0.6861,0.68535,0.68536,2392199998.0
2006-12-07 00:30:00,0.68556,0.68572,0.68469,0.68525,2374599997.0
2006-12-07 01:00:00,0.6851,0.68591,0.68474,0.68579,2531299995.0
2006-12-07 01:30:00,0.68588,0.68609,0.68526,0.68527,2323600004.0
2006-12-07 02:00:00,0.68534,0.68621,0.68502,0.68596,2552999994.0
2006-12-07 02:30:00,0.6862,0.68695,0.68607,0.68628,2476499989.0
2006-12-07 03:00:00,0.68636,0.68715,0.68582,0.68604,2474499996.0
2006-12-07 03:30:00,0.68615,0.68662,0.68551,0.68645,2400599996.0
2006-12-07 04:00:00,0.68637,0.68637,0.68438,0.68447,2480099989.0
2006-12-07 04:30:00,0.68438,0.6853,0.68426,0.6852,2553499987.0
2006-12-07 05:00:00,0.68519,0.6861,0.6848,0.6861,2159199993.0
2006-12-07 05:30:00,0.68595,0.68601,0.68506,0.68571,2606199993.0
2006-12-07 06:00:00,0.68555,0.68635,0.68525,0.68617,2343000002.0
2006-12-07 06:30:00,0.68612,0.68758,0.68588,0.68758,2499299998.0
2006-12-07 07:00:00,0.68771,0.68805,0.68699,0.68755,2375799995.0
2006-12-07 07:30:00,0.68749,0.68791,0.68701,0.68727,2630800005.0
2006-12-07 08:00:00,0.68702,0.68765,0.6868,0.68724,2418099998.0
2006-12-07 08:30:00,0.68738,0.68756,0.6866,0.68723,2221299993.0
2006-12-07 09:00:00,0.68721,0.68868,0.68674,0.68845,2824899987.0
2006-12-07 09:30:00,0.68807,0.68936,0.68783,0.6893,2555200003.0
2006-12-07 10:00:00,0.68913,0.69008,0.68832,0.68938,2694899986.0
2006-12-07 10:30:00,0.68948,0.69065,0.68879,0.69038,2795599989.0
2006-12-07 11:00:00,0.6903,0.69183,0.68987,0.69116,2998499992.0
2006-12-07 11:30:00,0.69137,0.69157,0.69058,0.6908,2759599992.0
2006-12-07 12:00:00,0.69077,0.69142,0.69061,0.69097,2769800000.0
2006-12-07 12:30:00,0.6909,0.69119,0.68997,0.69038,2551399987.0
2006-12-07 13:00:00,0.6904,0.69074,0.6895,0.68995,2457299989.0
2006-12-07 13:30:00,0.68984,0.69001,0.68936,0.68965,2594299998.0
2006-12-07 14:00:00,0.68969,0.69016,0.68928,0.6898,2771799998.0
2006-12-07 14:30:00,0.68985,0.69019,0.68935,0.68981,2770799997.0
2006-12-07 15:00:00,0.68987,0.6903,0.68911,0.68911,2852400003.0
2006-12-07 15:30:00,0.68918,0.69032,0.68877,0.68992,2569299995.0
2006-12-07 16:00:00,0.68979,0.69053,0.68859,0.69023,3019099997.0
2006-12-07 16:30:00,0.6902,0.69027,0.68893,0.6893,2848200004.0
2006-12-07 17:00:00,0.68927,0.68935,0.68846,0.68878,2363899985.0
2006-12-07 17:30:00,0.68872,0.6894,0.68854,0.6894,2226300005.0
2006-12-07 18:00:00,0.68934,0.68964,0.68887,0.68956,5293999999.0
2006-12-07 18:30:00,0.68957,0.69041,0.6895,0.69027,5158799994.0
2006-12-07 19:00:00,0.69028,0.69099,0.69012,0.69066,3473100000.0
2006-12-07 19:30:00,0.6907,0.69108,0.69046,0.69052,3789700005.0
2006-12-07 20:00:00,0.69054,0.69095,0.69,0.69046,3904299994.0
2006-12-07 20:30:00,0.69049,0.69069,0.68997,0.6902,3867699989.0
2006-12-07 21:00:00,0.69022,0.69051,0.68999,0.69013,3646299972.0
2006-12-07 21:30:00,0.69022,0.6903,0.68818,0.68818,3249799996.0
2006-12-07 22:00:00,0.68822,0.68875,0.68732,0.68832,2656300002.0
2006-12-07 22:30:00,0.68833,0.68847,0.68649,0.68649,3354399996.0
2006-12-07 23:00:00,0.68666,0.68767,0.68652,0.68767,2633499993.0
2006-12-07 23:30:00,0.68764,0.68795,0.68687,0.68732,2461100001.0
2006-12-08 00:00:00,0.68737,0.68767,0.68662,0.68676,2390699988.0
2006-12-08 00:30:00,0.6869,0.68825,0.68665,0.6881,2341799995.0
2006-12-08 01:00:00,0.688,0.68849,0.68769,0.68833,2001199999.0
2006-12-08 01:30:00,0.68841,0.68847,0.68733,0.6876,2156100003.0
2006-12-08 02:00:00,0.68754,0.68763,0.68704,0.68747,2472499998.0
2006-12-08 02:30:00,0.68755,0.68763,0.68694,0.6871,2328099996.0
2006-12-08 03:00:00,0.68716,0.68853,0.68716,0.68847,2453399994.0
2006-12-08 03:30:00,0.68851,0.68953,0.68839,0.68893,2384599987.0
2006-12-08 04:00:00,0.68894,0.69007,0.68858,0.69006,2617100005.0
2006-12-08 04:30:00,0.69012,0.6903,0.68949,0.69002,2703499992.0
2006-12-08 05:00:00,0.69016,0.69023,0.68953,0.68988,2198800002.0
2006-12-08 05:30:00,0.68934,0.69007,0.68926,0.68966,2384799995.0
2006-12-08 06:00:00,0.68955,0.68985,0.68927,0.68961,2182600000.0
2006-12-08 06:30:00,0.6896,0.6897,0.68873,0.68904,2629200000.0
2006-12-08 07:00:00,0.68891,0.689,0.68814,0.68831,2363399988.0
2006-12-08 07:30:00,0.68832,0.68852,0.68785,0.68852,2779199998.0
2006-12-08 08:00:00,0.6884,0.68877,0.68833,0.68867,2178799995.0
2006-12-08 08:30:00,0.68877,0.68915,0.68848,0.68873,2297999994.0
2006-12-08 09:00:00,0.68863,0.68863,0.68716,0.68809,2429799988.0
2006-12-08 09:30:00,0.68828,0.68828,0.68702,0.68785,2583900003.0
2006-12-08 10:00:00,0.68791,0.68824,0.68678,0.68712,2609099988.0
2006-12-08 10:30:00,0.68704,0.68745,0.68677,0.68708,2418399993.0
2006-12-08 11:00:00,0.68705,0.68782,0.68662,0.6869,3011199999.0
2006-12-08 11:30:00,0.68697,0.68773,0.68662,0.68773,2517699999.0
2006-12-08 12:00:00,0.68771,0.68824,0.68752,0.68776,2619499996.0
2006-12-08 12:30:00,0.68779,0.68802,0.6873,0.68768,2496699979.0
2006-12-08 13:00:00,0.68768,0.68802,0.68735,0.6876,2574599996.0
2006-12-08 13:30:00,0.68754,0.68804,0.68734,0.6878,2695800000.0
2006-12-08 14:00:00,0.68779,0.68905,0.68731,0.689,2541299989.0
2006-12-08 14:30:00,0.68891,0.68923,0.68832,0.689,2369299996.0
2006-12-08 15:00:00,0.68898,0.68937,0.68717,0.68732,2872199994.0
2006-12-08 15:30:00,0.68742,0.691,0.68688,0.69033,2651100001.0
2006-12-08 16:00:00,0.69028,0.69241,0.69028,0.691,2493399992.0
2006-12-08 16:30:00,0.69078,0.6926,0.69078,0.6926,2985399993.0
2006-12-08 17:00:00,0.69263,0.69336,0.69156,0.69172,2707799999.0
2006-12-08 17:30:00,0.69172,0.69299,0.69162,0.69236,2745999998.0
2006-12-08 18:00:00,0.69236,0.69361,0.69225,0.6927,5359999996.0
2006-12-08 18:30:00,0.69275,0.69275,0.68888,0.68945,4921399985.0
2006-12-08 19:00:00,0.68947,0.69028,0.68833,0.68863,3499200013.0
2006-12-08 19:30:00,0.68849,0.68949,0.688,0.68908,3790799989.0
2006-12-08 20:00:00,0.68912,0.68921,0.68842,0.68901,3832499990.0
2006-12-08 20:30:00,0.68891,0.6891,0.68737,0.68755,4244399988.0
2006-12-08 21:00:00,0.68767,0.68792,0.68713,0.68742,3564499996.0
2006-12-08 21:30:00,0.6874,0.68746,0.68537,0.68537,3078399993.0
2006-12-08 22:00:00,0.68552,0.68642,0.68552,0.68625,2621599993.0
2006-12-08 22:30:00,0.68634,0.68666,0.68581,0.6859,3509499998.0
2006-12-08 23:00:00,0.68595,0.68631,0.68563,0.68571,2320900002.0
2006-12-08 23:30:00,0.68584,0.6865,0.68554,0.68618,2191899993.0
2006-12-11 00:00:00,0.6848,0.6849,0.6845,0.6847,653999988.0
2006-12-11 00:30:00,0.6848,0.6857,0.6848,0.6854,762999986.0
2006-12-11 01:00:00,0.6855,0.6857,0.6849,0.6852,871999984.0
2006-12-11 01:30:00,0.6853,0.6858,0.6851,0.6854,926499983.0
2006-12-11 02:00:00,0.6851,0.68537,0.68472,0.68482,2486399997.0
2006-12-11 02:30:00,0.68497,0.68562,0.68473,0.68516,2450499996.0
2006-12-11 03:00:00,0.68511,0.68565,0.68478,0.68503,2498800001.0
2006-12-11 03:30:00,0.68505,0.6851,0.6839,0.68426,2711399994.0
2006-12-11 04:00:00,0.68416,0.68488,0.68405,0.68429,2862899994.0
2006-12-11 04:30:00,0.68425,0.68515,0.684,0.68505,2510799995.0
2006-12-11 05:00:00,0.68505,0.68582,0.68464,0.68582,2484999989.0
2006-12-11 05:30:00,0.68579,0.68631,0.68559,0.68605,2409399999.0
2006-12-11 06:00:00,0.68597,0.68638,0.6859,0.6861,2004300002.0
2006-12-11 06:30:00,0.686,0.68627,0.68584,0.68603,2510100006.0
2006-12-11 07:00:00,0.68588,0.68619,0.68546,0.68575,1994200000.0
2006-12-11 07:30:00,0.68576,0.68592,0.68521,0.68581,2601199997.0
2006-12-11 08:00:00,0.68572,0.68643,0.68561,0.68617,2751800001.0
2006-12-11 08:30:00,0.68623,0.68635,0.6853,0.68541,2321700002.0
2006-12-11 09:00:00,0.6854,0.68653,0.68494,0.68653,2706999994.0
2006-12-11 09:30:00,0.6865,0.68815,0.68597,0.68731,2744199993.0
2006-12-11 10:00:00,0.6873,0.68833,0.68646,0.68752,2539299997.0
2006-12-11 10:30:00,0.68752,0.68765,0.68672,0.68691,2460099994.0
2006-12-11 11:00:00,0.68692,0.68707,0.68638,0.68645,2957500005.0
2006-12-11 11:30:00,0.68649,0.68692,0.68543,0.68685,2672799996.0
2006-12-11 12:00:00,0.68687,0.68713,0.68659,0.68682,2348300002.0
2006-12-11 12:30:00,0.6867,0.68718,0.68648,0.68669,2390300002.0
2006-12-11 13:00:00,0.68667,0.68716,0.68625,0.68685,2974599997.0
2006-12-11 13:30:00,0.68672,0.68778,0.68671,0.68754,2686399998.0
2006-12-11 14:00:00,0.68752,0.68809,0.6867,0.68689,2976199991.0
2006-12-11 14:30:00,0.68683,0.68718,0.68633,0.68647,2518399984.0
2006-12-11 15:00:00,0.6865,0.68722,0.68645,0.68671,2642999989.0
2006-12-11 15:30:00,0.68677,0.68736,0.6866,0.68702,2311999998.0
2006-12-11 16:00:00,0.68696,0.68723,0.68593,0.68602,2216999992.0
2006-12-11 16:30:00,0.6861,0.68736,0.68592,0.68702,2859699983.0
2006-12-11 17:00:00,0.68711,0.68717,0.6864,0.68715,2485499999.0
2006-12-11 17:30:00,0.68713,0.68767,0.687,0.687,2597599993.0
2006-12-11 18:00:00,0.6869,0.68795,0.6869,0.68783,5296899979.0
2006-12-11 18:30:00,0.68781,0.6881,0.6875,0.68793,5400999991.0
2006-12-11 19:00:00,0.68793,0.68944,0.68785,0.68914,3714199991.0
2006-12-11 19:30:00,0.6892,0.6892,0.68777,0.68811,3745800003.0
2006-12-11 20:00:00,0.68809,0.68827,0.68785,0.68805,4001099990.0
2006-12-11 20:30:00,0.68795,0.6881,0.68719,0.68741,4002899991.0
2006-12-11 21:00:00,0.68745,0.68791,0.6873,0.68752,3886999981.0
2006-12-11 21:30:00,0.68756,0.68771,0.68697,0.6872,3208599982.0
2006-12-11 22:00:00,0.68717,0.68752,0.68652,0.68667,2830599996.0
2006-12-11 22:30:00,0.68673,0.68754,0.68606,0.68709,3462799994.0
2006-12-11 23:00:00,0.68715,0.68755,0.68708,0.6874,2240799997.0
2006-12-11 23:30:00,0.68739,0.68805,0.68724,0.68802,2440500006.0
2006-12-12 00:00:00,0.6882,0.68852,0.68772,0.6883,2005500003.0
2006-12-12 00:30:00,0.68833,0.68855,0.68799,0.68847,2320199998.0
2006-12-12 01:00:00,0.68846,0.68921,0.68825,0.68887,2454000003.0
2006-12-12 01:30:00,0.68902,0.68906,0.68781,0.68797,2387499985.0
2006-12-12 02:00:00,0.68806,0.68863,0.68775,0.68845,2167300006.0
2006-12-12 02:30:00,0.68855,0.68887,0.68825,0.68858,2341900000.0
2006-12-12 03:00:00,0.68854,0.68901,0.68854,0.68895,2661699992.0
2006-12-12 03:30:00,0.6889,0.68904,0.68861,0.68888,2491099994.0
2006-12-12 04:00:00,0.68885,0.68966,0.68865,0.68963,2482399988.0
2006-12-12 04:30:00,0.6896,0.68965,0.68894,0.68943,2660499998.0
2006-12-12 05:00:00,0.68945,0.68971,0.68903,0.68925,2206499993.0
2006-12-12 05:30:00,0.68909,0.68955,0.68888,0.68934,2018799996.0
2006-12-12 06:00:00,0.68927,0.68948,0.68884,0.68935,2525399993.0
2006-12-12 06:30:00,0.6893,0.68938,0.68858,0.68882,2890799994.0
2006-12-12 07:00:00,0.68875,0.68905,0.68839,0.68856,2257499997.0
2006-12-12 07:30:00,0.6888,0.68905,0.68826,0.68888,2616499993.0
2006-12-12 08:00:00,0.6887,0.68914,0.68864,0.68875,2057899993.0
2006-12-12 08:30:00,0.68876,0.68932,0.68853,0.68928,2154899994.0
2006-12-12 09:00:00,0.68928,0.68975,0.68873,0.68918,2311299993.0
2006-12-12 09:30:00,0.68917,0.68931,0.68869,0.68878,1975000004.0
2006-12-12 10:00:00,0.68875,0.68904,0.6882,0.68849,2464499991.0
2006-12-12 10:30:00,0.68839,0.68912,0.68839,0.68882,2319799985.0
2006-12-12 11:00:00,0.68875,0.69041,0.68852,0.69006,2681799995.0
2006-12-12 11:30:00,0.68994,0.69188,0.68941,0.69123,2761600006.0
2006-12-12 12:00:00,0.69119,0.69127,0.68972,0.6898,2572799992.0
2006-12-12 12:30:00,0.68974,0.69016,0.68873,0.68909,2464500008.0
2006-12-12 13:00:00,0.68909,0.68988,0.6888,0.68983,2850799993.0
2006-12-12 13:30:00,0.68975,0.68991,0.68933,0.68946,2648699999.0
2006-12-12 14:00:00,0.68943,0.69003,0.68925,0.68977,2382599994.0
2006-12-12 14:30:00,0.68984,0.6901,0.68955,0.68975,2061399997.0
2006-12-12 15:00:00,0.68975,0.69004,0.68883,0.68883,2680300001.0
2006-12-12 15:30:00,0.68893,0.6894,0.68812,0.68838,2689000000.0
2006-12-12 16:00:00,0.68822,0.68922,0.68819,0.68886,2700100007.0
2006-12-12 16:30:00,0.68894,0.68955,0.68865,0.68905,2944800002.0
2006-12-12 17:00:00,0.68903,0.68952,0.6886,0.68927,2593399997.0
2006-12-12 17:30:00,0.68923,0.68959,0.68877,0.68938,2580099998.0
2006-12-12 18:00:00,0.68936,0.69056,0.68914,0.69028,5230999990.0
2006-12-12 18:30:00,0.69028,0.6903,0.68939,0.68979,5226899998.0
2006-12-12 19:00:00,0.68975,0.69013,0.68938,0.68988,3579299992.0
2006-12-12 19:30:00,0.6899,0.69006,0.68898,0.68928,3546399998.0
2006-12-12 20:00:00,0.68927,0.69,0.68899,0.68966,4194899985.0
2006-12-12 20:30:00,0.68955,0.68978,0.68935,0.6895,3841899987.0
2006-12-12 21:00:00,0.68956,0.69042,0.6889,0.69032,3668999989.0
2006-12-12 21:30:00,0.69043,0.69138,0.6901,0.691,3280299993.0
2006-12-12 22:00:00,0.69089,0.69175,0.69072,0.69147,2609599997.0
2006-12-12 22:30:00,0.69157,0.69175,0.69093,0.691,3334999986.0
2006-12-12 23:00:00,0.69103,0.69139,0.69086,0.69114,2391299984.0
2006-12-12 23:30:00,0.69116,0.69228,0.69086,0.69228,2131799997.0
2006-12-13 00:00:00,0.69245,0.69266,0.69102,0.69107,2407799996.0
2006-12-13 00:30:00,0.69118,0.6916,0.69073,0.6914,2325799990.0
2006-12-13 01:00:00,0.69131,0.69158,0.6909,0.69122,2220700004.0
2006-12-13 01:30:00,0.6913,0.69145,0.69071,0.69137,2257799999.0
2006-12-13 02:00:00,0.69135,0.69159,0.69044,0.69074,2481699998.0
2006-12-13 02:30:00,0.69089,0.691,0.6905,0.69055,2711899994.0
2006-12-13 03:00:00,0.69074,0.6913,0.69057,0.691,2323399993.0
2006-12-13 03:30:00,0.69098,0.69115,0.69043,0.69113,2543299999.0
2006-12-13 04:00:00,0.69108,0.69137,0.69076,0.69122,2522300005.0
2006-12-13 04:30:00,0.69115,0.69139,0.69037,0.69097,2773399994.0
2006-12-13 05:00:00,0.69077,0.6911,0.69049,0.69071,2518799994.0
2006-12-13 05:30:00,0.6907,0.69105,0.69035,0.69095,1992299993.0
2006-12-13 06:00:00,0.69085,0.69121,0.6907,0.6911,2227199991.0
2006-12-13 06:30:00,0.69108,0.6915,0.69081,0.69098,2549499998.0
2006-12-13 07:00:00,0.6907,0.6911,0.69029,0.691,2529899993.0
2006-12-13 07:30:00,0.691,0.69165,0.69064,0.69158,2764199994.0
2006-12-13 08:00:00,0.69142,0.69166,0.69107,0.69139,2586100006.0
2006-12-13 08:30:00,0.69143,0.69163,0.69099,0.69163,2088200002.0
2006-12-13 09:00:00,0.69159,0.69172,0.69113,0.69146,2270599999.0
2006-12-13 09:30:00,0.6914,0.69169,0.69114,0.69131,2412199999.0
2006-12-13 10:00:00,0.6912,0.69158,0.691,0.69153,2468599992.0
2006-12-13 10:30:00,0.69145,0.69171,0.69049,0.69102,2697299992.0
2006-12-13 11:00:00,0.69105,0.69153,0.69062,0.69074,3134699989.0
2006-12-13 11:30:00,0.69085,0.69112,0.68994,0.6905,3005299995.0
2006-12-13 12:00:00,0.69039,0.69101,0.69035,0.6909,2592499989.0
2006-12-13 12:30:00,0.69065,0.691,0.69027,0.69067,2206100000.0
2006-12-13 13:00:00,0.69084,0.69199,0.69066,0.69162,2722100004.0
2006-12-13 13:30:00,0.69157,0.69203,0.69132,0.6915,2643700001.0
2006-12-13 14:00:00,0.69151,0.6918,0.69117,0.69151,2690599985.0
2006-12-13 14:30:00,0.69153,0.69188,0.69134,0.6915,2316799987.0
2006-12-13 15:00:00,0.69152,0.69203,0.69128,0.69203,2879299989.0
2006-12-13 15:30:00,0.69203,0.69203,0.68964,0.69005,2603300004.0
2006-12-13 16:00:00,0.68985,0.68995,0.68901,0.68929,2668099986.0
2006-12-13 16:30:00,0.68929,0.68941,0.68869,0.68915,2814799997.0
2006-12-13 17:00:00,0.6892,0.69044,0.68887,0.6902,2538100004.0
2006-12-13 17:30:00,0.6902,0.69029,0.68905,0.69026,2584199992.0
2006-12-13 18:00:00,0.69021,0.69028,0.6892,0.68949,5408699980.0
2006-12-13 18:30:00,0.68953,0.69029,0.6894,0.69015,5234499991.0
2006-12-13 19:00:00,0.69009,0.69062,0.68984,0.6901,3527499989.0
2006-12-13 19:30:00,0.6901,0.6903,0.68959,0.6899,3592799992.0
2006-12-13 20:00:00,0.68997,0.6902,0.68936,0.68987,4178099990.0
2006-12-13 20:30:00,0.68985,0.69023,0.68966,0.69005,4120999998.0
2006-12-13 21:00:00,0.69005,0.69045,0.68984,0.69012,3673699999.0
2006-12-13 21:30:00,0.69013,0.69024,0.68929,0.68943,3055399997.0
2006-12-13 22:00:00,0.68959,0.6898,0.68887,0.68946,2735599994.0
2006-12-13 22:30:00,0.68946,0.69003,0.68915,0.68942,3255099989.0
2006-12-13 23:00:00,0.68945,0.691,0.68941,0.6905,2387000003.0
2006-12-13 23:30:00,0.69044,0.69189,0.69006,0.69111,2234200000.0
2006-12-14 00:00:00,0.69119,0.69182,0.69114,0.69152,2483400002.0
2006-12-14 00:30:00,0.69164,0.69288,0.69135,0.69272,2813599997.0
2006-12-14 01:00:00,0.69267,0.69317,0.69244,0.6931,2375999993.0
2006-12-14 01:30:00,0.69313,0.69403,0.69301,0.69309,2562800018.0
2006-12-14 02:00:00,0.6931,0.6933,0.69278,0.69285,2654700000.0
2006-12-14 02:30:00,0.69298,0.69346,0.69287,0.69325,2212400008.0
2006-12-14 03:00:00,0.69324,0.69334,0.69296,0.69324,2492300003.0
2006-12-14 03:30:00,0.69325,0.69369,0.69308,0.69346,2449699994.0
2006-12-14 04:00:00,0.69339,0.69354,0.69306,0.69317,2442399998.0
2006-12-14 04:30:00,0.69305,0.69339,0.69274,0.69333,2547099993.0
2006-12-14 05:00:00,0.69331,0.6935,0.69299,0.69345,2487699997.0
2006-12-14 05:30:00,0.69332,0.69332,0.69282,0.6932,2360299991.0
2006-12-14 06:00:00,0.6931,0.69359,0.69304,0.69347,2254200002.0
2006-12-14 06:30:00,0.69338,0.69358,0.69307,0.69345,2316200005.0
2006-12-14 07:00:00,0.69325,0.6935,0.69285,0.69319,1941200004.0
2006-12-14 07:30:00,0.6932,0.69345,0.69288,0.69344,2581199991.0
2006-12-14 08:00:00,0.69331,0.69351,0.69304,0.69321,2331299989.0
2006-12-14 08:30:00,0.6933,0.69332,0.69267,0.69303,1977099987.0
2006-12-14 09:00:00,0.693,0.69352,0.69277,0.69296,2255899999.0
2006-12-14 09:30:00,0.69289,0.69362,0.6925,0.69352,2250099989.0
2006-12-14 10:00:00,0.69352,0.69382,0.69325,0.69352,2319299996.0
2006-12-14 10:30:00,0.69355,0.69428,0.69334,0.69359,2640499993.0
2006-12-14 11:00:00,0.69364,0.69372,0.6909,0.69093,2832900002.0
2006-12-14 11:30:00,0.6908,0.69148,0.69035,0.69078,2639499987.0
2006-12-14 12:00:00,0.69077,0.69098,0.6889,0.68952,2840999987.0
2006-12-14 12:30:00,0.68946,0.68952,0.68778,0.68805,2843899990.0
2006-12-14 13:00:00,0.68803,0.68805,0.68709,0.68737,2875300000.0
2006-12-14 13:30:00,0.68707,0.68729,0.68607,0.68623,2652800001.0
2006-12-14 14:00:00,0.68622,0.68678,0.68591,0.6867,2797299999.0
2006-12-14 14:30:00,0.68673,0.68752,0.68618,0.68744,2297499997.0
2006-12-14 15:00:00,0.68739,0.68781,0.68709,0.6876,2781100001.0
2006-12-14 15:30:00,0.68767,0.68811,0.68717,0.68811,2252400005.0
2006-12-14 16:00:00,0.68803,0.68896,0.6878,0.68833,2701799993.0
2006-12-14 16:30:00,0.68816,0.68841,0.68753,0.68813,2860599997.0
2006-12-14 17:00:00,0.68815,0.68833,0.68748,0.68758,2355799994.0
2006-12-14 17:30:00,0.68748,0.68932,0.68744,0.68882,2653699998.0
2006-12-14 18:00:00,0.68876,0.69005,0.68876,0.68974,5446299975.0
2006-12-14 18:30:00,0.68974,0.68994,0.68913,0.6899,5551699985.0
2006-12-14 19:00:00,0.68991,0.6901,0.68953,0.6898,3537499992.0
2006-12-14 19:30:00,0.68985,0.68985,0.68864,0.68895,3724799992.0
2006-12-14 20:00:00,0.68897,0.68935,0.68852,0.68895,3975499990.0
2006-12-14 20:30:00,0.68885,0.68897,0.68802,0.68809,4061699974.0
2006-12-14 21:00:00,0.68808,0.68942,0.68795,0.68891,3486799992.0
2006-12-14 21:30:00,0.689,0.68936,0.68873,0.6892,3153099987.0
2006-12-14 22:00:00,0.68918,0.68977,0.68891,0.68917,2609899993.0
2006-12-14 22:30:00,0.68925,0.6893,0.68808,0.68833,3356199998.0
2006-12-14 23:00:00,0.68835,0.68857,0.68806,0.6882,2257899988.0
2006-12-14 23:30:00,0.68815,0.68831,0.68782,0.68802,2244399996.0
2006-12-15 00:00:00,0.68804,0.68825,0.68785,0.6881,2182399995.0
2006-12-15 00:30:00,0.68816,0.68839,0.68782,0.68815,2273399995.0
2006-12-15 01:00:00,0.6881,0.68826,0.68784,0.68807,2287599996.0
2006-12-15 01:30:00,0.68813,0.68847,0.68791,0.68826,2407299997.0
2006-12-15 02:00:00,0.68831,0.68934,0.68818,0.68854,2592999994.0
2006-12-15 02:30:00,0.68869,0.68926,0.68833,0.68846,2268900002.0
2006-12-15 03:00:00,0.68848,0.68953,0.68848,0.6895,2480099999.0
2006-12-15 03:30:00,0.68945,0.68959,0.68863,0.68893,2580000008.0
2006-12-15 04:00:00,0.6889,0.68902,0.68798,0.68881,2539599993.0
2006-12-15 04:30:00,0.68874,0.68889,0.68824,0.6883,2611099995.0
2006-12-15 05:00:00,0.68832,0.68847,0.68791,0.68832,2241999992.0
2006-12-15 05:30:00,0.68824,0.68835,0.68795,0.68815,1980800000.0
2006-12-15 06:00:00,0.68805,0.68844,0.68777,0.68803,2188799990.0
2006-12-15 06:30:00,0.688,0.68813,0.68763,0.68796,2647099987.0
2006-12-15 07:00:00,0.68775,0.68784,0.68705,0.68735,2207899996.0
2006-12-15 07:30:00,0.6873,0.68763,0.68649,0.68663,2538699999.0
2006-12-15 08:00:00,0.68648,0.68713,0.68648,0.68692,2664000001.0
2006-12-15 08:30:00,0.68699,0.68747,0.68691,0.68745,2297499994.0
2006-12-15 09:00:00,0.6874,0.68806,0.68724,0.68776,2694299996.0
2006-12-15 09:30:00,0.68782,0.68857,0.68745,0.68847,2579899989.0
2006-12-15 10:00:00,0.68844,0.68874,0.68775,0.68782,2552599995.0
2006-12-15 10:30:00,0.68783,0.68993,0.68771,0.68866,2362899992.0
2006-12-15 11:00:00,0.68861,0.68872,0.6864,0.6864,2771100004.0
2006-12-15 11:30:00,0.6865,0.68774,0.68629,0.68713,2625100001.0
2006-12-15 12:00:00,0.68715,0.68835,0.68691,0.68813,2651499993.0
2006-12-15 12:30:00,0.68806,0.68812,0.68686,0.68713,2653499996.0
2006-12-15 13:00:00,0.68704,0.6876,0.6867,0.6876,2467299987.0
2006-12-15 13:30:00,0.68755,0.68769,0.68718,0.68718,2695700000.0
2006-12-15 14:00:00,0.68719,0.68727,0.68671,0.6871,2180799990.0
2006-12-15 14:30:00,0.68715,0.68741,0.6867,0.68739,2392399994.0
2006-12-15 15:00:00,0.68742,0.68755,0.68677,0.68692,2601100009.0
2006-12-15 15:30:00,0.68723,0.69046,0.68723,0.68974,2196299995.0
2006-12-15 16:00:00,0.68973,0.6918,0.68973,0.69167,2923199994.0
2006-12-15 16:30:00,0.69162,0.69172,0.69059,0.6907,2843799994.0
2006-12-15 17:00:00,0.69062,0.69084,0.68853,0.689,2623899996.0
2006-12-15 17:30:00,0.68905,0.69002,0.68893,0.6895,2629399986.0
2006-12-15 18:00:00,0.68957,0.6903,0.68915,0.6899,5343699986.0
2006-12-15 18:30:00,0.68982,0.69053,0.68926,0.69032,5307899996.0
2006-12-15 19:00:00,0.69027,0.6903,0.68902,0.68902,3623299997.0
2006-12-15 19:30:00,0.68907,0.68911,0.68822,0.68874,4119499995.0
2006-12-15 20:00:00,0.68879,0.68951,0.68853,0.68945,4063899983.0
2006-12-15 20:30:00,0.68944,0.6908,0.68927,0.68947,4089299996.0
2006-12-15 21:00:00,0.6895,0.68951,0.68867,0.68891,3911299991.0
2006-12-15 21:30:00,0.68903,0.68953,0.6886,0.68892,3237100003.0
2006-12-15 22:00:00,0.68888,0.68952,0.68849,0.68867,2858799999.0
2006-12-15 22:30:00,0.68875,0.68923,0.6887,0.68882,3755499995.0
2006-12-15 23:00:00,0.6889,0.68935,0.68871,0.68903,2203000004.0
2006-12-15 23:30:00,0.68897,0.68976,0.68849,0.68926,2183900000.0
2006-12-18 00:00:00,0.6884,0.6894,0.6881,0.689,1702500015.0
2006-12-18 00:30:00,0.6892,0.6892,0.6888,0.6888,1475500013.0
2006-12-18 01:00:00,0.6887,0.6898,0.6887,0.6898,1248500011.0
2006-12-18 01:30:00,0.6897,0.6897,0.6889,0.6892,1135000010.0
2006-12-18 02:00:00,0.68864,0.6896,0.68842,0.68945,2256699996.0
2006-12-18 02:30:00,0.68955,0.68966,0.68875,0.68883,1965000000.0
2006-12-18 03:00:00,0.6888,0.68962,0.68862,0.68943,2450499997.0
2006-12-18 03:30:00,0.68945,0.69002,0.68925,0.69002,2402800002.0
2006-12-18 04:00:00,0.69011,0.69038,0.6898,0.68999,2498700006.0
2006-12-18 04:30:00,0.68984,0.6901,0.6897,0.68995,2363999993.0
2006-12-18 05:00:00,0.68998,0.69007,0.68963,0.6899,2318899990.0
2006-12-18 05:30:00,0.68979,0.69043,0.68956,0.69012,2355499997.0
2006-12-18 06:00:00,0.69,0.69036,0.6898,0.69023,2368099983.0
2006-12-18 06:30:00,0.69015,0.69042,0.68986,0.69025,2766299995.0
2006-12-18 07:00:00,0.69019,0.69086,0.69,0.69076,2186899991.0
2006-12-18 07:30:00,0.69064,0.69083,0.68991,0.6907,2656999997.0
2006-12-18 08:00:00,0.69062,0.69119,0.69021,0.69097,2415999995.0
2006-12-18 08:30:00,0.69101,0.69135,0.69048,0.69072,2380299998.0
2006-12-18 09:00:00,0.69079,0.69137,0.69035,0.69117,2407800002.0
2006-12-18 09:30:00,0.6912,0.69145,0.69006,0.69037,2287699997.0
2006-12-18 10:00:00,0.69029,0.69052,0.68963,0.69003,2619599992.0
2006-12-18 10:30:00,0.69014,0.69079,0.69005,0.69019,2687699999.0
2006-12-18 11:00:00,0.69015,0.69027,0.68894,0.68907,2736700001.0
2006-12-18 11:30:00,0.68917,0.68986,0.68895,0.68968,2616899988.0
2006-12-18 12:00:00,0.68967,0.69004,0.68948,0.69,2421900000.0
2006-12-18 12:30:00,0.69,0.69046,0.68962,0.69027,2445600003.0
2006-12-18 13:00:00,0.69031,0.69051,0.68939,0.68961,2705699999.0
2006-12-18 13:30:00,0.68957,0.68976,0.68924,0.6895,2618200007.0
2006-12-18 14:00:00,0.68964,0.68983,0.68915,0.68932,2536700010.0
2006-12-18 14:30:00,0.68932,0.68962,0.68914,0.68938,2242599998.0
2006-12-18 15:00:00,0.68932,0.68983,0.68889,0.68963,3088299999.0
2006-12-18 15:30:00,0.68967,0.69057,0.68922,0.68965,2179799992.0
2006-12-18 16:00:00,0.68954,0.68975,0.68935,0.68947,2556599992.0
2006-12-18 16:30:00,0.68947,0.68971,0.68885,0.68917,2651800003.0
2006-12-18 17:00:00,0.68912,0.68951,0.68818,0.689,2727800002.0
2006-12-18 17:30:00,0.68892,0.68937,0.68863,0.68933,2766899993.0
2006-12-18 18:00:00,0.68924,0.68939,0.68851,0.6892,5423699988.0
2006-12-18 18:30:00,0.6893,0.68976,0.68919,0.68943,5228699984.0
2006-12-18 19:00:00,0.68938,0.68986,0.68893,0.68943,3403399987.0
2006-12-18 19:30:00,0.6894,0.68948,0.68904,0.68911,3698399993.0
2006-12-18 20:00:00,0.68917,0.68971,0.6887,0.68898,3965699980.0
2006-12-18 20:30:00,0.68903,0.6903,0.68903,0.69007,4071699998.0
2006-12-18 21:00:00,0.69005,0.69023,0.68971,0.68987,3980900008.0
2006-12-18 21:30:00,0.68992,0.69075,0.68986,0.6906,2949500011.0
2006-12-18 22:00:00,0.69055,0.69081,0.69007,0.6903,2921899982.0
2006-12-18 22:30:00,0.69037,0.69049,0.68989,0.6899,3195799992.0
2006-12-18 23:00:00,0.68995,0.69021,0.68933,0.69001,2274599992.0
2006-12-18 23:30:00,0.68996,0.69027,0.68972,0.68976,2341800005.0
2006-12-19 00:00:00,0.68995,0.69043,0.68966,0.69041,2381599994.0
2006-12-19 00:30:00,0.69044,0.69044,0.68965,0.69018,2751500007.0
2006-12-19 01:00:00,0.69018,0.69056,0.69005,0.69045,2152999998.0
2006-12-19 01:30:00,0.69055,0.69081,0.69032,0.69081,2277899996.0
2006-12-19 02:00:00,0.69061,0.69099,0.69042,0.69074,2464699985.0
2006-12-19 02:30:00,0.69085,0.69123,0.6904,0.6906,2560799983.0
2006-12-19 03:00:00,0.69057,0.69115,0.69054,0.69095,2338800002.0
2006-12-19 03:30:00,0.69113,0.69113,0.68983,0.69015,2577899991.0
2006-12-19 04:00:00,0.6901,0.69019,0.68982,0.69001,2690700004.0
2006-12-19 04:30:00,0.69003,0.69038,0.68984,0.69033,2439200000.0
2006-12-19 05:00:00,0.69034,0.69041,0.68995,0.69041,2411899998.0
2006-12-19 05:30:00,0.69032,0.69032,0.68977,0.6901,2359400000.0
2006-12-19 06:00:00,0.69,0.69054,0.6898,0.68999,2479399997.0
2006-12-19 06:30:00,0.68992,0.69025,0.6896,0.69,2424799989.0
2006-12-19 07:00:00,0.68981,0.69009,0.68951,0.68962,2016599989.0
2006-12-19 07:30:00,0.68961,0.69004,0.68938,0.68972,2746399989.0
2006-12-19 08:00:00,0.68954,0.69094,0.68925,0.69082,2587499999.0
2006-12-19 08:30:00,0.69083,0.69272,0.69045,0.6917,2254999993.0
2006-12-19 09:00:00,0.69171,0.69173,0.69039,0.69071,2455799994.0
2006-12-19 09:30:00,0.69064,0.69171,0.69017,0.69163,2211699994.0
2006-12-19 10:00:00,0.69164,0.69223,0.69111,0.69218,2346999992.0
2006-12-19 10:30:00,0.69212,0.69322,0.69193,0.69274,2527299995.0
2006-12-19 11:00:00,0.69271,0.69333,0.69268,0.69286,2731799997.0
2006-12-19 11:30:00,0.69282,0.69282,0.69205,0.69227,2451499992.0
2006-12-19 12:00:00,0.69224,0.69288,0.69202,0.69276,2426799989.0
2006-12-19 12:30:00,0.69274,0.69315,0.69236,0.69283,2443099984.0
2006-12-19 13:00:00,0.69287,0.6931,0.69251,0.69297,2675199994.0
2006-12-19 13:30:00,0.69288,0.69345,0.69272,0.69293,2247299997.0
2006-12-19 14:00:00,0.69297,0.6933,0.6926,0.6928,2146799989.0
2006-12-19 14:30:00,0.69289,0.69378,0.6927,0.6933,2247199997.0
2006-12-19 15:00:00,0.69329,0.69336,0.69253,0.69253,2870000000.0
2006-12-19 15:30:00,0.69235,0.69287,0.6919,0.69253,2352099990.0
2006-12-19 16:00:00,0.69245,0.69332,0.69237,0.69293,2405300002.0
2006-12-19 16:30:00,0.6928,0.69394,0.69256,0.69371,2738899984.0
2006-12-19 17:00:00,0.69368,0.6938,0.69297,0.6935,2732899981.0
2006-12-19 17:30:00,0.69351,0.69385,0.69318,0.69366,2419500002.0
2006-12-19 18:00:00,0.69355,0.69393,0.69335,0.69362,5399799983.0
2006-12-19 18:30:00,0.69367,0.6944,0.69348,0.69437,5316699985.0
2006-12-19 19:00:00,0.69433,0.69456,0.69398,0.69401,3462900007.0
2006-12-19 19:30:00,0.69401,0.69475,0.6939,0.69426,3927199986.0
2006-12-19 20:00:00,0.69427,0.69508,0.6942,0.69453,3874799997.0
2006-12-19 20:30:00,0.69447,0.6951,0.69429,0.69494,3959899987.0
2006-12-19 21:00:00,0.6949,0.69493,0.69393,0.69411,3321299985.0
2006-12-19 21:30:00,0.69422,0.6943,0.6933,0.69341,3057100001.0
2006-12-19 22:00:00,0.69345,0.69395,0.69345,0.6939,2808300002.0
2006-12-19 22:30:00,0.69392,0.69394,0.69318,0.69332,3449600011.0
2006-12-19 23:00:00,0.69335,0.69368,0.69303,0.6934,2440299999.0
2006-12-19 23:30:00,0.69334,0.69599,0.69283,0.69576,2595299994.0
2006-12-20 00:00:00,0.69593,0.69719,0.69576,0.69719,2413100007.0
2006-12-20 00:30:00,0.69724,0.69724,0.69667,0.69681,2464000001.0
2006-12-20 01:00:00,0.69676,0.69731,0.69614,0.69692,2422599996.0
2006-12-20 01:30:00,0.69701,0.69731,0.69659,0.69666,2433899988.0
2006-12-20 02:00:00,0.69673,0.69688,0.69592,0.69637,2684799998.0
2006-12-20 02:30:00,0.69649,0.6969,0.69616,0.69622,2413499988.0
2006-12-20 03:00:00,0.69623,0.69694,0.69618,0.69661,2530899994.0
2006-12-20 03:30:00,0.69666,0.69728,0.69639,0.69687,2580900003.0
2006-12-20 04:00:00,0.69678,0.6973,0.6966,0.69709,2655999989.0
2006-12-20 04:30:00,0.69708,0.69737,0.69688,0.69718,2430200001.0
2006-12-20 05:00:00,0.69719,0.69799,0.69506,0.69799,2544600000.0
2006-12-20 05:30:00,0.69787,0.6984,0.69748,0.69819,2294599991.0
2006-12-20 06:00:00,0.69815,0.69831,0.69753,0.69811,2661499991.0
2006-12-20 06:30:00,0.69798,0.69822,0.69773,0.69819,2369800002.0
2006-12-20 07:00:00,0.69825,0.69842,0.69768,0.69806,2663699995.0
2006-12-20 07:30:00,0.6981,0.69841,0.69759,0.69768,2732699987.0
2006-12-20 08:00:00,0.69753,0.69786,0.69727,0.69754,2367799992.0
2006-12-20 08:30:00,0.6975,0.69835,0.69713,0.69768,2160800000.0
2006-12-20 09:00:00,0.69762,0.69768,0.69714,0.69746,2589200004.0
2006-12-20 09:30:00,0.69749,0.69789,0.69694,0.69723,2187799994.0
2006-12-20 10:00:00,0.69722,0.69752,0.69684,0.69743,2496099998.0
2006-12-20 10:30:00,0.6974,0.69823,0.69739,0.69786,2845999994.0
2006-12-20 11:00:00,0.69785,0.69839,0.69755,0.69809,2865599994.0
2006-12-20 11:30:00,0.69799,0.69803,0.69647,0.69706,2579900001.0
2006-12-20 12:00:00,0.69708,0.69762,0.69683,0.69753,2382299998.0
2006-12-20 12:30:00,0.6975,0.69775,0.6971,0.69744,2449999999.0
2006-12-20 13:00:00,0.69737,0.69801,0.6973,0.69776,2734699997.0
2006-12-20 13:30:00,0.69769,0.69781,0.69708,0.69748,2803200005.0
2006-12-20 14:00:00,0.69752,0.69765,0.69695,0.69737,2672699995.0
2006-12-20 14:30:00,0.69748,0.69804,0.6972,0.69782,2359199992.0
2006-12-20 15:00:00,0.69775,0.69794,0.69727,0.69767,2601899993.0
2006-12-20 15:30:00,0.69771,0.69778,0.69682,0.69751,2413200002.0
2006-12-20 16:00:00,0.6974,0.69787,0.69648,0.69703,2700199996.0
2006-12-20 16:30:00,0.697,0.69842,0.69654,0.69823,2935899995.0
2006-12-20 17:00:00,0.69822,0.6984,0.69769,0.69826,2446799993.0
2006-12-20 17:30:00,0.69822,0.69824,0.69645,0.69738,2589399996.0
2006-12-20 18:00:00,0.69728,0.69735,0.69571,0.69602,5152499997.0
2006-12-20 18:30:00,0.69601,0.69622,0.69443,0.69497,5161299978.0
2006-12-20 19:00:00,0.69495,0.69607,0.69468,0.69537,3654799980.0
2006-12-20 19:30:00,0.69542,0.6961,0.69493,0.69595,3862699995.0
2006-12-20 20:00:00,0.69592,0.69687,0.69573,0.69625,4138499990.0
2006-12-20 20:30:00,0.69622,0.69647,0.69587,0.6961,4016700002.0
2006-12-20 21:00:00,0.69616,0.69655,0.69577,0.69645,3734799997.0
2006-12-20 21:30:00,0.69649,0.69745,0.69632,0.69699,3024899987.0
2006-12-20 22:00:00,0.69688,0.69711,0.69516,0.69537,2846000009.0
2006-12-20 22:30:00,0.69543,0.6967,0.69515,0.6962,3521099984.0
2006-12-20 23:00:00,0.69633,0.69756,0.69622,0.69727,2385000000.0
2006-12-20 23:30:00,0.69726,0.69792,0.69395,0.69424,2496500000.0
2006-12-21 00:00:00,0.69437,0.69437,0.69221,0.69343,2456499994.0
2006-12-21 00:30:00,0.69358,0.69462,0.69351,0.69387,2554899994.0
2006-12-21 01:00:00,0.69385,0.69491,0.69385,0.69447,2334999996.0
2006-12-21 01:30:00,0.6946,0.69553,0.69424,0.6951,2473699982.0
2006-12-21 02:00:00,0.69512,0.69532,0.69313,0.69322,2389799992.0
2006-12-21 02:30:00,0.69338,0.6938,0.69248,0.69379,2613499993.0
2006-12-21 03:00:00,0.69404,0.69423,0.69348,0.69357,2617100002.0
2006-12-21 03:30:00,0.69358,0.6956,0.69339,0.69542,2478299998.0
2006-12-21 04:00:00,0.69552,0.69568,0.69467,0.69528,2578199991.0
2006-12-21 04:30:00,0.69513,0.69554,0.6947,0.69503,2688299999.0
2006-12-21 05:00:00,0.69502,0.6952,0.69456,0.6952,2375900002.0
2006-12-21 05:30:00,0.69517,0.69525,0.69481,0.69502,2375799996.0
2006-12-21 06:00:00,0.69495,0.69532,0.69483,0.69525,2467199990.0
2006-12-21 06:30:00,0.69521,0.6954,0.69493,0.69525,2222800008.0
2006-12-21 07:00:00,0.69511,0.69558,0.69495,0.69521,2207400003.0
2006-12-21 07:30:00,0.69515,0.69536,0.69486,0.69524,2454699990.0
2006-12-21 08:00:00,0.69509,0.69666,0.69509,0.6963,2487699982.0
2006-12-21 08:30:00,0.69645,0.69645,0.69378,0.69433,2070800007.0
2006-12-21 09:00:00,0.69428,0.69461,0.69284,0.69306,2679000004.0
2006-12-21 09:30:00,0.6931,0.69516,0.69288,0.69488,2151999993.0
2006-12-21 10:00:00,0.6948,0.69565,0.69441,0.69552,2424400002.0
2006-12-21 10:30:00,0.69545,0.69632,0.69545,0.69554,2577600006.0
2006-12-21 11:00:00,0.69545,0.69586,0.69522,0.69525,2844799990.0
2006-12-21 11:30:00,0.69532,0.69594,0.69519,0.69587,2520000004.0
2006-12-21 12:00:00,0.69585,0.69642,0.69478,0.69491,2791499992.0
2006-12-21 12:30:00,0.69482,0.69484,0.69379,0.69481,2991500003.0
2006-12-21 13:00:00,0.69487,0.69508,0.69423,0.69462,2818599994.0
2006-12-21 13:30:00,0.6945,0.69498,0.69428,0.69485,2436499990.0
2006-12-21 14:00:00,0.69488,0.69517,0.69459,0.6951,2801499997.0
2006-12-21 14:30:00,0.69515,0.69588,0.69469,0.69544,2597100008.0
2006-12-21 15:00:00,0.69544,0.69573,0.69486,0.69495,2847100002.0
2006-12-21 15:30:00,0.69507,0.69551,0.69347,0.69457,2611399996.0
2006-12-21 16:00:00,0.69445,0.69452,0.69395,0.69416,2389199998.0
2006-12-21 16:30:00,0.69419,0.69436,0.69345,0.69367,2821400000.0
2006-12-21 17:00:00,0.6937,0.69376,0.69276,0.69333,2793099994.0
2006-12-21 17:30:00,0.69334,0.69455,0.69323,0.69427,2399600004.0
2006-12-21 18:00:00,0.69422,0.69543,0.69396,0.69543,5064799987.0
2006-12-21 18:30:00,0.69541,0.69649,0.69479,0.696,5063100004.0
2006-12-21 19:00:00,0.696,0.69625,0.69494,0.69515,3361499999.0
2006-12-21 19:30:00,0.69521,0.69546,0.69467,0.69488,3644300000.0
2006-12-21 20:00:00,0.69487,0.69578,0.69471,0.69534,3959699991.0
2006-12-21 20:30:00,0.69534,0.69599,0.69519,0.6955,3814299995.0
2006-12-21 21:00:00,0.69553,0.6958,0.69513,0.69524,3586599997.0
2006-12-21 21:30:00,0.69535,0.69582,0.69515,0.69557,2874799998.0
2006-12-21 22:00:00,0.69546,0.69608,0.69535,0.69602,2952900002.0
2006-12-21 22:30:00,0.69582,0.69583,0.69517,0.6955,3526299993.0
2006-12-21 23:00:00,0.6956,0.69617,0.69536,0.69563,2326000003.0
2006-12-21 23:30:00,0.69555,0.69618,0.69548,0.69607,2386899986.0
2006-12-22 00:00:00,0.69632,0.69668,0.69592,0.69632,2503899987.0
2006-12-22 00:30:00,0.69635,0.69648,0.69603,0.69622,2394299997.0
2006-12-22 01:00:00,0.69615,0.69686,0.69603,0.69637,1885700004.0
2006-12-22 01:30:00,0.69648,0.69715,0.69641,0.69687,2331500006.0
2006-12-22 02:00:00,0.69685,0.69746,0.69635,0.69645,2457699990.0
2006-12-22 02:30:00,0.69643,0.69712,0.69593,0.69696,2488800001.0
2006-12-22 03:00:00,0.69698,0.6976,0.69652,0.69745,2554399990.0
2006-12-22 03:30:00,0.69743,0.69751,0.69687,0.69714,2645499995.0
2006-12-22 04:00:00,0.6971,0.69724,0.69679,0.69694,2370999995.0
2006-12-22 04:30:00,0.69697,0.69721,0.69685,0.69714,2384399996.0
2006-12-22 05:00:00,0.69715,0.69728,0.69662,0.69711,2252199994.0
2006-12-22 05:30:00,0.69705,0.69732,0.6965,0.69665,2182999998.0
2006-12-22 06:00:00,0.69653,0.69679,0.69617,0.69661,2197100000.0
2006-12-22 06:30:00,0.69655,0.69758,0.69655,0.69755,2476799985.0
2006-12-22 07:00:00,0.69749,0.69826,0.69743,0.69743,2436499998.0
2006-12-22 07:30:00,0.6974,0.69821,0.69736,0.69795,2695100000.0
2006-12-22 08:00:00,0.69778,0.69832,0.69775,0.69785,2629399996.0
2006-12-22 08:30:00,0.69785,0.69805,0.69743,0.6975,2032899991.0
2006-12-22 09:00:00,0.6974,0.69791,0.6972,0.69754,2555699992.0
2006-12-22 09:30:00,0.69756,0.6977,0.69722,0.69752,1988399994.0
2006-12-22 10:00:00,0.69744,0.69968,0.69691,0.6996,2536200000.0
2006-12-22 10:30:00,0.69961,0.70025,0.69911,0.69923,2754199997.0
2006-12-22 11:00:00,0.69922,0.69959,0.69805,0.69925,2923599994.0
2006-12-22 11:30:00,0.69926,0.69942,0.69893,0.69913,2482699994.0
2006-12-22 12:00:00,0.69913,0.6997,0.69903,0.69938,2477199984.0
2006-12-22 12:30:00,0.69935,0.69968,0.69907,0.69907,2290599990.0
2006-12-22 13:00:00,0.69912,0.6995,0.69867,0.69922,2656399992.0
2006-12-22 13:30:00,0.69907,0.69932,0.69885,0.69891,2605599993.0
2006-12-22 14:00:00,0.6989,0.69981,0.6987,0.6994,2233499996.0
2006-12-22 14:30:00,0.69947,0.69955,0.69819,0.69855,2338800012.0
2006-12-22 15:00:00,0.69857,0.69869,0.69799,0.69799,2778799998.0
2006-12-22 15:30:00,0.69794,0.70099,0.69794,0.70032,2625299999.0
2006-12-22 16:00:00,0.70025,0.70033,0.69877,0.69887,2590900001.0
2006-12-22 16:30:00,0.69877,0.69896,0.6984,0.69858,2792699999.0
2006-12-22 17:00:00,0.69855,0.69933,0.698,0.69847,2692800007.0
2006-12-22 17:30:00,0.69848,0.69972,0.69817,0.69972,2329700003.0
2006-12-22 18:00:00,0.69989,0.70037,0.69919,0.69993,5608399997.0
2006-12-22 18:30:00,0.69992,0.69997,0.69874,0.69887,5351000003.0
2006-12-22 19:00:00,0.69879,0.70039,0.69857,0.70013,3448499996.0
2006-12-22 19:30:00,0.7001,0.70027,0.69932,0.69973,3701499991.0
2006-12-22 20:00:00,0.69929,0.69965,0.69895,0.69934,3986099997.0
2006-12-22 20:30:00,0.69924,0.69952,0.69891,0.69935,3895399990.0
2006-12-22 21:00:00,0.69936,0.69985,0.6993,0.69975,3306700002.0
2006-12-22 21:30:00,0.69982,0.70041,0.69961,0.70037,2907799986.0
2006-12-22 22:00:00,0.70054,0.70054,0.69985,0.70005,2743599979.0
2006-12-22 22:30:00,0.70002,0.70015,0.69946,0.69947,3424999997.0
2006-12-22 23:00:00,0.69952,0.70009,0.6994,0.6995,2302299997.0
2006-12-22 23:30:00,0.69946,0.70038,0.69941,0.70021,2214699996.0
2006-12-25 02:00:00,0.69898,0.69981,0.69867,0.69896,2724199994.0
2006-12-25 02:30:00,0.69932,0.69995,0.69868,0.69943,2431000003.0
2006-12-25 03:00:00,0.69945,0.70026,0.69881,0.69956,2431199998.0
2006-12-25 03:30:00,0.69951,0.7,0.69906,0.69944,2926399991.0
2006-12-25 04:00:00,0.6991,0.69991,0.69885,0.69939,3010700001.0
2006-12-25 04:30:00,0.69928,0.69971,0.69895,0.69936,2746599997.0
2006-12-25 05:00:00,0.69942,0.69988,0.69876,0.69969,2847100000.0
2006-12-25 05:30:00,0.69962,0.69989,0.69913,0.69938,2264099995.0
2006-12-25 06:00:00,0.69917,0.70006,0.69892,0.69951,2581199997.0
2006-12-25 06:30:00,0.69937,0.69995,0.69889,0.69968,2822099995.0
2006-12-25 07:00:00,0.69971,0.70019,0.69914,0.6995,2669599995.0
2006-12-25 07:30:00,0.69962,0.70007,0.69912,0.69986,2852700002.0
2006-12-25 08:00:00,0.69967,0.70005,0.69872,0.69952,2998099989.0
2006-12-25 08:30:00,0.69949,0.69978,0.69865,0.699,2979399992.0
2006-12-25 09:00:00,0.69909,0.69956,0.69884,0.69909,2913799991.0
2006-12-25 09:30:00,0.69905,0.69955,0.69834,0.69879,2429299996.0
2006-12-25 10:00:00,0.69875,0.69951,0.69773,0.69909,2573300000.0
2006-12-25 10:30:00,0.69907,0.6995,0.6989,0.69923,2400399997.0
2006-12-25 11:00:00,0.69916,0.69957,0.69899,0.69925,2891399996.0
2006-12-25 11:30:00,0.69928,0.69937,0.69903,0.69927,2406700010.0
2006-12-25 12:00:00,0.69928,0.69934,0.69901,0.69919,2665999988.0
2006-12-25 12:30:00,0.6991,0.69936,0.69895,0.69924,2537599989.0
2006-12-25 13:00:00,0.6992,0.69938,0.69887,0.69923,3084099996.0
2006-12-25 13:30:00,0.69917,0.69937,0.69902,0.69915,2829599993.0
2006-12-25 14:00:00,0.69915,0.69941,0.69844,0.69868,3126999994.0
2006-12-25 14:30:00,0.69886,0.69917,0.69879,0.69893,2431900000.0
2006-12-25 15:00:00,0.69894,0.69957,0.6989,0.69921,2769000002.0
2006-12-25 15:30:00,0.69922,0.69933,0.69902,0.69922,2276099994.0
2006-12-25 16:00:00,0.6991,0.69938,0.69899,0.69931,2584799994.0
2006-12-25 16:30:00,0.69929,0.69937,0.69905,0.69918,2787899989.0
2006-12-25 17:00:00,0.69921,0.69956,0.69887,0.69955,2211500005.0
2006-12-25 17:30:00,0.6995,0.69957,0.69919,0.6994,2280900005.0
2006-12-25 18:00:00,0.69937,0.70023,0.69924,0.70005,5346399969.0
2006-12-25 18:30:00,0.70002,0.70024,0.69981,0.70015,5112199991.0
2006-12-25 19:00:00,0.70007,0.70022,0.69947,0.69981,3458199988.0
2006-12-25 19:30:00,0.69984,0.7,0.69953,0.69969,3877699992.0
2006-12-25 20:00:00,0.69967,0.69999,0.69954,0.69984,4013400001.0
2006-12-25 20:30:00,0.69986,0.7,0.69962,0.6999,4120000008.0
2006-12-25 21:00:00,0.69981,0.70015,0.69956,0.69976,3476299986.0
2006-12-25 21:30:00,0.6998,0.69999,0.69963,0.69985,3131599994.0
2006-12-25 22:00:00,0.69985,0.70035,0.69961,0.7002,2735899996.0
2006-12-25 22:30:00,0.70027,0.70041,0.69988,0.69988,3445699997.0
2006-12-25 23:00:00,0.70001,0.70042,0.69996,0.70018,2538099990.0
2006-12-25 23:30:00,0.70012,0.70035,0.69857,0.69857,2309399994.0
2006-12-26 00:00:00,0.69843,0.6998,0.69755,0.69913,2752099991.0
2006-12-26 00:30:00,0.69922,0.70014,0.69868,0.69979,2734899997.0
2006-12-26 01:00:00,0.69984,0.70078,0.69892,0.70049,2985200000.0
2006-12-26 01:30:00,0.70044,0.70062,0.70002,0.70049,3032100003.0
2006-12-26 02:00:00,0.70054,0.70291,0.70054,0.70231,3347799995.0
2006-12-26 02:30:00,0.70223,0.70267,0.70193,0.70222,3285499993.0
2006-12-26 03:00:00,0.70216,0.70253,0.70171,0.70217,3189799978.0
2006-12-26 03:30:00,0.70228,0.70279,0.70212,0.70255,2861400000.0
2006-12-26 04:00:00,0.70241,0.70287,0.70125,0.70158,3041199992.0
2006-12-26 04:30:00,0.70159,0.70174,0.70052,0.70076,3107199995.0
2006-12-26 05:00:00,0.70074,0.7012,0.70043,0.7009,2981599994.0
2006-12-26 05:30:00,0.70073,0.70093,0.70025,0.70044,2746599991.0
2006-12-26 06:00:00,0.70054,0.70057,0.69981,0.70015,2927799998.0
2006-12-26 06:30:00,0.70024,0.70063,0.69965,0.70045,3013600004.0
2006-12-26 07:00:00,0.70025,0.70143,0.70025,0.70091,3387999990.0
2006-12-26 07:30:00,0.70106,0.70138,0.70046,0.70096,3061800000.0
2006-12-26 08:00:00,0.70084,0.70116,0.70045,0.7009,3097900003.0
2006-12-26 08:30:00,0.70098,0.70188,0.70064,0.70178,3118799978.0
2006-12-26 09:00:00,0.70169,0.70199,0.70123,0.70137,3056499984.0
2006-12-26 09:30:00,0.70152,0.70192,0.70113,0.70173,2772399995.0
2006-12-26 10:00:00,0.70168,0.70168,0.70032,0.70127,2652999990.0
2006-12-26 10:30:00,0.7013,0.7016,0.70082,0.70117,2353099995.0
2006-12-26 11:00:00,0.70115,0.70149,0.70093,0.70125,2695999992.0
2006-12-26 11:30:00,0.70135,0.7018,0.70096,0.70122,2556099995.0
2006-12-26 12:00:00,0.70123,0.70155,0.70093,0.70108,2694899988.0
2006-12-26 12:30:00,0.70114,0.70153,0.70096,0.7012,2223499998.0
2006-12-26 13:00:00,0.70123,0.70213,0.70105,0.70128,2609699992.0
2006-12-26 13:30:00,0.70117,0.70229,0.70115,0.70156,2605199999.0
2006-12-26 14:00:00,0.70162,0.70198,0.7013,0.70183,2384999991.0
2006-12-26 14:30:00,0.70195,0.70215,0.70099,0.7011,2332800001.0
2006-12-26 15:00:00,0.7011,0.70155,0.70068,0.70111,2999399995.0
2006-12-26 15:30:00,0.70115,0.70118,0.70046,0.70072,2194999998.0
2006-12-26 16:00:00,0.70065,0.7012,0.69994,0.70043,2386600002.0
2006-12-26 16:30:00,0.70047,0.70065,0.69955,0.70005,2827199993.0
2006-12-26 17:00:00,0.70002,0.70104,0.69971,0.69997,2253199995.0
2006-12-26 17:30:00,0.69985,0.70017,0.69916,0.69936,2311999992.0
2006-12-26 18:00:00,0.69933,0.69989,0.69888,0.69962,5051600003.0
2006-12-26 18:30:00,0.69958,0.69997,0.69935,0.69989,5331500006.0
2006-12-26 19:00:00,0.69981,0.70017,0.69964,0.69986,3222299995.0
2006-12-26 19:30:00,0.69985,0.70008,0.69948,0.69954,3678199998.0
2006-12-26 20:00:00,0.69957,0.69973,0.69917,0.69955,3871400002.0
2006-12-26 20:30:00,0.69969,0.7004,0.69929,0.69963,4121599990.0
2006-12-26 21:00:00,0.69979,0.70019,0.69935,0.7,3455299992.0
2006-12-26 21:30:00,0.70006,0.70061,0.69993,0.70034,3097699986.0
2006-12-26 22:00:00,0.70026,0.70089,0.70007,0.70053,2869100001.0
2006-12-26 22:30:00,0.70058,0.70086,0.69976,0.69979,3571199990.0
2006-12-26 23:00:00,0.69988,0.7004,0.69965,0.70022,2263199997.0
2006-12-26 23:30:00,0.7,0.7,0.699,0.69914,2246199996.0
2006-12-27 00:00:00,0.69954,0.6997,0.69893,0.69928,2432199988.0
2006-12-27 00:30:00,0.69948,0.69971,0.69931,0.6996,2240000005.0
2006-12-27 01:00:00,0.69962,0.69973,0.69918,0.69931,2099799994.0
2006-12-27 01:30:00,0.6993,0.69988,0.69905,0.69977,2520300000.0
2006-12-27 02:00:00,0.69979,0.70092,0.69973,0.70005,2304399994.0
2006-12-27 02:30:00,0.70017,0.70037,0.69995,0.69995,2115299991.0
2006-12-27 03:00:00,0.69995,0.70015,0.69902,0.69917,2393899997.0
2006-12-27 03:30:00,0.69909,0.69955,0.69894,0.6991,2650199995.0
2006-12-27 04:00:00,0.69903,0.69992,0.69903,0.69977,2687499994.0
2006-12-27 04:30:00,0.69975,0.70045,0.6996,0.70033,2723099981.0
2006-12-27 05:00:00,0.70035,0.70122,0.7001,0.70063,2498799993.0
2006-12-27 05:30:00,0.70066,0.70068,0.70018,0.70037,2127900000.0
2006-12-27 06:00:00,0.70037,0.70077,0.70026,0.70054,2404499993.0
2006-12-27 06:30:00,0.7005,0.70136,0.70038,0.70089,2515600004.0
2006-12-27 07:00:00,0.70075,0.70145,0.70074,0.70089,2173199997.0
2006-12-27 07:30:00,0.70082,0.70163,0.70056,0.70146,2430199990.0
2006-12-27 08:00:00,0.7013,0.70163,0.70109,0.70133,2446099999.0
2006-12-27 08:30:00,0.70137,0.70151,0.70075,0.70095,2311600002.0
2006-12-27 09:00:00,0.70097,0.70162,0.70093,0.7015,2454900001.0
2006-12-27 09:30:00,0.70148,0.70168,0.70003,0.70042,2558299992.0
2006-12-27 10:00:00,0.7004,0.7015,0.70017,0.7012,2555300002.0
2006-12-27 10:30:00,0.70125,0.70198,0.70082,0.70186,2465500006.0
2006-12-27 11:00:00,0.70184,0.70235,0.70163,0.70225,2954199995.0
2006-12-27 11:30:00,0.7023,0.70242,0.70184,0.70215,2547699991.0
2006-12-27 12:00:00,0.70225,0.7023,0.70178,0.7023,2365799996.0
2006-12-27 12:30:00,0.7022,0.70322,0.70214,0.70239,2561799995.0
2006-12-27 13:00:00,0.70237,0.70288,0.70184,0.70229,2488800006.0
2006-12-27 13:30:00,0.70224,0.70279,0.70189,0.70262,2508899992.0
2006-12-27 14:00:00,0.70262,0.70293,0.70221,0.70222,2429899993.0
2006-12-27 14:30:00,0.70205,0.7024,0.70193,0.70223,2510099989.0
2006-12-27 15:00:00,0.70216,0.70223,0.7016,0.70182,2766400006.0
2006-12-27 15:30:00,0.70184,0.70204,0.70114,0.70124,2089699998.0
2006-12-27 16:00:00,0.70117,0.70173,0.70096,0.70162,2659099986.0
2006-12-27 16:30:00,0.70163,0.7024,0.70155,0.70222,2772599997.0
2006-12-27 17:00:00,0.70221,0.70283,0.70178,0.70252,2226600002.0
2006-12-27 17:30:00,0.70244,0.70281,0.70176,0.70252,2577999998.0
2006-12-27 18:00:00,0.70251,0.70251,0.70176,0.70207,5589599994.0
2006-12-27 18:30:00,0.70203,0.70235,0.70173,0.70205,5445999993.0
2006-12-27 19:00:00,0.70197,0.70241,0.70163,0.7019,3343300009.0
2006-12-27 19:30:00,0.70195,0.70216,0.70165,0.70165,3550499995.0
2006-12-27 20:00:00,0.7017,0.7022,0.70157,0.70215,3877899981.0
2006-12-27 20:30:00,0.70205,0.70234,0.70179,0.7021,4385499994.0
2006-12-27 21:00:00,0.70212,0.70255,0.70196,0.70235,3647199980.0
2006-12-27 21:30:00,0.7024,0.70255,0.70178,0.7019,3058399995.0
2006-12-27 22:00:00,0.70195,0.70223,0.7017,0.70186,2871900008.0
2006-12-27 22:30:00,0.70199,0.70218,0.70155,0.7017,3250199992.0
2006-12-27 23:00:00,0.70173,0.70202,0.70154,0.7017,2227899999.0
2006-12-27 23:30:00,0.70165,0.7021,0.70147,0.70177,2207000011.0
2006-12-28 00:00:00,0.70198,0.70215,0.70135,0.70185,2219200001.0
2006-12-28 00:30:00,0.70194,0.70215,0.70144,0.70156,2284499998.0
2006-12-28 01:00:00,0.70157,0.70182,0.70135,0.70167,2384999997.0
2006-12-28 01:30:00,0.70175,0.70178,0.70032,0.70032,2300599987.0
2006-12-28 02:00:00,0.70028,0.7014,0.70005,0.70105,2221600002.0
2006-12-28 02:30:00,0.70117,0.70176,0.70106,0.70124,2289599997.0
2006-12-28 03:00:00,0.70125,0.70131,0.70056,0.7009,2271399998.0
2006-12-28 03:30:00,0.7009,0.70102,0.70039,0.70093,2464399996.0
2006-12-28 04:00:00,0.7009,0.70137,0.70069,0.70105,2719599993.0
2006-12-28 04:30:00,0.701,0.70157,0.70083,0.70145,2599599993.0
2006-12-28 05:00:00,0.70145,0.702,0.70125,0.70199,2310899989.0
2006-12-28 05:30:00,0.70183,0.70232,0.70164,0.70218,2358999999.0
2006-12-28 06:00:00,0.70213,0.7023,0.70196,0.70213,2029999998.0
2006-12-28 06:30:00,0.70205,0.70223,0.70152,0.70163,2422499984.0
2006-12-28 07:00:00,0.70159,0.70221,0.70127,0.70197,1990000000.0
2006-12-28 07:30:00,0.70196,0.7022,0.70164,0.70175,2369300003.0
2006-12-28 08:00:00,0.70162,0.70198,0.70086,0.70138,2548100008.0
2006-12-28 08:30:00,0.70142,0.7015,0.70097,0.70135,2195899992.0
2006-12-28 09:00:00,0.70131,0.70151,0.70065,0.7009,2214399995.0
2006-12-28 09:30:00,0.70086,0.70161,0.70077,0.70143,2369999995.0
2006-12-28 10:00:00,0.70133,0.70254,0.70116,0.70191,2528999987.0
2006-12-28 10:30:00,0.70186,0.70198,0.70145,0.70172,2810099999.0
2006-12-28 11:00:00,0.7017,0.70205,0.70094,0.7016,2895299998.0
2006-12-28 11:30:00,0.70161,0.70226,0.70139,0.70218,2758599997.0
2006-12-28 12:00:00,0.70225,0.70235,0.70174,0.7021,2559799998.0
2006-12-28 12:30:00,0.70205,0.7025,0.70193,0.70218,2719399992.0
2006-12-28 13:00:00,0.70233,0.70285,0.70188,0.702,2802699985.0
2006-12-28 13:30:00,0.70195,0.7025,0.70166,0.7022,2443199994.0
2006-12-28 14:00:00,0.70229,0.70305,0.70191,0.70193,2581499999.0
2006-12-28 14:30:00,0.70197,0.70291,0.7019,0.7026,2442299996.0
2006-12-28 15:00:00,0.70262,0.70497,0.70245,0.7044,2867800003.0
2006-12-28 15:30:00,0.70434,0.70476,0.70353,0.70373,2369399995.0
2006-12-28 16:00:00,0.70365,0.70441,0.70349,0.70413,2298600001.0
2006-12-28 16:30:00,0.70413,0.7056,0.70413,0.70552,2730899979.0
2006-12-28 17:00:00,0.70549,0.70549,0.70234,0.70275,2471099991.0
2006-12-28 17:30:00,0.70276,0.7038,0.70243,0.70375,2602800006.0
2006-12-28 18:00:00,0.70368,0.70494,0.70342,0.70478,5361400002.0
2006-12-28 18:30:00,0.70475,0.70556,0.70445,0.70516,5285199995.0
2006-12-28 19:00:00,0.70513,0.70513,0.7046,0.70497,3602699998.0
2006-12-28 19:30:00,0.70507,0.7055,0.70485,0.70505,3584199996.0
2006-12-28 20:00:00,0.70512,0.70552,0.70502,0.70527,3873399986.0
2006-12-28 20:30:00,0.70524,0.70554,0.70503,0.7053,4226500008.0
2006-12-28 21:00:00,0.70527,0.70532,0.70485,0.70501,3825199994.0
2006-12-28 21:30:00,0.70509,0.70524,0.70462,0.70492,2992699992.0
2006-12-28 22:00:00,0.70493,0.70505,0.70399,0.70423,2614099987.0
2006-12-28 22:30:00,0.70427,0.70519,0.70423,0.70439,3434400001.0
2006-12-28 23:00:00,0.70445,0.7051,0.70412,0.7047,2671000003.0
2006-12-28 23:30:00,0.70465,0.7055,0.70455,0.70532,2097399982.0
2006-12-29 00:00:00,0.70544,0.70572,0.70505,0.70522,2256700003.0
2006-12-29 00:30:00,0.70537,0.70564,0.70452,0.70502,2507599999.0
2006-12-29 01:00:00,0.70508,0.70547,0.7047,0.70517,2327199996.0
2006-12-29 01:30:00,0.7052,0.7053,0.7047,0.70482,2271000001.0
2006-12-29 02:00:00,0.70484,0.7049,0.70386,0.7039,2388799998.0
2006-12-29 02:30:00,0.704,0.70477,0.70385,0.70455,2254599989.0
2006-12-29 03:00:00,0.70444,0.70485,0.70426,0.70484,2576899995.0
2006-12-29 03:30:00,0.70485,0.7055,0.7048,0.70537,2484799997.0
2006-12-29 04:00:00,0.70534,0.70566,0.70518,0.7053,2364900001.0
2006-12-29 04:30:00,0.70535,0.70574,0.70514,0.70565,2448999996.0
2006-12-29 05:00:00,0.70565,0.70592,0.70543,0.70585,2231699993.0
2006-12-29 05:30:00,0.70578,0.70584,0.70541,0.70567,2305499998.0
2006-12-29 06:00:00,0.70565,0.70594,0.70541,0.70553,2080199989.0
2006-12-29 06:30:00,0.70548,0.70563,0.70493,0.7051,2515000008.0
2006-12-29 07:00:00,0.70505,0.70546,0.70494,0.7053,2123999992.0
2006-12-29 07:30:00,0.7053,0.7058,0.70493,0.70565,2447700002.0
2006-12-29 08:00:00,0.7055,0.70577,0.70536,0.7055,2073699989.0
2006-12-29 08:30:00,0.70561,0.70603,0.70545,0.70593,2000799992.0
2006-12-29 09:00:00,0.70586,0.70631,0.70559,0.7058,2547999994.0
2006-12-29 09:30:00,0.70575,0.7059,0.70517,0.70517,2153299995.0
2006-12-29 10:00:00,0.7054,0.70667,0.7053,0.70557,2427799994.0
2006-12-29 10:30:00,0.70565,0.7059,0.7044,0.70542,2726600014.0
2006-12-29 11:00:00,0.70532,0.70644,0.705,0.70585,2850999988.0
2006-12-29 11:30:00,0.70588,0.7061,0.70517,0.70532,2470999996.0
2006-12-29 12:00:00,0.70526,0.70552,0.70313,0.70343,2670599997.0
2006-12-29 12:30:00,0.70336,0.70454,0.70322,0.70384,2443699991.0
2006-12-29 13:00:00,0.70367,0.70388,0.70208,0.70249,2664800002.0
2006-12-29 13:30:00,0.70232,0.70332,0.70147,0.70274,2827599994.0
2006-12-29 14:00:00,0.70267,0.70355,0.70245,0.7035,2401000004.0
2006-12-29 14:30:00,0.70356,0.70362,0.70305,0.7033,2149699998.0
2006-12-29 15:00:00,0.70329,0.70338,0.70285,0.70319,2926599991.0
2006-12-29 15:30:00,0.70325,0.70339,0.7025,0.7027,1895199999.0
2006-12-29 16:00:00,0.70257,0.70386,0.70257,0.70342,2647900008.0
2006-12-29 16:30:00,0.70339,0.70451,0.7032,0.70422,2619600002.0
2006-12-29 17:00:00,0.70412,0.70449,0.70347,0.70413,2735199996.0
2006-12-29 17:30:00,0.70408,0.7045,0.70207,0.7045,2495099995.0
2006-12-29 18:00:00,0.70504,0.70551,0.70412,0.70477,5601099988.0
2006-12-29 18:30:00,0.70469,0.70495,0.70325,0.70403,5201699991.0
2006-12-29 19:00:00,0.70401,0.70424,0.70341,0.70393,3332999997.0
2006-12-29 19:30:00,0.70399,0.70413,0.70297,0.70297,3726000007.0
2006-12-29 20:00:00,0.70318,0.70365,0.7028,0.7033,4126099990.0
2006-12-29 20:30:00,0.7033,0.70365,0.70292,0.70343,3986000001.0
2006-12-29 21:00:00,0.70344,0.70452,0.7029,0.70446,3476199996.0
2006-12-29 21:30:00,0.70444,0.70629,0.70427,0.7053,2972999994.0
2006-12-29 22:00:00,0.70532,0.70606,0.70496,0.70497,2682899997.0
2006-12-29 22:30:00,0.705,0.7053,0.70353,0.70382,3492099994.0
2006-12-29 23:00:00,0.70388,0.70449,0.70341,0.70384,2480699995.0
2006-12-29 23:30:00,0.70376,0.70475,0.70317,0.70418,2009499998.0
2007-01-01 02:00:00,0.70526,0.70539,0.70464,0.70475,2585099995.0
2007-01-01 02:30:00,0.70487,0.70497,0.70463,0.70477,2696399986.0
2007-01-01 03:00:00,0.70472,0.70496,0.70354,0.70379,2598400000.0
2007-01-01 03:30:00,0.70373,0.70387,0.7035,0.70373,2404400003.0
2007-01-01 04:00:00,0.70371,0.70392,0.70354,0.70362,2347299994.0
2007-01-01 04:30:00,0.70361,0.70386,0.70352,0.70373,2328499991.0
2007-01-01 05:00:00,0.70377,0.70397,0.70346,0.70372,2488199999.0
2007-01-01 05:30:00,0.70373,0.70389,0.70343,0.70369,2425999992.0
2007-01-01 06:00:00,0.70364,0.70388,0.70347,0.70373,2264200007.0
2007-01-01 06:30:00,0.70376,0.70388,0.70344,0.7037,2817199996.0
2007-01-01 07:00:00,0.70364,0.70387,0.70332,0.70368,2386299998.0
2007-01-01 07:30:00,0.70365,0.7039,0.7034,0.70373,2605800001.0
2007-01-01 08:00:00,0.70358,0.70395,0.70344,0.70375,2491799998.0
2007-01-01 08:30:00,0.70382,0.70392,0.70339,0.70373,2596599996.0
2007-01-01 09:00:00,0.70371,0.70391,0.70357,0.70371,2616599993.0
2007-01-01 09:30:00,0.70372,0.70389,0.70356,0.70378,2336799996.0
2007-01-01 10:00:00,0.70362,0.70388,0.70336,0.70378,2773599989.0
2007-01-01 10:30:00,0.70383,0.70389,0.70351,0.7036,2393599989.0
2007-01-01 11:00:00,0.70356,0.70394,0.70345,0.70357,2818999997.0
2007-01-01 11:30:00,0.70361,0.70389,0.70349,0.70382,2499699992.0
2007-01-01 12:00:00,0.70372,0.7039,0.70344,0.7036,2611000000.0
2007-01-01 12:30:00,0.70359,0.70386,0.70342,0.70378,2744599995.0
2007-01-01 13:00:00,0.70371,0.7039,0.70346,0.70374,2493299993.0
2007-01-01 13:30:00,0.70364,0.70389,0.70353,0.70365,2585800006.0
2007-01-01 14:00:00,0.70364,0.7039,0.70348,0.70371,2535899995.0
2007-01-01 14:30:00,0.70377,0.70386,0.70354,0.70379,2357000001.0
2007-01-01 15:00:00,0.70375,0.7039,0.70342,0.7037,2958699995.0
2007-01-01 15:30:00,0.70373,0.70389,0.70353,0.7037,1953600004.0
2007-01-01 16:00:00,0.70359,0.70387,0.70335,0.70369,2729199998.0
2007-01-01 16:30:00,0.70362,0.70374,0.70345,0.7036,2582299995.0
2007-01-01 17:00:00,0.70359,0.70378,0.70338,0.70359,2285999989.0
2007-01-01 17:30:00,0.7036,0.70375,0.70342,0.70368,2444399992.0
2007-01-01 18:00:00,0.70358,0.70378,0.70341,0.70367,5427699987.0
2007-01-01 18:30:00,0.70363,0.70378,0.70343,0.70365,4979299974.0
2007-01-01 19:00:00,0.70362,0.70414,0.70344,0.704,3564699982.0
2007-01-01 19:30:00,0.70413,0.70447,0.70375,0.70402,3805999997.0
2007-01-01 20:00:00,0.70405,0.70418,0.70376,0.70398,3831199990.0
2007-01-01 20:30:00,0.70386,0.70455,0.70359,0.7038,3979599993.0
2007-01-01 21:00:00,0.70381,0.70413,0.70368,0.70387,3925699996.0
2007-01-01 21:30:00,0.70393,0.70408,0.70369,0.70383,3341199993.0
2007-01-01 22:00:00,0.70383,0.70454,0.70381,0.70412,2871299977.0
2007-01-01 22:30:00,0.70424,0.70438,0.70392,0.7041,3617299998.0
2007-01-01 23:00:00,0.70416,0.7052,0.70299,0.70422,2527900002.0
2007-01-01 23:30:00,0.70422,0.70444,0.70383,0.70405,2245099987.0
2007-01-02 00:00:00,0.70419,0.70444,0.7037,0.70384,2853400004.0
2007-01-02 00:30:00,0.70386,0.70487,0.70343,0.70422,2901600005.0
2007-01-02 01:00:00,0.70425,0.70447,0.70357,0.70436,3351000006.0
2007-01-02 01:30:00,0.70441,0.70507,0.7039,0.70504,2707599990.0
2007-01-02 02:00:00,0.70464,0.70562,0.70415,0.70507,3055399999.0
2007-01-02 02:30:00,0.70511,0.70538,0.70455,0.70534,3334199993.0
2007-01-02 03:00:00,0.70532,0.70563,0.70485,0.70494,3033499986.0
2007-01-02 03:30:00,0.70507,0.70577,0.70489,0.7052,2778899998.0
2007-01-02 04:00:00,0.70513,0.70656,0.70492,0.70643,3101300000.0
2007-01-02 04:30:00,0.70631,0.70737,0.70595,0.70696,3132499996.0
2007-01-02 05:00:00,0.70658,0.70781,0.7065,0.70761,2691199989.0
2007-01-02 05:30:00,0.7075,0.708,0.70692,0.70788,2989199996.0
2007-01-02 06:00:00,0.70761,0.708,0.70699,0.70742,3080000000.0
2007-01-02 06:30:00,0.70731,0.70817,0.70714,0.70795,3125100011.0
2007-01-02 07:00:00,0.70789,0.70809,0.70729,0.70755,3218899996.0
2007-01-02 07:30:00,0.70783,0.70804,0.7067,0.70782,3245799987.0
2007-01-02 08:00:00,0.70787,0.7081,0.70752,0.70766,2608099995.0
2007-01-02 08:30:00,0.70781,0.70796,0.70638,0.70682,3125199990.0
2007-01-02 09:00:00,0.70695,0.70856,0.70654,0.70824,3061999992.0
2007-01-02 09:30:00,0.70821,0.70942,0.7056,0.70783,3426400001.0
2007-01-02 10:00:00,0.7077,0.70924,0.70725,0.70897,2626300000.0
2007-01-02 10:30:00,0.709,0.70928,0.70805,0.70828,2664399994.0
2007-01-02 11:00:00,0.70825,0.70859,0.70805,0.70823,2734999998.0
2007-01-02 11:30:00,0.70826,0.70873,0.70717,0.70732,2433199990.0
2007-01-02 12:00:00,0.70731,0.70773,0.70663,0.70698,2689599998.0
2007-01-02 12:30:00,0.70697,0.70799,0.70587,0.70597,2340599994.0
2007-01-02 13:00:00,0.70623,0.70678,0.70583,0.7063,2731199996.0
2007-01-02 13:30:00,0.7063,0.70672,0.70625,0.70655,2418999996.0
2007-01-02 14:00:00,0.70654,0.70731,0.70632,0.70728,2400399998.0
2007-01-02 14:30:00,0.70732,0.70789,0.70719,0.7074,2343300006.0
2007-01-02 15:00:00,0.7074,0.70751,0.70638,0.70715,2738299991.0
2007-01-02 15:30:00,0.70727,0.70821,0.70709,0.70787,2457999990.0
2007-01-02 16:00:00,0.70762,0.70762,0.70655,0.70717,2647099987.0
2007-01-02 16:30:00,0.70715,0.70778,0.70695,0.707,2526699993.0
2007-01-02 17:00:00,0.70691,0.70748,0.70665,0.70737,2530699993.0
2007-01-02 17:30:00,0.70738,0.70757,0.70693,0.7073,2094599988.0
2007-01-02 18:00:00,0.70732,0.70851,0.70705,0.70777,5553799985.0
2007-01-02 18:30:00,0.70776,0.70805,0.70741,0.70805,5303299988.0
2007-01-02 19:00:00,0.70799,0.70799,0.70715,0.70751,3363599999.0
2007-01-02 19:30:00,0.70759,0.70807,0.70757,0.70793,3584599992.0
2007-01-02 20:00:00,0.70797,0.70816,0.70652,0.70652,4085399999.0
2007-01-02 20:30:00,0.70644,0.70716,0.70644,0.7069,4031400001.0
2007-01-02 21:00:00,0.70688,0.70703,0.70645,0.70674,3713100001.0
2007-01-02 21:30:00,0.7068,0.70715,0.70644,0.70708,2953999993.0
2007-01-02 22:00:00,0.70709,0.70733,0.70653,0.70688,2884900014.0
2007-01-02 22:30:00,0.70693,0.70735,0.70675,0.70708,3102699996.0
2007-01-02 23:00:00,0.70715,0.70735,0.70644,0.70695,2307499999.0
2007-01-02 23:30:00,0.70695,0.70705,0.70634,0.70645,2141699994.0
2007-01-03 00:00:00,0.70667,0.70671,0.70596,0.7062,2311300004.0
2007-01-03 00:30:00,0.7063,0.70653,0.70593,0.70641,2388399998.0
2007-01-03 01:00:00,0.70636,0.70661,0.70604,0.70622,2407500001.0
2007-01-03 01:30:00,0.70621,0.70632,0.70581,0.70597,2414199996.0
2007-01-03 02:00:00,0.70602,0.70655,0.70585,0.70629,2516699996.0
2007-01-03 02:30:00,0.70645,0.70769,0.70634,0.70732,2341299997.0
2007-01-03 03:00:00,0.70734,0.70756,0.70712,0.70734,2495199992.0
2007-01-03 03:30:00,0.70738,0.70848,0.70724,0.70813,2345399997.0
2007-01-03 04:00:00,0.70807,0.70845,0.70779,0.70792,2608100003.0
2007-01-03 04:30:00,0.70789,0.70887,0.70786,0.70875,2713399996.0
2007-01-03 05:00:00,0.70874,0.70899,0.70819,0.7085,2290499985.0
2007-01-03 05:30:00,0.70833,0.70886,0.70783,0.70867,2244599998.0
2007-01-03 06:00:00,0.70865,0.70875,0.7078,0.70823,2210199995.0
2007-01-03 06:30:00,0.7082,0.70851,0.70735,0.70805,2616099993.0
2007-01-03 07:00:00,0.70801,0.70801,0.70681,0.70703,2289499989.0
2007-01-03 07:30:00,0.707,0.70762,0.7069,0.70718,2322299995.0
2007-01-03 08:00:00,0.707,0.70801,0.707,0.70786,2292299997.0
2007-01-03 08:30:00,0.70795,0.70795,0.70658,0.70708,1855800003.0
2007-01-03 09:00:00,0.70713,0.7079,0.70651,0.70693,2527899990.0
2007-01-03 09:30:00,0.70691,0.70822,0.70681,0.70738,2373799996.0
2007-01-03 10:00:00,0.70737,0.70772,0.70677,0.70735,2507900001.0
2007-01-03 10:30:00,0.70733,0.70762,0.70665,0.70739,2681399991.0
2007-01-03 11:00:00,0.70735,0.70751,0.7068,0.70695,2670499989.0
2007-01-03 11:30:00,0.707,0.70721,0.70665,0.70702,2329000002.0
2007-01-03 12:00:00,0.70703,0.70703,0.70416,0.70436,2657099991.0
2007-01-03 12:30:00,0.70434,0.70532,0.70402,0.70402,2461799987.0
2007-01-03 13:00:00,0.70385,0.7043,0.70361,0.70403,2683999995.0
2007-01-03 13:30:00,0.70397,0.7042,0.70323,0.70344,2472299994.0
2007-01-03 14:00:00,0.70347,0.70424,0.70325,0.70424,2526399992.0
2007-01-03 14:30:00,0.70435,0.7045,0.70389,0.70435,2287899995.0
2007-01-03 15:00:00,0.70429,0.70599,0.70384,0.7059,2972999988.0
2007-01-03 15:30:00,0.70588,0.70619,0.7052,0.70532,2557400001.0
2007-01-03 16:00:00,0.70525,0.70577,0.70486,0.70522,2548700001.0
2007-01-03 16:30:00,0.70525,0.70614,0.70495,0.70606,2781899993.0
2007-01-03 17:00:00,0.70606,0.70606,0.70435,0.70546,2701999985.0
2007-01-03 17:30:00,0.70544,0.70626,0.70524,0.70626,2482499993.0
2007-01-03 18:00:00,0.7061,0.70638,0.70456,0.70512,5668399997.0
2007-01-03 18:30:00,0.70511,0.7052,0.70429,0.70473,5278099991.0
2007-01-03 19:00:00,0.70469,0.70495,0.70387,0.70409,3535199996.0
2007-01-03 19:30:00,0.70414,0.70602,0.70381,0.70523,3858899995.0
2007-01-03 20:00:00,0.70529,0.70681,0.70505,0.70681,4220399992.0
2007-01-03 20:30:00,0.7068,0.70782,0.70658,0.70702,4006399999.0
2007-01-03 21:00:00,0.70702,0.70748,0.70665,0.70697,3918799991.0
2007-01-03 21:30:00,0.70703,0.70784,0.70695,0.707,3030399990.0
2007-01-03 22:00:00,0.707,0.70705,0.70597,0.7062,2705999988.0
2007-01-03 22:30:00,0.70622,0.70633,0.70569,0.70608,3594499993.0
2007-01-03 23:00:00,0.70573,0.70599,0.70541,0.70567,2263600004.0
2007-01-03 23:30:00,0.70573,0.70655,0.70535,0.7058,2285699992.0
2007-01-04 00:00:00,0.70587,0.70662,0.70584,0.7064,2212100001.0
2007-01-04 00:30:00,0.70656,0.70735,0.70633,0.70693,2484099994.0
2007-01-04 01:00:00,0.70696,0.7073,0.70582,0.70582,2169799999.0
2007-01-04 01:30:00,0.7059,0.70617,0.70547,0.70567,2360700010.0
2007-01-04 02:00:00,0.7058,0.7058,0.7046,0.70485,2159000000.0
2007-01-04 02:30:00,0.70497,0.70535,0.70432,0.70442,2393299984.0
2007-01-04 03:00:00,0.70455,0.70538,0.70444,0.70534,2143800004.0
2007-01-04 03:30:00,0.70537,0.70591,0.70486,0.7052,2529000000.0
2007-01-04 04:00:00,0.70537,0.70611,0.70493,0.70611,2395899993.0
2007-01-04 04:30:00,0.706,0.7062,0.70536,0.70585,2338899993.0
2007-01-04 05:00:00,0.70582,0.70624,0.70535,0.70621,2384399996.0
2007-01-04 05:30:00,0.7061,0.7061,0.7049,0.70509,2345599991.0
2007-01-04 06:00:00,0.70505,0.70537,0.70465,0.70473,2436200007.0
2007-01-04 06:30:00,0.7047,0.70572,0.70429,0.70509,2404299990.0
2007-01-04 07:00:00,0.70498,0.7054,0.70443,0.70475,1919700002.0
2007-01-04 07:30:00,0.7047,0.70481,0.70342,0.70365,2556099994.0
2007-01-04 08:00:00,0.70341,0.70345,0.70197,0.70219,2506499996.0
2007-01-04 08:30:00,0.7023,0.70386,0.70194,0.70309,2445099989.0
2007-01-04 09:00:00,0.70313,0.70428,0.70296,0.70326,2364799996.0
2007-01-04 09:30:00,0.70325,0.70428,0.70312,0.70324,2388199994.0
2007-01-04 10:00:00,0.70322,0.70327,0.70187,0.70187,2662599997.0
2007-01-04 10:30:00,0.70154,0.70158,0.6998,0.70023,2719099990.0
2007-01-04 11:00:00,0.70025,0.70063,0.69837,0.69845,3157699988.0
2007-01-04 11:30:00,0.69839,0.69839,0.69704,0.69738,2727799998.0
2007-01-04 12:00:00,0.69738,0.69769,0.69682,0.69765,2823499992.0
2007-01-04 12:30:00,0.69759,0.69778,0.69695,0.6974,2526900001.0
2007-01-04 13:00:00,0.69728,0.69863,0.69708,0.69838,2563199994.0
2007-01-04 13:30:00,0.69841,0.69861,0.69747,0.69772,2528799988.0
2007-01-04 14:00:00,0.69773,0.69852,0.69733,0.6981,2940500002.0
2007-01-04 14:30:00,0.69803,0.69857,0.69747,0.69788,2582700000.0
2007-01-04 15:00:00,0.69786,0.69905,0.69773,0.69859,2815400001.0
2007-01-04 15:30:00,0.69861,0.69932,0.69856,0.69906,2636599986.0
2007-01-04 16:00:00,0.69894,0.69903,0.69768,0.69792,2582599997.0
2007-01-04 16:30:00,0.698,0.69827,0.69769,0.69792,2996299992.0
2007-01-04 17:00:00,0.69795,0.69844,0.69726,0.69829,3021200002.0
2007-01-04 17:30:00,0.69836,0.69849,0.69733,0.69733,2387800003.0
2007-01-04 18:00:00,0.69724,0.6978,0.69717,0.69725,5256999982.0
2007-01-04 18:30:00,0.6973,0.69777,0.69697,0.69775,5219700009.0
2007-01-04 19:00:00,0.69764,0.6983,0.69753,0.698,3251299996.0
2007-01-04 19:30:00,0.69806,0.69847,0.69773,0.69815,3889400003.0
2007-01-04 20:00:00,0.69817,0.69903,0.69771,0.69813,3969900000.0
2007-01-04 20:30:00,0.69805,0.6987,0.69783,0.69807,3984000002.0
2007-01-04 21:00:00,0.69808,0.69831,0.69703,0.69734,3764999991.0
2007-01-04 21:30:00,0.69733,0.69749,0.69683,0.69727,3065699985.0
2007-01-04 22:00:00,0.69721,0.69749,0.6968,0.697,2603499981.0
2007-01-04 22:30:00,0.6971,0.69745,0.69661,0.69682,3461199996.0
2007-01-04 23:00:00,0.69712,0.69769,0.6968,0.69713,2413999996.0
2007-01-04 23:30:00,0.69706,0.69816,0.69705,0.69782,2543299990.0
2007-01-05 00:00:00,0.698,0.6981,0.69727,0.6973,2184999991.0
2007-01-05 00:30:00,0.69747,0.69855,0.69723,0.69823,2531099997.0
2007-01-05 01:00:00,0.69822,0.69847,0.69568,0.69572,2657200006.0
2007-01-05 01:30:00,0.69577,0.69581,0.6944,0.69517,2871600000.0
2007-01-05 02:00:00,0.69525,0.69581,0.69477,0.69492,2371500002.0
2007-01-05 02:30:00,0.69499,0.69499,0.69189,0.69246,2472800000.0
2007-01-05 03:00:00,0.69249,0.69333,0.69219,0.69309,2597299998.0
2007-01-05 03:30:00,0.69303,0.69355,0.69221,0.69237,2483699999.0
2007-01-05 04:00:00,0.69233,0.69283,0.69207,0.69278,2747099992.0
2007-01-05 04:30:00,0.69279,0.6929,0.69225,0.69237,2592200002.0
2007-01-05 05:00:00,0.69239,0.69245,0.69077,0.69094,2432899994.0
2007-01-05 05:30:00,0.6908,0.69155,0.6908,0.69092,2489000001.0
2007-01-05 06:00:00,0.69086,0.69103,0.68925,0.68925,2680899995.0
2007-01-05 06:30:00,0.68938,0.68991,0.68888,0.68979,2677700003.0
2007-01-05 07:00:00,0.68972,0.69139,0.68961,0.69078,2426000006.0
2007-01-05 07:30:00,0.69074,0.69219,0.69064,0.69219,2608500002.0
2007-01-05 08:00:00,0.69205,0.69242,0.69106,0.69133,2389099992.0
2007-01-05 08:30:00,0.69141,0.69312,0.6912,0.69312,2394899993.0
2007-01-05 09:00:00,0.69311,0.69414,0.6928,0.69414,2445100009.0
2007-01-05 09:30:00,0.69433,0.69495,0.69336,0.69449,2387300004.0
2007-01-05 10:00:00,0.69441,0.69491,0.6931,0.69333,2767200006.0
2007-01-05 10:30:00,0.69314,0.69314,0.69167,0.6927,2689000005.0
2007-01-05 11:00:00,0.69275,0.69326,0.69234,0.69286,2985799991.0
2007-01-05 11:30:00,0.69294,0.69445,0.69287,0.69439,2684000000.0
2007-01-05 12:00:00,0.69443,0.69553,0.69422,0.69511,2431599997.0
2007-01-05 12:30:00,0.69513,0.69517,0.69327,0.69335,2739300001.0
2007-01-05 13:00:00,0.69338,0.69408,0.69299,0.69317,2982599998.0
2007-01-05 13:30:00,0.69312,0.69326,0.69209,0.69228,2707699995.0
2007-01-05 14:00:00,0.69236,0.69285,0.69184,0.6923,2660999988.0
2007-01-05 14:30:00,0.69232,0.69274,0.69214,0.69263,2642499997.0
2007-01-05 15:00:00,0.69256,0.69273,0.69193,0.69199,2756799986.0
2007-01-05 15:30:00,0.69155,0.69155,0.68786,0.68901,2655300001.0
2007-01-05 16:00:00,0.68895,0.69014,0.68814,0.69004,2489599997.0
2007-01-05 16:30:00,0.69009,0.69024,0.68834,0.68846,3020399998.0
2007-01-05 17:00:00,0.68842,0.68878,0.68774,0.68784,2484200002.0
2007-01-05 17:30:00,0.68788,0.68848,0.68719,0.68806,2616899999.0
2007-01-05 18:00:00,0.68804,0.68804,0.6857,0.68571,5437599995.0
2007-01-05 18:30:00,0.68559,0.68697,0.68552,0.68673,5243599976.0
2007-01-05 19:00:00,0.68685,0.68717,0.68664,0.68664,3131699991.0
2007-01-05 19:30:00,0.68667,0.68685,0.68523,0.68545,3593000003.0
2007-01-05 20:00:00,0.68543,0.68606,0.68519,0.68582,4003400007.0
2007-01-05 20:30:00,0.68558,0.68687,0.68558,0.68655,4234999986.0
2007-01-05 21:00:00,0.68652,0.68682,0.68555,0.68671,3688899987.0
2007-01-05 21:30:00,0.6868,0.68718,0.68628,0.68688,3337799994.0
2007-01-05 22:00:00,0.68666,0.68711,0.6864,0.6868,3002500003.0
2007-01-05 22:30:00,0.68685,0.68732,0.6865,0.68704,3307200006.0
2007-01-05 23:00:00,0.68708,0.68748,0.68605,0.6863,2239800006.0
2007-01-05 23:30:00,0.68625,0.68688,0.68555,0.68657,2205900002.0
2007-01-08 00:00:00,0.6881,0.6883,0.6872,0.6874,421200000.0
2007-01-08 00:30:00,0.6873,0.6875,0.6864,0.6864,315900000.0
2007-01-08 01:00:00,0.6865,0.6866,0.6849,0.6859,631800000.0
2007-01-08 01:30:00,0.6858,0.686,0.6849,0.6851,807300000.0
2007-01-08 02:00:00,0.68622,0.68648,0.68479,0.6856,2383199994.0
2007-01-08 02:30:00,0.68569,0.68583,0.68472,0.68493,2385399998.0
2007-01-08 03:00:00,0.68488,0.68617,0.68484,0.68573,2245099986.0
2007-01-08 03:30:00,0.68574,0.686,0.6849,0.68517,2480699999.0
2007-01-08 04:00:00,0.68509,0.6856,0.6849,0.68542,2326899997.0
2007-01-08 04:30:00,0.6854,0.68564,0.68518,0.6855,2566599995.0
2007-01-08 05:00:00,0.68552,0.68568,0.68483,0.68525,2420999990.0
2007-01-08 05:30:00,0.68515,0.68536,0.68482,0.68512,2210699996.0
2007-01-08 06:00:00,0.6851,0.68565,0.68487,0.68561,2351399997.0
2007-01-08 06:30:00,0.68556,0.68574,0.68505,0.68555,2514399992.0
2007-01-08 07:00:00,0.68541,0.68565,0.68507,0.6853,2141299992.0
2007-01-08 07:30:00,0.68539,0.68612,0.68535,0.6856,2640600003.0
2007-01-08 08:00:00,0.68544,0.68596,0.68525,0.68581,2239999994.0
2007-01-08 08:30:00,0.6859,0.68631,0.68511,0.68588,2039499994.0
2007-01-08 09:00:00,0.68581,0.68622,0.68504,0.68546,2507500002.0
2007-01-08 09:30:00,0.68528,0.68573,0.68482,0.68512,2261599993.0
2007-01-08 10:00:00,0.68499,0.68593,0.68466,0.68575,2601499990.0
2007-01-08 10:30:00,0.68573,0.68627,0.68512,0.68565,2823700006.0
2007-01-08 11:00:00,0.68565,0.68624,0.68524,0.6855,2893699989.0
2007-01-08 11:30:00,0.68546,0.68552,0.68423,0.68441,2940000003.0
2007-01-08 12:00:00,0.68447,0.6851,0.6842,0.68453,2542999998.0
2007-01-08 12:30:00,0.68451,0.68499,0.68422,0.68467,2932499998.0
2007-01-08 13:00:00,0.68475,0.68636,0.68395,0.6862,2980099995.0
2007-01-08 13:30:00,0.68616,0.68628,0.68425,0.68435,2584099998.0
2007-01-08 14:00:00,0.6844,0.68582,0.68426,0.6856,2704500011.0
2007-01-08 14:30:00,0.68565,0.686,0.68539,0.6857,2460399991.0
2007-01-08 15:00:00,0.68569,0.68594,0.68496,0.68551,2787899998.0
2007-01-08 15:30:00,0.6855,0.68565,0.68498,0.68527,2464999987.0
2007-01-08 16:00:00,0.68511,0.68739,0.68469,0.68707,2893000006.0
2007-01-08 16:30:00,0.687,0.68799,0.68683,0.68799,2658799994.0
2007-01-08 17:00:00,0.68791,0.68851,0.68769,0.68791,2698299997.0
2007-01-08 17:30:00,0.68815,0.68819,0.68738,0.68792,2178099995.0
2007-01-08 18:00:00,0.68784,0.68834,0.68704,0.68743,5188799984.0
2007-01-08 18:30:00,0.6874,0.6878,0.68698,0.68765,5063599997.0
2007-01-08 19:00:00,0.68767,0.68866,0.68745,0.68753,3343099996.0
2007-01-08 19:30:00,0.68761,0.68855,0.68736,0.68821,3678900001.0
2007-01-08 20:00:00,0.68827,0.68853,0.68789,0.68797,4129499994.0
2007-01-08 20:30:00,0.68793,0.68875,0.6877,0.6882,3900199994.0
2007-01-08 21:00:00,0.68812,0.68835,0.68756,0.68803,3858299986.0
2007-01-08 21:30:00,0.6881,0.68849,0.68776,0.6879,3258700000.0
2007-01-08 22:00:00,0.68775,0.6885,0.68763,0.6883,2915400000.0
2007-01-08 22:30:00,0.68833,0.6887,0.68768,0.68801,3405899996.0
2007-01-08 23:00:00,0.68802,0.68873,0.688,0.68839,2144399995.0
2007-01-08 23:30:00,0.68831,0.68893,0.68828,0.68875,2167899999.0
2007-01-09 00:00:00,0.6889,0.68971,0.68851,0.68965,2288599994.0
2007-01-09 00:30:00,0.6898,0.68987,0.68913,0.6898,2314399997.0
2007-01-09 01:00:00,0.68982,0.68986,0.68908,0.6896,2201999999.0
2007-01-09 01:30:00,0.68964,0.69125,0.68964,0.6909,2516699990.0
2007-01-09 02:00:00,0.69087,0.69249,0.69073,0.69185,2565199997.0
2007-01-09 02:30:00,0.69198,0.69251,0.69167,0.69241,2776199989.0
2007-01-09 03:00:00,0.69223,0.69282,0.69211,0.69271,2262999996.0
2007-01-09 03:30:00,0.69273,0.69273,0.69177,0.69197,2435699988.0
2007-01-09 04:00:00,0.69188,0.69242,0.69179,0.69191,2607599999.0
2007-01-09 04:30:00,0.69189,0.69214,0.69164,0.69201,2448799995.0
2007-01-09 05:00:00,0.69204,0.69259,0.69174,0.69259,2747500011.0
2007-01-09 05:30:00,0.69252,0.69275,0.692,0.69234,2314399995.0
2007-01-09 06:00:00,0.69224,0.69238,0.69183,0.692,2263799999.0
2007-01-09 06:30:00,0.69215,0.69253,0.69164,0.69238,2623699992.0
2007-01-09 07:00:00,0.69229,0.69241,0.69137,0.69163,2108500000.0
2007-01-09 07:30:00,0.69165,0.69196,0.69145,0.69173,2618699994.0
2007-01-09 08:00:00,0.69162,0.69217,0.69131,0.69188,2509399983.0
2007-01-09 08:30:00,0.69195,0.69202,0.69073,0.69119,2500099993.0
2007-01-09 09:00:00,0.69127,0.69209,0.69098,0.6917,2535199998.0
2007-01-09 09:30:00,0.69174,0.69355,0.69174,0.6933,2372300002.0
2007-01-09 10:00:00,0.6932,0.69328,0.6925,0.69288,2674899998.0
2007-01-09 10:30:00,0.69292,0.69312,0.69234,0.69274,2686799984.0
2007-01-09 11:00:00,0.69276,0.6936,0.69243,0.69327,2904599991.0
2007-01-09 11:30:00,0.6933,0.69337,0.69227,0.69227,2707200001.0
2007-01-09 12:00:00,0.69223,0.6923,0.69131,0.69155,2655100000.0
2007-01-09 12:30:00,0.69153,0.69168,0.69081,0.69115,2661000007.0
2007-01-09 13:00:00,0.69122,0.69183,0.69107,0.69153,3010799995.0
2007-01-09 13:30:00,0.69149,0.6921,0.69138,0.69189,2824299999.0
2007-01-09 14:00:00,0.6919,0.69198,0.69112,0.69122,2517699997.0
2007-01-09 14:30:00,0.69127,0.69181,0.69088,0.69146,2406399993.0
2007-01-09 15:00:00,0.6915,0.69234,0.69136,0.69227,2730600000.0
2007-01-09 15:30:00,0.69239,0.69287,0.69136,0.69158,2346700001.0
2007-01-09 16:00:00,0.6914,0.69182,0.69077,0.69155,2795099991.0
2007-01-09 16:30:00,0.69149,0.69177,0.69076,0.69101,2689999999.0
2007-01-09 17:00:00,0.69098,0.69162,0.69083,0.69157,2732399999.0
2007-01-09 17:30:00,0.6917,0.692,0.69089,0.69103,2709899994.0
2007-01-09 18:00:00,0.69095,0.69155,0.69085,0.69107,5695599989.0
2007-01-09 18:30:00,0.69104,0.69149,0.68899,0.68907,5007499998.0
2007-01-09 19:00:00,0.68907,0.69031,0.689,0.68914,3384799988.0
2007-01-09 19:30:00,0.68917,0.68965,0.68848,0.68945,3846599997.0
2007-01-09 20:00:00,0.68945,0.69051,0.68922,0.69035,4005299977.0
2007-01-09 20:30:00,0.69037,0.6911,0.69029,0.6909,3876199999.0
2007-01-09 21:00:00,0.69087,0.69178,0.69047,0.69112,3644599987.0
2007-01-09 21:30:00,0.69125,0.6919,0.69107,0.69137,3181999999.0
2007-01-09 22:00:00,0.69139,0.69177,0.69125,0.69167,2728299989.0
2007-01-09 22:30:00,0.69175,0.69185,0.69121,0.69132,3766999987.0
2007-01-09 23:00:00,0.69135,0.69161,0.69122,0.69153,2319400003.0
2007-01-09 23:30:00,0.69146,0.69186,0.69137,0.69161,2511099995.0
2007-01-10 00:00:00,0.69172,0.69188,0.69145,0.69174,2264299995.0
2007-01-10 00:30:00,0.69172,0.69178,0.69105,0.69144,2443300003.0
2007-01-10 01:00:00,0.69151,0.69209,0.69128,0.692,2340600004.0
2007-01-10 01:30:00,0.6921,0.69253,0.69156,0.69179,2250699996.0
2007-01-10 02:00:00,0.69163,0.69163,0.6897,0.68999,2449599995.0
2007-01-10 02:30:00,0.69011,0.69084,0.68937,0.69059,2540499998.0
2007-01-10 03:00:00,0.69054,0.69094,0.68997,0.6908,2189599996.0
2007-01-10 03:30:00,0.69077,0.69153,0.6902,0.69145,2512400002.0
2007-01-10 04:00:00,0.6914,0.69149,0.69021,0.69052,2477399984.0
2007-01-10 04:30:00,0.69044,0.69056,0.68987,0.69033,2827699990.0
2007-01-10 05:00:00,0.69031,0.6908,0.68982,0.6908,2409699999.0
2007-01-10 05:30:00,0.69076,0.69094,0.69029,0.69055,2099600007.0
2007-01-10 06:00:00,0.69039,0.69072,0.69014,0.69058,2469300005.0
2007-01-10 06:30:00,0.69048,0.69054,0.6898,0.69015,2526899997.0
2007-01-10 07:00:00,0.68999,0.69045,0.68977,0.69024,2527099996.0
2007-01-10 07:30:00,0.69013,0.69038,0.68962,0.68999,2909399994.0
2007-01-10 08:00:00,0.68982,0.69044,0.68979,0.69017,2427399993.0
2007-01-10 08:30:00,0.69027,0.69044,0.68983,0.69039,2622000006.0
2007-01-10 09:00:00,0.69036,0.6906,0.6897,0.68997,2397699996.0
2007-01-10 09:30:00,0.6899,0.69081,0.68979,0.69023,2432700004.0
2007-01-10 10:00:00,0.69022,0.69077,0.68995,0.69077,2667100004.0
2007-01-10 10:30:00,0.69083,0.69083,0.68936,0.68998,2456599994.0
2007-01-10 11:00:00,0.68993,0.69029,0.68932,0.68958,2850599989.0
2007-01-10 11:30:00,0.68958,0.68992,0.68848,0.68849,2549000002.0
2007-01-10 12:00:00,0.6885,0.68863,0.68768,0.68796,2717700004.0
2007-01-10 12:30:00,0.6879,0.68944,0.6879,0.68922,2634000006.0
2007-01-10 13:00:00,0.68919,0.68946,0.68854,0.6892,2607499994.0
2007-01-10 13:30:00,0.68915,0.68939,0.68887,0.68888,2625499995.0
2007-01-10 14:00:00,0.68881,0.68921,0.68846,0.68892,2620399993.0
2007-01-10 14:30:00,0.68907,0.68921,0.68872,0.6889,2525499988.0
2007-01-10 15:00:00,0.68881,0.68893,0.68811,0.68811,3064099993.0
2007-01-10 15:30:00,0.68817,0.6884,0.68688,0.68732,2775099988.0
2007-01-10 16:00:00,0.68727,0.68762,0.68674,0.68698,2461000006.0
2007-01-10 16:30:00,0.68698,0.68786,0.68638,0.68678,2749399982.0
2007-01-10 17:00:00,0.68678,0.68758,0.68632,0.68651,2500499991.0
2007-01-10 17:30:00,0.68653,0.68703,0.68622,0.68642,2447800001.0
2007-01-10 18:00:00,0.68635,0.68704,0.68614,0.68677,5197599998.0
2007-01-10 18:30:00,0.68674,0.68702,0.68634,0.68693,5277500003.0
2007-01-10 19:00:00,0.68685,0.68696,0.68651,0.68685,3354699987.0
2007-01-10 19:30:00,0.6869,0.68701,0.68611,0.68674,3702099981.0
2007-01-10 20:00:00,0.68675,0.68691,0.68625,0.68627,3947499981.0
2007-01-10 20:30:00,0.68632,0.68692,0.68632,0.68686,4095099995.0
2007-01-10 21:00:00,0.68688,0.6869,0.68633,0.68655,3918899990.0
2007-01-10 21:30:00,0.6866,0.6867,0.68576,0.68602,2958899990.0
2007-01-10 22:00:00,0.68607,0.68621,0.68558,0.6859,2732399993.0
2007-01-10 22:30:00,0.68591,0.68618,0.68549,0.6858,3357100004.0
2007-01-10 23:00:00,0.68593,0.68646,0.68585,0.6864,2468100007.0
2007-01-10 23:30:00,0.68629,0.68719,0.68607,0.6867,2421700002.0
2007-01-11 00:00:00,0.68688,0.68698,0.68663,0.68687,2382400000.0
2007-01-11 00:30:00,0.68694,0.68704,0.68654,0.68676,2259999997.0
2007-01-11 01:00:00,0.68674,0.68712,0.68632,0.68697,2333899997.0
2007-01-11 01:30:00,0.68704,0.68735,0.68661,0.68705,2305299999.0
2007-01-11 02:00:00,0.68712,0.68762,0.68677,0.68681,2361599994.0
2007-01-11 02:30:00,0.6871,0.68815,0.6871,0.68774,2337399993.0
2007-01-11 03:00:00,0.68772,0.68788,0.68654,0.68717,2496399993.0
2007-01-11 03:30:00,0.68725,0.68771,0.68685,0.68729,2522499998.0
2007-01-11 04:00:00,0.68726,0.6873,0.68675,0.68702,2764500000.0
2007-01-11 04:30:00,0.68696,0.68805,0.68669,0.68795,2890200006.0
2007-01-11 05:00:00,0.68795,0.6884,0.68761,0.68815,2460499992.0
2007-01-11 05:30:00,0.68804,0.68829,0.68749,0.68775,2243600003.0
2007-01-11 06:00:00,0.68774,0.68863,0.6876,0.68863,2148900002.0
2007-01-11 06:30:00,0.68862,0.68872,0.68794,0.68802,2703100000.0
2007-01-11 07:00:00,0.68799,0.68818,0.68735,0.68807,2122999987.0
2007-01-11 07:30:00,0.68805,0.68827,0.68776,0.68797,2451099986.0
2007-01-11 08:00:00,0.68782,0.6882,0.68728,0.68784,2708199994.0
2007-01-11 08:30:00,0.68791,0.68829,0.68738,0.68825,2045399991.0
2007-01-11 09:00:00,0.68814,0.68818,0.68699,0.68742,2795599998.0
2007-01-11 09:30:00,0.68745,0.68815,0.68727,0.68804,2645399991.0
2007-01-11 10:00:00,0.68807,0.68825,0.68743,0.68788,2799199989.0
2007-01-11 10:30:00,0.68796,0.68918,0.68726,0.68915,2810299998.0
2007-01-11 11:00:00,0.68917,0.68988,0.68887,0.68925,2966499986.0
2007-01-11 11:30:00,0.68931,0.69046,0.68922,0.68951,2435099994.0
2007-01-11 12:00:00,0.68943,0.68973,0.68915,0.68956,2609299995.0
2007-01-11 12:30:00,0.68943,0.68988,0.68832,0.68871,2765000003.0
2007-01-11 13:00:00,0.68867,0.69009,0.68867,0.68983,2573799994.0
2007-01-11 13:30:00,0.68985,0.69087,0.6894,0.68982,2715999993.0
2007-01-11 14:00:00,0.68989,0.6911,0.68984,0.69053,2449299992.0
2007-01-11 14:30:00,0.69055,0.69147,0.69043,0.69118,2468999999.0
2007-01-11 15:00:00,0.6911,0.69152,0.69091,0.69108,2663399999.0
2007-01-11 15:30:00,0.69119,0.69124,0.68984,0.69015,2632300014.0
2007-01-11 16:00:00,0.68985,0.69108,0.68954,0.69064,3003500004.0
2007-01-11 16:30:00,0.69058,0.69173,0.69029,0.69165,2823599991.0
2007-01-11 17:00:00,0.6916,0.69166,0.69083,0.69136,2609600007.0
2007-01-11 17:30:00,0.69138,0.69237,0.69118,0.69211,2610499995.0
2007-01-11 18:00:00,0.69213,0.69251,0.69149,0.69214,5667899993.0
2007-01-11 18:30:00,0.69199,0.69238,0.69172,0.69235,5358399992.0
2007-01-11 19:00:00,0.69236,0.69251,0.69169,0.69217,3414700002.0
2007-01-11 19:30:00,0.69225,0.69243,0.69117,0.69135,3637399996.0
2007-01-11 20:00:00,0.69139,0.69237,0.69139,0.69215,4016799987.0
2007-01-11 20:30:00,0.69213,0.69227,0.69135,0.69177,3924999993.0
2007-01-11 21:00:00,0.69177,0.69212,0.69098,0.69159,3499899987.0
2007-01-11 21:30:00,0.69169,0.692,0.69116,0.69135,2933000000.0
2007-01-11 22:00:00,0.69126,0.69247,0.69102,0.69238,2765999986.0
2007-01-11 22:30:00,0.69234,0.69234,0.69078,0.691,3722999998.0
2007-01-11 23:00:00,0.69112,0.69167,0.69095,0.6915,2289599997.0
2007-01-11 23:30:00,0.69135,0.69173,0.68967,0.69008,1997299999.0
2007-01-12 00:00:00,0.69011,0.69024,0.68904,0.68907,2266800001.0
2007-01-12 00:30:00,0.6891,0.68913,0.68815,0.68909,2501299998.0
2007-01-12 01:00:00,0.68905,0.68937,0.68835,0.68857,2180799988.0
2007-01-12 01:30:00,0.68856,0.6887,0.688,0.68819,2752699993.0
2007-01-12 02:00:00,0.68821,0.68876,0.68774,0.68853,2494999985.0
2007-01-12 02:30:00,0.68863,0.6889,0.68819,0.68867,2315500005.0
2007-01-12 03:00:00,0.6887,0.68916,0.68838,0.689,2514399991.0
2007-01-12 03:30:00,0.68907,0.68941,0.68876,0.68922,2663299994.0
2007-01-12 04:00:00,0.68917,0.68962,0.68903,0.68939,2505699999.0
2007-01-12 04:30:00,0.68929,0.69037,0.689,0.69028,2560799995.0
2007-01-12 05:00:00,0.6903,0.69039,0.68995,0.69039,2176000002.0
2007-01-12 05:30:00,0.69034,0.69034,0.68925,0.68971,2226900002.0
2007-01-12 06:00:00,0.68965,0.69109,0.68965,0.69063,2622699996.0
2007-01-12 06:30:00,0.69068,0.69122,0.69034,0.6907,2511099994.0
2007-01-12 07:00:00,0.69052,0.69052,0.68986,0.69018,2340299992.0
2007-01-12 07:30:00,0.6902,0.69034,0.68975,0.69002,2325199995.0
2007-01-12 08:00:00,0.68988,0.69055,0.68986,0.69003,2313899991.0
2007-01-12 08:30:00,0.69008,0.69108,0.68976,0.69073,1905099998.0
2007-01-12 09:00:00,0.69069,0.69131,0.69058,0.69085,2247299997.0
2007-01-12 09:30:00,0.69082,0.69101,0.69037,0.69061,2214699989.0
2007-01-12 10:00:00,0.69054,0.69107,0.68989,0.69005,2597900002.0
2007-01-12 10:30:00,0.69005,0.69142,0.68993,0.69085,2572700000.0
2007-01-12 11:00:00,0.69082,0.69198,0.69071,0.6914,2796400001.0
2007-01-12 11:30:00,0.69145,0.6916,0.69108,0.69148,2451499989.0
2007-01-12 12:00:00,0.69145,0.69155,0.69034,0.69054,2673499986.0
2007-01-12 12:30:00,0.69053,0.69092,0.68976,0.68988,2485900006.0
2007-01-12 13:00:00,0.68974,0.69008,0.68928,0.6898,2731899997.0
2007-01-12 13:30:00,0.68977,0.6903,0.68962,0.69013,2735799993.0
2007-01-12 14:00:00,0.69018,0.69052,0.68968,0.68979,2556299992.0
2007-01-12 14:30:00,0.68987,0.69024,0.68945,0.68952,2278800002.0
2007-01-12 15:00:00,0.68945,0.68987,0.68905,0.68921,2783999993.0
2007-01-12 15:30:00,0.68905,0.69073,0.68829,0.69072,2462099987.0
2007-01-12 16:00:00,0.69067,0.69148,0.69008,0.69126,2559599992.0
2007-01-12 16:30:00,0.69125,0.69231,0.69102,0.69214,2926100001.0
2007-01-12 17:00:00,0.69218,0.69218,0.69084,0.69138,2624699990.0
2007-01-12 17:30:00,0.69127,0.69147,0.69025,0.69038,2415699996.0
2007-01-12 18:00:00,0.69038,0.69137,0.68995,0.69112,5517000003.0
2007-01-12 18:30:00,0.69117,0.69134,0.69062,0.69099,5337899999.0
2007-01-12 19:00:00,0.69095,0.6911,0.69041,0.69088,3210300008.0
2007-01-12 19:30:00,0.69098,0.69114,0.69028,0.69035,3767300000.0
2007-01-12 20:00:00,0.69037,0.69062,0.68988,0.69045,4005800012.0
2007-01-12 20:30:00,0.69044,0.69055,0.68966,0.6899,4287200004.0
2007-01-12 21:00:00,0.68989,0.69002,0.6894,0.68968,3714199996.0
2007-01-12 21:30:00,0.69003,0.69085,0.68999,0.6906,3069100000.0
2007-01-12 22:00:00,0.6906,0.69101,0.69034,0.69062,2526299991.0
2007-01-12 22:30:00,0.69068,0.69137,0.69028,0.69031,3350799993.0
2007-01-12 23:00:00,0.69035,0.69068,0.68925,0.6896,2386099996.0
2007-01-12 23:30:00,0.68958,0.69052,0.68926,0.69015,1911299995.0
2007-01-15 00:00:00,0.6924,0.6926,0.6919,0.6923,386100000.0
2007-01-15 00:30:00,0.6924,0.6924,0.6919,0.6921,351000000.0
2007-01-15 01:00:00,0.692,0.6922,0.6918,0.6918,421200000.0
2007-01-15 01:30:00,0.6917,0.6918,0.6913,0.6915,526500000.0
2007-01-15 02:00:00,0.69203,0.69215,0.6916,0.69171,2300999994.0
2007-01-15 02:30:00,0.69185,0.69185,0.69105,0.69135,2306999996.0
2007-01-15 03:00:00,0.69132,0.69214,0.69115,0.6921,2411899995.0
2007-01-15 03:30:00,0.69193,0.69232,0.69162,0.69222,2692299997.0
2007-01-15 04:00:00,0.6921,0.69287,0.69182,0.69265,2438600001.0
2007-01-15 04:30:00,0.69263,0.6928,0.69191,0.69217,2626499997.0
2007-01-15 05:00:00,0.6921,0.69352,0.69189,0.69338,2894499989.0
2007-01-15 05:30:00,0.69328,0.69335,0.69284,0.69316,2260300002.0
2007-01-15 06:00:00,0.6931,0.69394,0.69295,0.69342,2500799993.0
2007-01-15 06:30:00,0.69335,0.69372,0.69302,0.69355,2367600001.0
2007-01-15 07:00:00,0.69341,0.69385,0.69335,0.6936,2234400007.0
2007-01-15 07:30:00,0.69365,0.69397,0.69331,0.69357,2534399993.0
2007-01-15 08:00:00,0.69349,0.6937,0.69282,0.69307,2373599989.0
2007-01-15 08:30:00,0.69312,0.69329,0.6927,0.69287,2284099997.0
2007-01-15 09:00:00,0.6929,0.69344,0.69253,0.693,2278099995.0
2007-01-15 09:30:00,0.693,0.69423,0.69272,0.69387,2734500005.0
2007-01-15 10:00:00,0.69387,0.69396,0.69338,0.69384,2490599992.0
2007-01-15 10:30:00,0.69378,0.694,0.69347,0.69385,2384699993.0
2007-01-15 11:00:00,0.69393,0.69438,0.69359,0.69398,2835099992.0
2007-01-15 11:30:00,0.69409,0.69469,0.69399,0.69445,2504599998.0
2007-01-15 12:00:00,0.6946,0.69519,0.69445,0.69454,2602799989.0
2007-01-15 12:30:00,0.69463,0.69477,0.69391,0.69409,2465899985.0
2007-01-15 13:00:00,0.69404,0.69433,0.6936,0.69389,2545800001.0
2007-01-15 13:30:00,0.69375,0.69443,0.69375,0.69415,2666199994.0
2007-01-15 14:00:00,0.69417,0.69453,0.69394,0.6941,2316199994.0
2007-01-15 14:30:00,0.69416,0.69446,0.69378,0.6943,2476199997.0
2007-01-15 15:00:00,0.69419,0.69438,0.69393,0.69422,2574699996.0
2007-01-15 15:30:00,0.69434,0.69476,0.69411,0.69452,2133399996.0
2007-01-15 16:00:00,0.69445,0.69457,0.69392,0.69432,2385000006.0
2007-01-15 16:30:00,0.69429,0.69446,0.69329,0.69409,2491899993.0
2007-01-15 17:00:00,0.694,0.6944,0.69353,0.6936,2498099996.0
2007-01-15 17:30:00,0.6936,0.6939,0.69325,0.6938,2575399987.0
2007-01-15 18:00:00,0.69356,0.69407,0.69314,0.69355,5194099984.0
2007-01-15 18:30:00,0.69351,0.69432,0.69333,0.69415,5005499987.0
2007-01-15 19:00:00,0.69412,0.69435,0.69375,0.6942,3325699997.0
2007-01-15 19:30:00,0.69424,0.69435,0.69325,0.69375,3903299990.0
2007-01-15 20:00:00,0.69374,0.69407,0.69334,0.69378,3846399995.0
2007-01-15 20:30:00,0.69378,0.69399,0.6932,0.69377,4018799987.0
2007-01-15 21:00:00,0.69383,0.69408,0.69334,0.69345,3951599997.0
2007-01-15 21:30:00,0.69357,0.6938,0.69323,0.69349,3053499994.0
2007-01-15 22:00:00,0.69347,0.69396,0.69333,0.69349,2557599995.0
2007-01-15 22:30:00,0.69362,0.69404,0.69304,0.69304,3342600008.0
2007-01-15 23:00:00,0.69363,0.69595,0.69363,0.69558,2639099996.0
2007-01-15 23:30:00,0.69555,0.69659,0.69551,0.69595,2181500001.0
2007-01-16 00:00:00,0.69611,0.6963,0.69559,0.6961,2050699998.0
2007-01-16 00:30:00,0.69604,0.69613,0.69557,0.69599,2440299993.0
2007-01-16 01:00:00,0.69596,0.69654,0.69572,0.69653,2262899993.0
2007-01-16 01:30:00,0.69648,0.69657,0.69572,0.69597,2531899990.0
2007-01-16 02:00:00,0.69593,0.69595,0.69441,0.69448,2604899999.0
2007-01-16 02:30:00,0.69458,0.69525,0.69438,0.69438,2257299993.0
2007-01-16 03:00:00,0.6945,0.69489,0.69411,0.69487,2007100001.0
2007-01-16 03:30:00,0.69481,0.6955,0.69469,0.69543,2629699996.0
2007-01-16 04:00:00,0.6954,0.69551,0.69516,0.69528,2255499993.0
2007-01-16 04:30:00,0.69522,0.69566,0.69495,0.69525,2740900003.0
2007-01-16 05:00:00,0.69523,0.69523,0.69449,0.69512,2350400006.0
2007-01-16 05:30:00,0.6948,0.69519,0.69458,0.69514,2265899995.0
2007-01-16 06:00:00,0.69516,0.69534,0.69486,0.69529,2227499997.0
2007-01-16 06:30:00,0.69527,0.6959,0.69514,0.69555,2586399989.0
2007-01-16 07:00:00,0.69556,0.69557,0.69493,0.69531,2460099994.0
2007-01-16 07:30:00,0.6953,0.69601,0.69517,0.69564,2574499997.0
2007-01-16 08:00:00,0.69541,0.69601,0.69515,0.69527,2260999994.0
2007-01-16 08:30:00,0.69517,0.69562,0.69508,0.69549,2212799997.0
2007-01-16 09:00:00,0.69546,0.69608,0.69509,0.69588,2557600002.0
2007-01-16 09:30:00,0.69585,0.6966,0.69567,0.69606,2204299991.0
2007-01-16 10:00:00,0.696,0.69618,0.69567,0.69615,2722199999.0
2007-01-16 10:30:00,0.69622,0.6967,0.69549,0.69552,2390499990.0
2007-01-16 11:00:00,0.6955,0.69588,0.6948,0.69496,3024100004.0
2007-01-16 11:30:00,0.695,0.69647,0.69483,0.6961,2617700008.0
2007-01-16 12:00:00,0.69618,0.69646,0.69495,0.69553,2633600000.0
2007-01-16 12:30:00,0.69571,0.69635,0.69542,0.69589,2509799996.0
2007-01-16 13:00:00,0.69601,0.69636,0.69575,0.69616,2626499999.0
2007-01-16 13:30:00,0.69607,0.69657,0.696,0.69611,2770999996.0
2007-01-16 14:00:00,0.69611,0.69634,0.6956,0.69596,2437500008.0
2007-01-16 14:30:00,0.69601,0.69632,0.69547,0.69625,2384499997.0
2007-01-16 15:00:00,0.69628,0.69713,0.69606,0.69608,2936300006.0
2007-01-16 15:30:00,0.69613,0.69679,0.69608,0.69677,2408299997.0
2007-01-16 16:00:00,0.69675,0.69685,0.69587,0.69622,2753699997.0
2007-01-16 16:30:00,0.69614,0.69682,0.69556,0.69578,2806799999.0
2007-01-16 17:00:00,0.69572,0.69591,0.6951,0.69532,2574899992.0
2007-01-16 17:30:00,0.69533,0.69552,0.6949,0.69512,2653799998.0
2007-01-16 18:00:00,0.695,0.69546,0.69472,0.6952,5506300008.0
2007-01-16 18:30:00,0.69509,0.69513,0.69381,0.69444,5086799981.0
2007-01-16 19:00:00,0.69442,0.69451,0.69365,0.69438,3570999999.0
2007-01-16 19:30:00,0.69447,0.69517,0.69424,0.69467,3800499990.0
2007-01-16 20:00:00,0.69466,0.69515,0.6946,0.69505,3848099997.0
2007-01-16 20:30:00,0.69495,0.69522,0.69468,0.69499,4085399989.0
2007-01-16 21:00:00,0.695,0.69513,0.69473,0.69495,3802199986.0
2007-01-16 21:30:00,0.69505,0.69584,0.69505,0.69546,3227200005.0
2007-01-16 22:00:00,0.69531,0.69596,0.69526,0.69567,2511899991.0
2007-01-16 22:30:00,0.69567,0.69579,0.69515,0.69532,3333499988.0
2007-01-16 23:00:00,0.69535,0.6957,0.69519,0.69547,2189699991.0
2007-01-16 23:30:00,0.69557,0.69595,0.68982,0.69148,2632399990.0
2007-01-17 00:00:00,0.6915,0.6915,0.68844,0.68884,2420799994.0
2007-01-17 00:30:00,0.68875,0.68999,0.68838,0.68941,2320299979.0
2007-01-17 01:00:00,0.68946,0.69034,0.68903,0.68994,2357100001.0
2007-01-17 01:30:00,0.69005,0.69005,0.68888,0.6894,2611999983.0
2007-01-17 02:00:00,0.68947,0.69076,0.68901,0.69003,2518500001.0
2007-01-17 02:30:00,0.6901,0.69103,0.68996,0.69094,2499099998.0
2007-01-17 03:00:00,0.69095,0.69153,0.69059,0.6908,2280099997.0
2007-01-17 03:30:00,0.69077,0.6912,0.68992,0.69003,2861399992.0
2007-01-17 04:00:00,0.68989,0.69101,0.68982,0.69101,2755799993.0
2007-01-17 04:30:00,0.691,0.69147,0.69093,0.69127,2852600004.0
2007-01-17 05:00:00,0.69128,0.69155,0.69084,0.69142,2308300000.0
2007-01-17 05:30:00,0.69135,0.6914,0.6906,0.69095,2438599994.0
2007-01-17 06:00:00,0.69092,0.6917,0.69083,0.69132,2493599997.0
2007-01-17 06:30:00,0.69128,0.69151,0.69059,0.69081,2774199998.0
2007-01-17 07:00:00,0.69081,0.69108,0.69036,0.69048,2359899995.0
2007-01-17 07:30:00,0.69048,0.6908,0.68996,0.69068,2660999990.0
2007-01-17 08:00:00,0.69062,0.6909,0.69028,0.69065,2296600002.0
2007-01-17 08:30:00,0.69075,0.69089,0.69045,0.6906,2040599991.0
2007-01-17 09:00:00,0.6906,0.69073,0.68931,0.68982,2560299995.0
2007-01-17 09:30:00,0.68988,0.69051,0.68953,0.6901,2470799994.0
2007-01-17 10:00:00,0.69003,0.69023,0.68931,0.68962,2660700008.0
2007-01-17 10:30:00,0.68957,0.69012,0.68937,0.68977,2610699996.0
2007-01-17 11:00:00,0.68962,0.69071,0.68931,0.69035,2891400003.0
2007-01-17 11:30:00,0.69043,0.69066,0.68977,0.69003,2593300000.0
2007-01-17 12:00:00,0.69007,0.69101,0.68997,0.69093,2490400000.0
2007-01-17 12:30:00,0.69085,0.69174,0.69067,0.69097,2836699997.0
2007-01-17 13:00:00,0.69082,0.69152,0.69074,0.69143,2991700001.0
2007-01-17 13:30:00,0.69139,0.69152,0.69059,0.69115,2389300004.0
2007-01-17 14:00:00,0.69118,0.69127,0.69031,0.69031,2548300002.0
2007-01-17 14:30:00,0.6905,0.69138,0.69046,0.69078,2342699990.0
2007-01-17 15:00:00,0.69076,0.69097,0.68986,0.69074,2850699987.0
2007-01-17 15:30:00,0.69065,0.69097,0.68962,0.69051,2164900001.0
2007-01-17 16:00:00,0.69046,0.69081,0.68994,0.69062,2561499996.0
2007-01-17 16:30:00,0.69061,0.69149,0.69044,0.69107,3065399994.0
2007-01-17 17:00:00,0.69111,0.69149,0.69093,0.69135,2497499996.0
2007-01-17 17:30:00,0.69134,0.69166,0.6909,0.69131,2690499996.0
2007-01-17 18:00:00,0.69122,0.69151,0.6908,0.69105,5138799990.0
2007-01-17 18:30:00,0.691,0.6915,0.69005,0.69061,5261499990.0
2007-01-17 19:00:00,0.69071,0.69224,0.69058,0.69207,3455199993.0
2007-01-17 19:30:00,0.69212,0.6926,0.69187,0.6921,3975899983.0
2007-01-17 20:00:00,0.69214,0.69271,0.69154,0.69182,4250399997.0
2007-01-17 20:30:00,0.6918,0.69187,0.69113,0.69133,3999299988.0
2007-01-17 21:00:00,0.69133,0.69179,0.69086,0.69102,3802999997.0
2007-01-17 21:30:00,0.69113,0.69124,0.69067,0.69096,2925899999.0
2007-01-17 22:00:00,0.69087,0.69121,0.69057,0.69097,2834799999.0
2007-01-17 22:30:00,0.69112,0.69172,0.69078,0.69139,3532599994.0
2007-01-17 23:00:00,0.69134,0.69213,0.69125,0.6917,2199599993.0
2007-01-17 23:30:00,0.69165,0.69257,0.69165,0.69211,2255099988.0
2007-01-18 00:00:00,0.69219,0.69241,0.69183,0.69231,2329199997.0
2007-01-18 00:30:00,0.69242,0.69281,0.69198,0.6923,2447900001.0
2007-01-18 01:00:00,0.6923,0.69273,0.69218,0.69239,2116999997.0
2007-01-18 01:30:00,0.69253,0.69254,0.69187,0.69207,2334900005.0
2007-01-18 02:00:00,0.69214,0.69239,0.69174,0.69205,2374299999.0
2007-01-18 02:30:00,0.69212,0.69231,0.69165,0.69197,2257600002.0
2007-01-18 03:00:00,0.69195,0.69335,0.69182,0.69283,2655599997.0
2007-01-18 03:30:00,0.6928,0.69287,0.69241,0.6926,2516799992.0
2007-01-18 04:00:00,0.69255,0.69341,0.69248,0.69341,2685799998.0
2007-01-18 04:30:00,0.69337,0.69361,0.69298,0.69332,2651699995.0
2007-01-18 05:00:00,0.6933,0.69422,0.69266,0.69389,2421100002.0
2007-01-18 05:30:00,0.69385,0.69393,0.69295,0.69341,2398599995.0
2007-01-18 06:00:00,0.69348,0.69389,0.69306,0.69341,2488699993.0
2007-01-18 06:30:00,0.69336,0.69354,0.69287,0.69307,2805699988.0
2007-01-18 07:00:00,0.69308,0.69336,0.69267,0.69288,2239499996.0
2007-01-18 07:30:00,0.6929,0.69325,0.69237,0.69252,2756399998.0
2007-01-18 08:00:00,0.69239,0.6928,0.69201,0.69273,2077900001.0
2007-01-18 08:30:00,0.6928,0.69348,0.69265,0.69342,2544999997.0
2007-01-18 09:00:00,0.69344,0.69433,0.69284,0.69415,2287799988.0
2007-01-18 09:30:00,0.69419,0.69541,0.69405,0.69467,2314699996.0
2007-01-18 10:00:00,0.69469,0.6953,0.69448,0.69518,2325999997.0
2007-01-18 10:30:00,0.695,0.6951,0.6942,0.69464,2285399991.0
2007-01-18 11:00:00,0.69467,0.69553,0.69428,0.69468,2969499997.0
2007-01-18 11:30:00,0.6947,0.69514,0.69405,0.69432,2533799998.0
2007-01-18 12:00:00,0.69439,0.69484,0.69382,0.69399,2566500000.0
2007-01-18 12:30:00,0.69383,0.69415,0.69321,0.69378,2515000007.0
2007-01-18 13:00:00,0.69379,0.69436,0.69365,0.69428,2793400005.0
2007-01-18 13:30:00,0.6942,0.69451,0.69392,0.69434,2718699998.0
2007-01-18 14:00:00,0.69425,0.69433,0.69331,0.6937,2671199992.0
2007-01-18 14:30:00,0.69378,0.69418,0.69365,0.69382,2303399999.0
2007-01-18 15:00:00,0.6938,0.69415,0.69328,0.69349,2791199995.0
2007-01-18 15:30:00,0.69333,0.69333,0.69219,0.69314,2605099994.0
2007-01-18 16:00:00,0.69295,0.6939,0.6925,0.69382,2701699990.0
2007-01-18 16:30:00,0.69371,0.69518,0.69345,0.6941,2720799992.0
2007-01-18 17:00:00,0.69418,0.69509,0.69366,0.69509,2742999997.0
2007-01-18 17:30:00,0.69507,0.69511,0.69392,0.6948,2657999991.0
2007-01-18 18:00:00,0.69462,0.69467,0.6939,0.69405,5579499989.0
2007-01-18 18:30:00,0.694,0.69443,0.6937,0.69395,5116599991.0
2007-01-18 19:00:00,0.69395,0.69473,0.69381,0.69407,3524200002.0
2007-01-18 19:30:00,0.69415,0.69447,0.69388,0.69389,3751800004.0
2007-01-18 20:00:00,0.69381,0.69435,0.69349,0.69363,3924100001.0
2007-01-18 20:30:00,0.69359,0.6944,0.69351,0.69431,4062499992.0
2007-01-18 21:00:00,0.69424,0.69481,0.69386,0.69462,3791499996.0
2007-01-18 21:30:00,0.69463,0.6955,0.69448,0.69519,3231400006.0
2007-01-18 22:00:00,0.69518,0.69595,0.69505,0.69583,2747799992.0
2007-01-18 22:30:00,0.6958,0.69604,0.69553,0.69559,3507499989.0
2007-01-18 23:00:00,0.69565,0.69604,0.69542,0.6958,2440399985.0
2007-01-18 23:30:00,0.6958,0.69603,0.69367,0.69475,2475200001.0
2007-01-19 00:00:00,0.6948,0.69536,0.69433,0.6949,2364899995.0
2007-01-19 00:30:00,0.695,0.69505,0.69445,0.69455,2183599997.0
2007-01-19 01:00:00,0.69452,0.6951,0.69452,0.69497,1983899998.0
2007-01-19 01:30:00,0.69499,0.69515,0.69462,0.69468,2414499991.0
2007-01-19 02:00:00,0.69457,0.695,0.69422,0.69476,2592899999.0
2007-01-19 02:30:00,0.69487,0.69515,0.69351,0.69395,2344000003.0
2007-01-19 03:00:00,0.69395,0.6943,0.6936,0.69414,2626500007.0
2007-01-19 03:30:00,0.6941,0.69425,0.69365,0.69393,2416799996.0
2007-01-19 04:00:00,0.6939,0.69452,0.6936,0.69441,2749899985.0
2007-01-19 04:30:00,0.69437,0.69451,0.69393,0.69451,2701999996.0
2007-01-19 05:00:00,0.69453,0.69465,0.69396,0.69455,2639299998.0
2007-01-19 05:30:00,0.6945,0.69474,0.69395,0.69456,2341399997.0
2007-01-19 06:00:00,0.69455,0.69477,0.69375,0.69415,2375499997.0
2007-01-19 06:30:00,0.69409,0.69461,0.69394,0.69437,2621699998.0
2007-01-19 07:00:00,0.69427,0.69474,0.69395,0.69451,2287999997.0
2007-01-19 07:30:00,0.6945,0.69509,0.69421,0.6947,2630799999.0
2007-01-19 08:00:00,0.69454,0.69543,0.69417,0.69537,2740800001.0
2007-01-19 08:30:00,0.69534,0.69584,0.69496,0.69558,2391899987.0
2007-01-19 09:00:00,0.6957,0.69585,0.69432,0.69433,2687899996.0
2007-01-19 09:30:00,0.69444,0.69521,0.69429,0.69479,2464599997.0
2007-01-19 10:00:00,0.69467,0.69536,0.6944,0.69517,2532599989.0
2007-01-19 10:30:00,0.69519,0.69557,0.69476,0.69548,2726699990.0
2007-01-19 11:00:00,0.69555,0.69567,0.69466,0.69472,3221899991.0
2007-01-19 11:30:00,0.69478,0.69553,0.69474,0.69501,2829599999.0
2007-01-19 12:00:00,0.69503,0.69511,0.69452,0.69488,2464599992.0
2007-01-19 12:30:00,0.69486,0.69493,0.69415,0.69419,2466799997.0
2007-01-19 13:00:00,0.69433,0.69457,0.69391,0.69427,2476899999.0
2007-01-19 13:30:00,0.69416,0.69497,0.6941,0.69476,2440999982.0
2007-01-19 14:00:00,0.69474,0.69508,0.69449,0.69491,2514000003.0
2007-01-19 14:30:00,0.69494,0.69522,0.69436,0.6951,2248399985.0
2007-01-19 15:00:00,0.6951,0.69566,0.69481,0.69543,2813899992.0
2007-01-19 15:30:00,0.69541,0.69572,0.69486,0.69536,2699800002.0
2007-01-19 16:00:00,0.6953,0.69544,0.69428,0.69475,2635699986.0
2007-01-19 16:30:00,0.69478,0.69488,0.69356,0.69393,2697599995.0
2007-01-19 17:00:00,0.69386,0.69414,0.69306,0.69401,2531399994.0
2007-01-19 17:30:00,0.69403,0.69456,0.69387,0.69403,3158399987.0
2007-01-19 18:00:00,0.69402,0.69492,0.69379,0.69481,5293400010.0
2007-01-19 18:30:00,0.69481,0.69501,0.69421,0.69501,4946800005.0
2007-01-19 19:00:00,0.69509,0.69592,0.695,0.69576,3463900003.0
2007-01-19 19:30:00,0.69585,0.6959,0.69511,0.6953,3614099993.0
2007-01-19 20:00:00,0.69532,0.6956,0.69447,0.69511,3819199982.0
2007-01-19 20:30:00,0.69502,0.69532,0.69466,0.69489,4093499996.0
2007-01-19 21:00:00,0.6949,0.69504,0.6947,0.6949,4043099990.0
2007-01-19 21:30:00,0.69496,0.6951,0.69465,0.69465,3214600001.0
2007-01-19 22:00:00,0.69464,0.69528,0.69462,0.695,2918899994.0
2007-01-19 22:30:00,0.69504,0.69542,0.69462,0.6949,3599100011.0
2007-01-19 23:00:00,0.69493,0.6955,0.69489,0.69537,2302099994.0
2007-01-19 23:30:00,0.69535,0.69557,0.69468,0.69494,2563299995.0
2007-01-22 00:00:00,0.6946,0.6949,0.6945,0.6949,756600000.0
2007-01-22 00:30:00,0.6948,0.6948,0.6942,0.6945,1105800000.0
2007-01-22 01:00:00,0.6944,0.6946,0.6943,0.6946,640200000.0
2007-01-22 01:30:00,0.6948,0.6953,0.6947,0.6952,873000000.0
2007-01-22 02:00:00,0.69432,0.6944,0.69389,0.69422,2304799994.0
2007-01-22 02:30:00,0.69433,0.69525,0.69423,0.69495,2376599998.0
2007-01-22 03:00:00,0.69495,0.69515,0.69447,0.69494,2269499994.0
2007-01-22 03:30:00,0.69495,0.69515,0.69445,0.69467,2293000001.0
2007-01-22 04:00:00,0.6946,0.69506,0.69459,0.695,2602199983.0
2007-01-22 04:30:00,0.695,0.69532,0.69446,0.69515,2719099993.0
2007-01-22 05:00:00,0.69515,0.69526,0.69444,0.69519,2506599995.0
2007-01-22 05:30:00,0.69506,0.6952,0.69465,0.6952,2251299991.0
2007-01-22 06:00:00,0.6951,0.69559,0.69476,0.69477,2621500004.0
2007-01-22 06:30:00,0.69466,0.69503,0.69436,0.69481,2415299990.0
2007-01-22 07:00:00,0.69475,0.69516,0.69451,0.6949,2141700000.0
2007-01-22 07:30:00,0.69487,0.69518,0.69453,0.6948,2516299986.0
2007-01-22 08:00:00,0.6947,0.69514,0.69433,0.69506,2153199992.0
2007-01-22 08:30:00,0.69501,0.69508,0.69436,0.69465,1972899991.0
2007-01-22 09:00:00,0.69464,0.69513,0.69412,0.69482,2441999994.0
2007-01-22 09:30:00,0.69475,0.69527,0.69451,0.69516,2239199997.0
2007-01-22 10:00:00,0.69517,0.69542,0.69474,0.6949,2725899996.0
2007-01-22 10:30:00,0.69493,0.69593,0.69481,0.69509,2554799993.0
2007-01-22 11:00:00,0.69512,0.69581,0.69494,0.69569,2957599990.0
2007-01-22 11:30:00,0.69578,0.69586,0.69471,0.69522,2631499998.0
2007-01-22 12:00:00,0.6952,0.69586,0.69463,0.69586,2472400003.0
2007-01-22 12:30:00,0.6958,0.6961,0.69515,0.69548,2495199992.0
2007-01-22 13:00:00,0.69537,0.69598,0.69531,0.69576,2402599996.0
2007-01-22 13:30:00,0.69568,0.69643,0.69552,0.69631,2539799995.0
2007-01-22 14:00:00,0.69635,0.69712,0.69607,0.69663,2450899991.0
2007-01-22 14:30:00,0.69662,0.69758,0.69653,0.69758,2541700005.0
2007-01-22 15:00:00,0.69758,0.69822,0.69726,0.69814,2648599991.0
2007-01-22 15:30:00,0.69814,0.69842,0.69758,0.69833,2214099997.0
2007-01-22 16:00:00,0.69823,0.69863,0.69797,0.69836,2712400001.0
2007-01-22 16:30:00,0.6984,0.69882,0.69803,0.6986,2695399988.0
2007-01-22 17:00:00,0.69859,0.69868,0.69797,0.69827,2797300000.0
2007-01-22 17:30:00,0.69828,0.70008,0.69788,0.70008,2979599993.0
2007-01-22 18:00:00,0.70001,0.70034,0.69895,0.69943,5294800002.0
2007-01-22 18:30:00,0.69944,0.6995,0.69864,0.69885,5117799984.0
2007-01-22 19:00:00,0.69884,0.6989,0.69816,0.6983,3246100001.0
2007-01-22 19:30:00,0.69835,0.6985,0.69786,0.6981,3528899993.0
2007-01-22 20:00:00,0.69807,0.6984,0.69778,0.69817,3844599986.0
2007-01-22 20:30:00,0.69817,0.69824,0.69715,0.6977,3968199993.0
2007-01-22 21:00:00,0.69764,0.69847,0.69741,0.69776,3446499995.0
2007-01-22 21:30:00,0.69782,0.69866,0.6977,0.698,3239799999.0
2007-01-22 22:00:00,0.69807,0.69823,0.69755,0.69755,3112199999.0
2007-01-22 22:30:00,0.69775,0.6986,0.69742,0.6979,3418899992.0
2007-01-22 23:00:00,0.69795,0.69858,0.69779,0.69841,2557599990.0
2007-01-22 23:30:00,0.69833,0.69928,0.69817,0.69895,2340399992.0
2007-01-23 00:00:00,0.699,0.69931,0.69875,0.69901,2693500006.0
2007-01-23 00:30:00,0.6991,0.69911,0.69814,0.69827,2552599985.0
2007-01-23 01:00:00,0.69825,0.69935,0.69822,0.69935,2229400003.0
2007-01-23 01:30:00,0.69933,0.69933,0.69862,0.69887,2385600000.0
2007-01-23 02:00:00,0.6989,0.6991,0.69844,0.6986,2489499999.0
2007-01-23 02:30:00,0.6987,0.69919,0.69833,0.69885,2407699994.0
2007-01-23 03:00:00,0.69884,0.699,0.69808,0.69843,2236199999.0
2007-01-23 03:30:00,0.69842,0.6987,0.69778,0.69837,2544299997.0
2007-01-23 04:00:00,0.69835,0.69915,0.69815,0.69844,2863299986.0
2007-01-23 04:30:00,0.69828,0.6989,0.69793,0.69819,2544999998.0
2007-01-23 05:00:00,0.69825,0.6989,0.69814,0.6989,2600100003.0
2007-01-23 05:30:00,0.69875,0.699,0.69819,0.69838,2470599988.0
2007-01-23 06:00:00,0.69829,0.69883,0.69805,0.69855,2180699996.0
2007-01-23 06:30:00,0.6985,0.69884,0.69832,0.69865,2714599996.0
2007-01-23 07:00:00,0.69861,0.69896,0.69827,0.69845,2375299992.0
2007-01-23 07:30:00,0.6984,0.69873,0.69827,0.69853,2345599999.0
2007-01-23 08:00:00,0.69836,0.69864,0.69819,0.69827,2192200001.0
2007-01-23 08:30:00,0.69825,0.69883,0.69794,0.69872,2246099995.0
2007-01-23 09:00:00,0.69866,0.69913,0.69826,0.69902,2380200006.0
2007-01-23 09:30:00,0.69912,0.69948,0.69895,0.69914,2369600001.0
2007-01-23 10:00:00,0.69908,0.70012,0.6988,0.70007,2466899989.0
2007-01-23 10:30:00,0.70009,0.70205,0.6999,0.70104,2595199997.0
2007-01-23 11:00:00,0.70103,0.70242,0.70071,0.70185,2952100001.0
2007-01-23 11:30:00,0.70192,0.70228,0.70127,0.70217,2707599996.0
2007-01-23 12:00:00,0.70216,0.70247,0.70177,0.70205,2924400013.0
2007-01-23 12:30:00,0.70194,0.70297,0.70185,0.7026,2826799991.0
2007-01-23 13:00:00,0.70257,0.70264,0.70175,0.702,2500499996.0
2007-01-23 13:30:00,0.70196,0.70261,0.70189,0.70203,2556500007.0
2007-01-23 14:00:00,0.70204,0.70286,0.70182,0.7024,2343399997.0
2007-01-23 14:30:00,0.70244,0.70301,0.70199,0.70292,2187199995.0
2007-01-23 15:00:00,0.70296,0.70328,0.70215,0.7023,2796499997.0
2007-01-23 15:30:00,0.70227,0.70267,0.70223,0.7025,2121299999.0
2007-01-23 16:00:00,0.70226,0.70282,0.70075,0.70142,2575099999.0
2007-01-23 16:30:00,0.70139,0.70194,0.70122,0.70158,2466099996.0
2007-01-23 17:00:00,0.70153,0.70168,0.70117,0.70142,2410700001.0
2007-01-23 17:30:00,0.70145,0.70179,0.70104,0.70108,2331500004.0
2007-01-23 18:00:00,0.701,0.70141,0.70086,0.70117,5186599994.0
2007-01-23 18:30:00,0.70118,0.70207,0.70114,0.70168,5326599988.0
2007-01-23 19:00:00,0.70163,0.70165,0.70078,0.70127,3282799999.0
2007-01-23 19:30:00,0.70132,0.70146,0.70073,0.70115,3688699989.0
2007-01-23 20:00:00,0.70127,0.7014,0.70069,0.70097,3601200002.0
2007-01-23 20:30:00,0.70069,0.70142,0.70063,0.70122,3824199992.0
2007-01-23 21:00:00,0.70123,0.70184,0.70095,0.70115,3903599989.0
2007-01-23 21:30:00,0.70116,0.7015,0.70102,0.70125,3207800004.0
2007-01-23 22:00:00,0.70121,0.70132,0.70052,0.70074,2582500003.0
2007-01-23 22:30:00,0.70079,0.70095,0.70025,0.7007,3498099985.0
2007-01-23 23:00:00,0.70076,0.70112,0.70049,0.7006,2279700001.0
2007-01-23 23:30:00,0.70056,0.70121,0.70055,0.70101,2380799999.0
2007-01-24 00:00:00,0.70112,0.70125,0.70061,0.7009,2345099999.0
2007-01-24 00:30:00,0.70095,0.70103,0.70031,0.70045,2451500004.0
2007-01-24 01:00:00,0.70075,0.70091,0.70028,0.70043,2138399992.0
2007-01-24 01:30:00,0.70058,0.70065,0.69996,0.70027,2635399992.0
2007-01-24 02:00:00,0.70033,0.70119,0.69999,0.70085,2468000000.0
2007-01-24 02:30:00,0.70085,0.70085,0.69916,0.70037,2602000000.0
2007-01-24 03:00:00,0.70039,0.70151,0.69961,0.69999,2897199996.0
2007-01-24 03:30:00,0.70001,0.70026,0.69949,0.69992,2706499991.0
2007-01-24 04:00:00,0.6999,0.69994,0.69914,0.69945,2370199990.0
2007-01-24 04:30:00,0.69938,0.6994,0.69853,0.69884,2551899998.0
2007-01-24 05:00:00,0.69885,0.69939,0.69824,0.69909,2498700012.0
2007-01-24 05:30:00,0.69892,0.69896,0.6984,0.69861,2341799998.0
2007-01-24 06:00:00,0.69876,0.69897,0.69825,0.69885,2372200001.0
2007-01-24 06:30:00,0.69878,0.69899,0.69808,0.69835,2449099997.0
2007-01-24 07:00:00,0.69837,0.69881,0.69824,0.69867,2102999994.0
2007-01-24 07:30:00,0.69863,0.69872,0.69755,0.69815,2488100009.0
2007-01-24 08:00:00,0.69806,0.69828,0.69747,0.69807,2104299994.0
2007-01-24 08:30:00,0.698,0.698,0.6962,0.69666,2407899995.0
2007-01-24 09:00:00,0.69648,0.69701,0.69551,0.69591,2660199987.0
2007-01-24 09:30:00,0.69594,0.69671,0.69563,0.69581,2777299989.0
2007-01-24 10:00:00,0.69589,0.69638,0.6951,0.69554,2872700003.0
2007-01-24 10:30:00,0.69552,0.69654,0.69535,0.69652,2500099983.0
2007-01-24 11:00:00,0.6965,0.69736,0.69577,0.69662,2961300007.0
2007-01-24 11:30:00,0.69658,0.69885,0.69633,0.69831,2771799987.0
2007-01-24 12:00:00,0.69823,0.69936,0.69805,0.6989,2539499984.0
2007-01-24 12:30:00,0.69886,0.69968,0.69879,0.69909,2761199997.0
2007-01-24 13:00:00,0.69909,0.69961,0.69889,0.69947,2664299989.0
2007-01-24 13:30:00,0.69941,0.69946,0.69829,0.69884,2825599986.0
2007-01-24 14:00:00,0.69883,0.699,0.69817,0.69825,2306599998.0
2007-01-24 14:30:00,0.69826,0.69887,0.69775,0.69813,2279899997.0
2007-01-24 15:00:00,0.6981,0.69841,0.69717,0.69781,2808900000.0
2007-01-24 15:30:00,0.69782,0.69792,0.69664,0.69736,2249499998.0
2007-01-24 16:00:00,0.69723,0.69736,0.69609,0.69679,2668799991.0
2007-01-24 16:30:00,0.69677,0.69717,0.69658,0.69661,2734299996.0
2007-01-24 17:00:00,0.69658,0.69711,0.69493,0.6961,2871199995.0
2007-01-24 17:30:00,0.69612,0.69713,0.69583,0.69678,2353999994.0
2007-01-24 18:00:00,0.6969,0.69699,0.69552,0.69597,5418999997.0
2007-01-24 18:30:00,0.69599,0.69619,0.69547,0.69615,5503499979.0
2007-01-24 19:00:00,0.69612,0.69613,0.69523,0.69555,3364499998.0
2007-01-24 19:30:00,0.69568,0.69588,0.69496,0.69567,4009899977.0
2007-01-24 20:00:00,0.69559,0.69581,0.69512,0.69555,3922499997.0
2007-01-24 20:30:00,0.69545,0.69565,0.6946,0.6953,3858099986.0
2007-01-24 21:00:00,0.69528,0.69563,0.69469,0.69515,3782399980.0
2007-01-24 21:30:00,0.69522,0.69582,0.69333,0.69333,3335899990.0
2007-01-24 22:00:00,0.69264,0.69871,0.69215,0.69871,2648099994.0
2007-01-24 22:30:00,0.69893,0.70057,0.6986,0.70015,3674100000.0
2007-01-24 23:00:00,0.70029,0.70118,0.69897,0.69951,2332599984.0
2007-01-24 23:30:00,0.69949,0.70033,0.69904,0.70024,2156600001.0
2007-01-25 00:00:00,0.70036,0.70104,0.70006,0.70074,2407200012.0
2007-01-25 00:30:00,0.70095,0.70148,0.70044,0.70085,2555599991.0
2007-01-25 01:00:00,0.70089,0.70157,0.7003,0.70065,2207699982.0
2007-01-25 01:30:00,0.70077,0.70118,0.69948,0.69969,2493000009.0
2007-01-25 02:00:00,0.69961,0.69961,0.69783,0.69787,2534999995.0
2007-01-25 02:30:00,0.6979,0.69859,0.69764,0.69798,2563099991.0
2007-01-25 03:00:00,0.69798,0.69867,0.69795,0.69852,2438099996.0
2007-01-25 03:30:00,0.69848,0.69937,0.6984,0.6993,2504099995.0
2007-01-25 04:00:00,0.69925,0.70113,0.699,0.69962,2934799988.0
2007-01-25 04:30:00,0.69957,0.70021,0.69918,0.69965,2739399987.0
2007-01-25 05:00:00,0.69976,0.69978,0.69834,0.69909,2410200004.0
2007-01-25 05:30:00,0.69905,0.69971,0.69863,0.69935,2127400002.0
2007-01-25 06:00:00,0.69925,0.70025,0.69915,0.69994,2403499993.0
2007-01-25 06:30:00,0.69986,0.70027,0.69947,0.69977,2512500000.0
2007-01-25 07:00:00,0.6997,0.70063,0.69947,0.70008,2342599995.0
2007-01-25 07:30:00,0.69996,0.70047,0.6996,0.70036,2281599993.0
2007-01-25 08:00:00,0.70019,0.70112,0.70013,0.70069,2591099992.0
2007-01-25 08:30:00,0.70071,0.70111,0.70001,0.7003,2773699991.0
2007-01-25 09:00:00,0.70024,0.70159,0.70024,0.70135,2639299992.0
2007-01-25 09:30:00,0.7014,0.70291,0.70121,0.7028,2497699995.0
2007-01-25 10:00:00,0.70279,0.70313,0.70198,0.70266,2925200003.0
2007-01-25 10:30:00,0.70273,0.70311,0.70207,0.70272,2749500000.0
2007-01-25 11:00:00,0.70264,0.70291,0.70093,0.70097,2880799998.0
2007-01-25 11:30:00,0.70102,0.70125,0.70076,0.70093,2433400003.0
2007-01-25 12:00:00,0.70096,0.70111,0.69978,0.70033,2885899989.0
2007-01-25 12:30:00,0.70029,0.70109,0.70029,0.70089,2598200007.0
2007-01-25 13:00:00,0.70097,0.70238,0.70047,0.70197,2660599993.0
2007-01-25 13:30:00,0.70187,0.70252,0.70163,0.70223,2498099989.0
2007-01-25 14:00:00,0.70226,0.70263,0.70189,0.70258,2953500000.0
2007-01-25 14:30:00,0.70263,0.70263,0.70152,0.70178,2501599997.0
2007-01-25 15:00:00,0.70181,0.70231,0.70159,0.70204,2774299992.0
2007-01-25 15:30:00,0.7021,0.70245,0.70164,0.702,1971699994.0
2007-01-25 16:00:00,0.7019,0.70221,0.70098,0.7018,2551000004.0
2007-01-25 16:30:00,0.70176,0.70182,0.7006,0.70103,2886699989.0
2007-01-25 17:00:00,0.70099,0.70136,0.70062,0.70115,2411500000.0
2007-01-25 17:30:00,0.7012,0.7013,0.70032,0.7007,2403900002.0
2007-01-25 18:00:00,0.70065,0.70085,0.69886,0.69971,5261099995.0
2007-01-25 18:30:00,0.69976,0.69995,0.69863,0.6993,5252399993.0
2007-01-25 19:00:00,0.69934,0.7,0.6993,0.6995,3386899983.0
2007-01-25 19:30:00,0.69952,0.69977,0.69929,0.69943,3853299985.0
2007-01-25 20:00:00,0.69942,0.69978,0.69864,0.69883,4219599992.0
2007-01-25 20:30:00,0.69875,0.6989,0.69757,0.69768,4352999992.0
2007-01-25 21:00:00,0.69766,0.69767,0.69611,0.69633,3878099985.0
2007-01-25 21:30:00,0.69645,0.697,0.69495,0.6969,2969099994.0
2007-01-25 22:00:00,0.69682,0.69688,0.69587,0.6963,2665099995.0
2007-01-25 22:30:00,0.69633,0.69641,0.69575,0.69594,3455899993.0
2007-01-25 23:00:00,0.69603,0.69623,0.69496,0.69501,2599799989.0
2007-01-25 23:30:00,0.69505,0.69618,0.6948,0.69591,2257799997.0
2007-01-26 00:00:00,0.69588,0.69593,0.69519,0.69538,2398799991.0
2007-01-26 00:30:00,0.69564,0.6964,0.69508,0.6962,2302300004.0
2007-01-26 01:00:00,0.69615,0.69655,0.69559,0.69617,2337599996.0
2007-01-26 01:30:00,0.69625,0.69761,0.69595,0.69632,2370699989.0
2007-01-26 02:00:00,0.69616,0.69714,0.69551,0.69692,2594499988.0
2007-01-26 02:30:00,0.69693,0.69743,0.6968,0.69705,2187500002.0
2007-01-26 03:00:00,0.69704,0.69762,0.69701,0.69739,2577600007.0
2007-01-26 03:30:00,0.69742,0.69762,0.6966,0.69684,2484399992.0
2007-01-26 04:00:00,0.69682,0.69737,0.69665,0.69727,2536099996.0
2007-01-26 04:30:00,0.6973,0.69737,0.69637,0.69669,2505799993.0
2007-01-26 05:00:00,0.69671,0.69701,0.69614,0.69658,2269399994.0
2007-01-26 05:30:00,0.69648,0.69675,0.69583,0.69665,2261900004.0
2007-01-26 06:00:00,0.69652,0.6967,0.696,0.69634,2298399998.0
2007-01-26 06:30:00,0.6963,0.69711,0.69606,0.697,2585899994.0
2007-01-26 07:00:00,0.69676,0.6969,0.69637,0.69657,2284799998.0
2007-01-26 07:30:00,0.69658,0.69675,0.69613,0.69646,2465399991.0
2007-01-26 08:00:00,0.69629,0.697,0.69625,0.69665,2224999992.0
2007-01-26 08:30:00,0.6968,0.6974,0.69642,0.69735,2110900003.0
2007-01-26 09:00:00,0.69728,0.6979,0.69712,0.69773,2386799990.0
2007-01-26 09:30:00,0.69769,0.69785,0.6965,0.69657,2466599996.0
2007-01-26 10:00:00,0.69657,0.69677,0.69576,0.69591,2819199992.0
2007-01-26 10:30:00,0.696,0.69652,0.69488,0.69621,2715099993.0
2007-01-26 11:00:00,0.69629,0.69712,0.69573,0.69605,2856699998.0
2007-01-26 11:30:00,0.69606,0.6961,0.69512,0.69585,2792800001.0
2007-01-26 12:00:00,0.69593,0.69647,0.69565,0.69578,2611900001.0
2007-01-26 12:30:00,0.69553,0.69593,0.69474,0.69524,2673299992.0
2007-01-26 13:00:00,0.69499,0.69535,0.69444,0.69478,2643300000.0
2007-01-26 13:30:00,0.69475,0.69511,0.69443,0.69484,2634600003.0
2007-01-26 14:00:00,0.69482,0.69596,0.69414,0.6952,2590600006.0
2007-01-26 14:30:00,0.69525,0.69528,0.6945,0.69489,2505600000.0
2007-01-26 15:00:00,0.69491,0.69518,0.69276,0.69286,2752699994.0
2007-01-26 15:30:00,0.69266,0.69415,0.69196,0.69415,2395899998.0
2007-01-26 16:00:00,0.69411,0.69433,0.69276,0.69321,2725299986.0
2007-01-26 16:30:00,0.69327,0.69347,0.69261,0.693,2969700000.0
2007-01-26 17:00:00,0.69288,0.69476,0.69215,0.69465,2531799987.0
2007-01-26 17:30:00,0.69467,0.69579,0.69454,0.69535,3021799997.0
2007-01-26 18:00:00,0.69533,0.69553,0.69431,0.69535,5348699978.0
2007-01-26 18:30:00,0.69537,0.69547,0.69465,0.69475,4877699982.0
2007-01-26 19:00:00,0.6947,0.69726,0.69457,0.69604,3389800000.0
2007-01-26 19:30:00,0.69607,0.69631,0.69547,0.6955,3919399982.0
2007-01-26 20:00:00,0.69554,0.69577,0.694,0.69435,4369299991.0
2007-01-26 20:30:00,0.69425,0.69463,0.69405,0.6943,4201999998.0
2007-01-26 21:00:00,0.6943,0.69452,0.69362,0.69366,3858199999.0
2007-01-26 21:30:00,0.69375,0.69461,0.69372,0.69404,3082899993.0
2007-01-26 22:00:00,0.69404,0.69473,0.69404,0.69467,2892500011.0
2007-01-26 22:30:00,0.69478,0.69536,0.69455,0.6948,3370799992.0
2007-01-26 23:00:00,0.69488,0.69595,0.69472,0.6959,2160699995.0
2007-01-26 23:30:00,0.69583,0.696,0.69525,0.69536,2201699997.0
2007-01-29 00:00:00,0.6949,0.6952,0.6949,0.695,339599996.0
2007-01-29 00:30:00,0.6953,0.6955,0.6949,0.6955,764099991.0
2007-01-29 01:00:00,0.6954,0.6956,0.6953,0.6956,933899989.0
2007-01-29 01:30:00,0.6957,0.6963,0.6955,0.6955,1782899979.0
2007-01-29 02:00:00,0.69535,0.6955,0.69499,0.69531,2273799992.0
2007-01-29 02:30:00,0.69537,0.69592,0.69517,0.69517,2461099988.0
2007-01-29 03:00:00,0.69519,0.6955,0.69508,0.69532,2230500000.0
2007-01-29 03:30:00,0.69533,0.69545,0.69393,0.69394,2298499998.0
2007-01-29 04:00:00,0.6937,0.69453,0.69366,0.69431,2874099988.0
2007-01-29 04:30:00,0.69433,0.69529,0.69409,0.69515,2737999995.0
2007-01-29 05:00:00,0.69509,0.69512,0.69452,0.69512,2320999996.0
2007-01-29 05:30:00,0.695,0.69515,0.69443,0.69502,2486599995.0
2007-01-29 06:00:00,0.69503,0.69548,0.69501,0.69538,2366599990.0
2007-01-29 06:30:00,0.6953,0.69552,0.69502,0.6953,2589999998.0
2007-01-29 07:00:00,0.69523,0.69534,0.69461,0.695,2273200006.0
2007-01-29 07:30:00,0.69495,0.69526,0.69449,0.69518,2752799990.0
2007-01-29 08:00:00,0.695,0.69551,0.6948,0.695,2087400001.0
2007-01-29 08:30:00,0.69511,0.69513,0.69436,0.69443,2313599998.0
2007-01-29 09:00:00,0.69441,0.69538,0.6939,0.69528,2780799987.0
2007-01-29 09:30:00,0.69526,0.69643,0.69515,0.69643,2340099993.0
2007-01-29 10:00:00,0.69642,0.6965,0.69583,0.69618,2592600000.0
2007-01-29 10:30:00,0.69618,0.6962,0.69547,0.69547,2527000004.0
2007-01-29 11:00:00,0.69554,0.6959,0.69517,0.69577,2791499991.0
2007-01-29 11:30:00,0.6959,0.69642,0.69559,0.69618,2749799996.0
2007-01-29 12:00:00,0.69632,0.69648,0.69521,0.69528,2624099988.0
2007-01-29 12:30:00,0.6952,0.69526,0.69457,0.69478,2658499994.0
2007-01-29 13:00:00,0.69469,0.695,0.6943,0.69468,2544899997.0
2007-01-29 13:30:00,0.69455,0.69503,0.69436,0.69463,2555400002.0
2007-01-29 14:00:00,0.69467,0.69547,0.69445,0.69518,2540399995.0
2007-01-29 14:30:00,0.69521,0.69547,0.69488,0.69529,2507599996.0
2007-01-29 15:00:00,0.69529,0.69575,0.69503,0.69545,2875499998.0
2007-01-29 15:30:00,0.6955,0.69562,0.6946,0.69501,2343899993.0
2007-01-29 16:00:00,0.69495,0.69548,0.69483,0.69542,2465999998.0
2007-01-29 16:30:00,0.69539,0.69637,0.69507,0.69601,2664900001.0
2007-01-29 17:00:00,0.69607,0.69638,0.69541,0.69615,2701399982.0
2007-01-29 17:30:00,0.69612,0.69661,0.69554,0.6965,2412000001.0
2007-01-29 18:00:00,0.69639,0.69817,0.69632,0.69765,5289400002.0
2007-01-29 18:30:00,0.69763,0.69793,0.69646,0.69697,5253800007.0
2007-01-29 19:00:00,0.697,0.69702,0.69583,0.696,3289100001.0
2007-01-29 19:30:00,0.69612,0.69621,0.69537,0.69537,3920600010.0
2007-01-29 20:00:00,0.69522,0.69557,0.69454,0.69495,4107699999.0
2007-01-29 20:30:00,0.69486,0.69548,0.69426,0.69442,3886100001.0
2007-01-29 21:00:00,0.6944,0.6945,0.69375,0.69425,3422799986.0
2007-01-29 21:30:00,0.69431,0.6948,0.69417,0.69468,3033599993.0
2007-01-29 22:00:00,0.6947,0.69503,0.69457,0.69477,2903399998.0
2007-01-29 22:30:00,0.6947,0.69505,0.69442,0.69457,3526299998.0
2007-01-29 23:00:00,0.69465,0.69526,0.69453,0.69526,2234099992.0
2007-01-29 23:30:00,0.69522,0.69627,0.69367,0.69579,2702900000.0
2007-01-30 00:00:00,0.69609,0.69609,0.69479,0.69503,2511599999.0
2007-01-30 00:30:00,0.69514,0.69643,0.69483,0.6958,2566399995.0
2007-01-30 01:00:00,0.6959,0.69635,0.69564,0.69564,2184099996.0
2007-01-30 01:30:00,0.69566,0.69598,0.69539,0.69573,2249600000.0
2007-01-30 02:00:00,0.69581,0.69596,0.69516,0.69572,2418899999.0
2007-01-30 02:30:00,0.6958,0.69621,0.69519,0.69607,2755599994.0
2007-01-30 03:00:00,0.69604,0.69638,0.69533,0.69533,2322799995.0
2007-01-30 03:30:00,0.6955,0.69585,0.69494,0.69575,2438699998.0
2007-01-30 04:00:00,0.6957,0.69623,0.69547,0.69573,2540699995.0
2007-01-30 04:30:00,0.69559,0.69587,0.69536,0.69556,2534299998.0
2007-01-30 05:00:00,0.69558,0.69581,0.6951,0.69568,2298699997.0
2007-01-30 05:30:00,0.69557,0.69601,0.69552,0.69565,2159599997.0
2007-01-30 06:00:00,0.69558,0.69641,0.69554,0.69622,2330199992.0
2007-01-30 06:30:00,0.6962,0.69627,0.69563,0.69607,2397400001.0
2007-01-30 07:00:00,0.69598,0.69633,0.69572,0.6958,2360099999.0
2007-01-30 07:30:00,0.6958,0.69617,0.69556,0.69614,2563099997.0
2007-01-30 08:00:00,0.69597,0.69673,0.69597,0.69673,2120099987.0
2007-01-30 08:30:00,0.69682,0.69747,0.69663,0.69741,2240899998.0
2007-01-30 09:00:00,0.69735,0.69879,0.69725,0.69746,2841500005.0
2007-01-30 09:30:00,0.69745,0.69796,0.69685,0.69695,2219999993.0
2007-01-30 10:00:00,0.69697,0.69712,0.69569,0.69606,2525499997.0
2007-01-30 10:30:00,0.6961,0.69631,0.69557,0.69595,2784799999.0
2007-01-30 11:00:00,0.69592,0.69605,0.6949,0.6951,2818699996.0
2007-01-30 11:30:00,0.69516,0.69526,0.69315,0.69322,2547499999.0
2007-01-30 12:00:00,0.69332,0.69516,0.69322,0.6948,2478200004.0
2007-01-30 12:30:00,0.69462,0.69535,0.69412,0.69535,2655299994.0
2007-01-30 13:00:00,0.6953,0.6953,0.69386,0.69414,2668799994.0
2007-01-30 13:30:00,0.69426,0.69441,0.69392,0.69407,2824099992.0
2007-01-30 14:00:00,0.69403,0.6944,0.69373,0.69393,2456599994.0
2007-01-30 14:30:00,0.69404,0.69468,0.69354,0.69394,2187799989.0
2007-01-30 15:00:00,0.69408,0.69428,0.69145,0.69187,2988000004.0
2007-01-30 15:30:00,0.69197,0.69197,0.69006,0.69025,2793200001.0
2007-01-30 16:00:00,0.69016,0.69034,0.68893,0.68901,3165099991.0
2007-01-30 16:30:00,0.68901,0.68932,0.68835,0.68869,2926300001.0
2007-01-30 17:00:00,0.6885,0.68887,0.68693,0.6872,2728899996.0
2007-01-30 17:30:00,0.68724,0.68831,0.68705,0.68766,2555599998.0
2007-01-30 18:00:00,0.6875,0.68862,0.68719,0.68834,5472499988.0
2007-01-30 18:30:00,0.68835,0.68887,0.6882,0.6885,5252299993.0
2007-01-30 19:00:00,0.68854,0.689,0.68823,0.6889,3427299994.0
2007-01-30 19:30:00,0.6889,0.68893,0.68815,0.68877,4012800001.0
2007-01-30 20:00:00,0.68877,0.68927,0.68828,0.68867,4174299996.0
2007-01-30 20:30:00,0.68868,0.68924,0.68844,0.6891,3853299990.0
2007-01-30 21:00:00,0.68909,0.6893,0.68875,0.68882,3759300006.0
2007-01-30 21:30:00,0.6889,0.68915,0.68827,0.68841,2916999986.0
2007-01-30 22:00:00,0.68838,0.68877,0.688,0.6882,2540499989.0
2007-01-30 22:30:00,0.68825,0.68869,0.68785,0.6882,3369699988.0
2007-01-30 23:00:00,0.68825,0.68845,0.68751,0.6877,2197400001.0
2007-01-30 23:30:00,0.68765,0.68822,0.68654,0.6877,2429400005.0
2007-01-31 00:00:00,0.68779,0.68786,0.68686,0.6873,2386300001.0
2007-01-31 00:30:00,0.68735,0.68802,0.68692,0.68697,2548299998.0
2007-01-31 01:00:00,0.68685,0.6881,0.68619,0.68797,2606599995.0
2007-01-31 01:30:00,0.68809,0.68855,0.6869,0.6869,2529199991.0
2007-01-31 02:00:00,0.687,0.68733,0.68648,0.68705,2429899999.0
2007-01-31 02:30:00,0.68712,0.68739,0.68651,0.68678,2352999996.0
2007-01-31 03:00:00,0.68681,0.68765,0.68681,0.68753,2578999993.0
2007-01-31 03:30:00,0.68753,0.68797,0.68704,0.68787,2579400004.0
2007-01-31 04:00:00,0.68778,0.68823,0.6876,0.68772,2465199996.0
2007-01-31 04:30:00,0.68768,0.68805,0.68737,0.68795,2380399990.0
2007-01-31 05:00:00,0.68792,0.6881,0.68753,0.68785,2156099993.0
2007-01-31 05:30:00,0.68792,0.68828,0.68758,0.68824,2221299997.0
2007-01-31 06:00:00,0.68806,0.68834,0.68775,0.68832,2245299999.0
2007-01-31 06:30:00,0.68829,0.68848,0.68805,0.68833,2643700002.0
2007-01-31 07:00:00,0.68825,0.68846,0.68776,0.68823,2393400001.0
2007-01-31 07:30:00,0.6882,0.68832,0.68761,0.68805,2454699985.0
2007-01-31 08:00:00,0.68788,0.68843,0.68785,0.68813,2264000001.0
2007-01-31 08:30:00,0.68823,0.68839,0.68687,0.68702,2084299986.0
2007-01-31 09:00:00,0.68706,0.68722,0.68459,0.68524,2812299991.0
2007-01-31 09:30:00,0.68522,0.68549,0.68471,0.68532,2631999997.0
2007-01-31 10:00:00,0.68523,0.68526,0.6841,0.6849,2528199989.0
2007-01-31 10:30:00,0.68502,0.68539,0.68457,0.68507,2551599990.0
2007-01-31 11:00:00,0.68505,0.68593,0.68463,0.68533,2948199994.0
2007-01-31 11:30:00,0.68542,0.68562,0.68293,0.683,2602999987.0
2007-01-31 12:00:00,0.68294,0.6835,0.68245,0.68325,2458099998.0
2007-01-31 12:30:00,0.68316,0.68429,0.68307,0.684,2606199998.0
2007-01-31 13:00:00,0.684,0.68521,0.68375,0.68378,2716999992.0
2007-01-31 13:30:00,0.68369,0.68389,0.68165,0.68168,2706499997.0
2007-01-31 14:00:00,0.68167,0.68343,0.68083,0.68295,2891500004.0
2007-01-31 14:30:00,0.683,0.68327,0.68242,0.6825,2541599992.0
2007-01-31 15:00:00,0.6825,0.68289,0.68231,0.68258,3003599991.0
2007-01-31 15:30:00,0.68235,0.68324,0.68145,0.68199,2591299995.0
2007-01-31 16:00:00,0.68193,0.68322,0.68131,0.68304,2653999993.0
2007-01-31 16:30:00,0.68302,0.68397,0.68264,0.68312,2863500003.0
2007-01-31 17:00:00,0.6831,0.68539,0.68261,0.68539,2656299992.0
2007-01-31 17:30:00,0.68547,0.68704,0.68502,0.68686,2451699984.0
2007-01-31 18:00:00,0.68689,0.68689,0.68527,0.68535,5466799985.0
2007-01-31 18:30:00,0.68533,0.68583,0.68438,0.68491,5345300000.0
2007-01-31 19:00:00,0.68495,0.68552,0.68403,0.68514,3250899997.0
2007-01-31 19:30:00,0.68515,0.68606,0.6851,0.68558,3850500002.0
2007-01-31 20:00:00,0.68564,0.68564,0.68408,0.68458,4094699999.0
2007-01-31 20:30:00,0.68446,0.68488,0.68434,0.6846,4047099999.0
2007-01-31 21:00:00,0.6846,0.68786,0.68441,0.68659,3604299993.0
2007-01-31 21:30:00,0.68649,0.68861,0.68634,0.68837,3110800010.0
2007-01-31 22:00:00,0.68833,0.68833,0.68737,0.6878,2837899992.0
2007-01-31 22:30:00,0.68785,0.68889,0.68758,0.68819,3441900001.0
2007-01-31 23:00:00,0.68825,0.69045,0.68825,0.69045,2580299999.0
2007-01-31 23:30:00,0.6904,0.69086,0.68995,0.69054,2326100002.0
2007-02-01 00:00:00,0.69073,0.69091,0.69008,0.69037,2226099998.0
2007-02-01 00:30:00,0.69048,0.69048,0.68922,0.68938,2313699996.0
2007-02-01 01:00:00,0.68936,0.6904,0.68924,0.69007,2009200000.0
2007-02-01 01:30:00,0.6901,0.69015,0.68886,0.68897,2527000012.0
2007-02-01 02:00:00,0.689,0.68918,0.68809,0.6884,2595599987.0
2007-02-01 02:30:00,0.6885,0.68866,0.68757,0.68825,2423000008.0
2007-02-01 03:00:00,0.68832,0.68878,0.68765,0.68809,2441199995.0
2007-02-01 03:30:00,0.68801,0.68801,0.68681,0.68704,2370000009.0
2007-02-01 04:00:00,0.68697,0.68728,0.68589,0.686,2948400004.0
2007-02-01 04:30:00,0.68602,0.68732,0.68594,0.68677,2822899998.0
2007-02-01 05:00:00,0.68675,0.68732,0.68646,0.68732,2321499986.0
2007-02-01 05:30:00,0.68729,0.6874,0.68665,0.68736,2523599990.0
2007-02-01 06:00:00,0.68719,0.68812,0.68708,0.68747,2603199991.0
2007-02-01 06:30:00,0.68739,0.68772,0.68707,0.68738,2638699986.0
2007-02-01 07:00:00,0.68755,0.68767,0.68694,0.68749,2323700009.0
2007-02-01 07:30:00,0.68755,0.68755,0.68697,0.68748,2883399994.0
2007-02-01 08:00:00,0.68723,0.68765,0.68678,0.68687,2470300000.0
2007-02-01 08:30:00,0.68678,0.687,0.68558,0.68589,2587999993.0
2007-02-01 09:00:00,0.68584,0.6867,0.68566,0.6867,2508599993.0
2007-02-01 09:30:00,0.68674,0.68855,0.68667,0.68701,2414799997.0
2007-02-01 10:00:00,0.68696,0.68713,0.68574,0.68598,2891599999.0
2007-02-01 10:30:00,0.68589,0.68676,0.68589,0.68634,2617799993.0
2007-02-01 11:00:00,0.68635,0.68659,0.68506,0.68565,2708299990.0
2007-02-01 11:30:00,0.68573,0.68607,0.68482,0.68575,2945800003.0
2007-02-01 12:00:00,0.68575,0.68678,0.68547,0.6856,2750699987.0
2007-02-01 12:30:00,0.68551,0.6863,0.685,0.68621,2833499996.0
2007-02-01 13:00:00,0.68618,0.68655,0.68565,0.68613,2551199996.0
2007-02-01 13:30:00,0.68607,0.68673,0.68605,0.68635,2303500000.0
2007-02-01 14:00:00,0.68634,0.6867,0.68596,0.68596,2561999997.0
2007-02-01 14:30:00,0.68597,0.68642,0.68503,0.68614,2610499991.0
2007-02-01 15:00:00,0.68618,0.68673,0.68601,0.68627,2815400002.0
2007-02-01 15:30:00,0.68625,0.68676,0.68561,0.68585,2270400002.0
2007-02-01 16:00:00,0.68573,0.68653,0.68544,0.68618,2800199990.0
2007-02-01 16:30:00,0.68615,0.68644,0.68551,0.68553,2746799994.0
2007-02-01 17:00:00,0.68565,0.68642,0.68487,0.68533,2454900000.0
2007-02-01 17:30:00,0.68533,0.68533,0.68276,0.68302,2933200007.0
2007-02-01 18:00:00,0.68306,0.68313,0.68147,0.68155,5417799998.0
2007-02-01 18:30:00,0.68151,0.68158,0.68039,0.6811,5502699971.0
2007-02-01 19:00:00,0.68109,0.68127,0.68079,0.68098,3517300008.0
2007-02-01 19:30:00,0.68105,0.68143,0.67942,0.67985,3806700008.0
2007-02-01 20:00:00,0.67987,0.68133,0.67978,0.68125,4054899993.0
2007-02-01 20:30:00,0.68115,0.68183,0.68108,0.68158,4072999990.0
2007-02-01 21:00:00,0.68158,0.68218,0.68147,0.68197,3482799986.0
2007-02-01 21:30:00,0.68202,0.68213,0.68165,0.6818,2671899995.0
2007-02-01 22:00:00,0.68177,0.68202,0.68152,0.6819,2956499994.0
2007-02-01 22:30:00,0.68195,0.68209,0.68096,0.68144,3263400003.0
2007-02-01 23:00:00,0.68142,0.68252,0.68131,0.68188,2315999995.0
2007-02-01 23:30:00,0.68185,0.68201,0.6815,0.68175,2038999992.0
2007-02-02 00:00:00,0.68188,0.68207,0.68155,0.682,2062699998.0
2007-02-02 00:30:00,0.6821,0.68222,0.68174,0.68192,2474500000.0
2007-02-02 01:00:00,0.68212,0.68287,0.68184,0.68237,2298999988.0
2007-02-02 01:30:00,0.68263,0.68277,0.68206,0.68227,2482100007.0
2007-02-02 02:00:00,0.6823,0.68232,0.6817,0.68175,2423900005.0
2007-02-02 02:30:00,0.68187,0.68239,0.68179,0.68198,2688999991.0
2007-02-02 03:00:00,0.68194,0.68229,0.68132,0.68203,2664000000.0
2007-02-02 03:30:00,0.68203,0.68211,0.68147,0.68165,2593699991.0
2007-02-02 04:00:00,0.6816,0.68187,0.6814,0.68171,2506199998.0
2007-02-02 04:30:00,0.68167,0.68207,0.68143,0.68203,2605199997.0
2007-02-02 05:00:00,0.68205,0.6822,0.68154,0.68205,2245900005.0
2007-02-02 05:30:00,0.68194,0.68214,0.68165,0.68195,2164500003.0
2007-02-02 06:00:00,0.68185,0.68213,0.68155,0.68203,2300699995.0
2007-02-02 06:30:00,0.68203,0.68266,0.68168,0.68254,2900699998.0
2007-02-02 07:00:00,0.68244,0.6826,0.68156,0.68184,2459400001.0
2007-02-02 07:30:00,0.68182,0.68205,0.6815,0.68189,2612499999.0
2007-02-02 08:00:00,0.68172,0.68219,0.68148,0.68161,2506299997.0
2007-02-02 08:30:00,0.68168,0.68203,0.68138,0.68179,2111299993.0
2007-02-02 09:00:00,0.68166,0.68197,0.67978,0.68048,2658799989.0
2007-02-02 09:30:00,0.68053,0.68068,0.67798,0.67836,2642699999.0
2007-02-02 10:00:00,0.67824,0.67985,0.67805,0.67983,2778199991.0
2007-02-02 10:30:00,0.67989,0.68018,0.67864,0.67903,2672299987.0
2007-02-02 11:00:00,0.67905,0.67949,0.67842,0.67853,3016600005.0
2007-02-02 11:30:00,0.67882,0.67892,0.67754,0.67791,2606099990.0
2007-02-02 12:00:00,0.67795,0.67823,0.6777,0.67803,2433099992.0
2007-02-02 12:30:00,0.67798,0.67861,0.67746,0.67753,2662399987.0
2007-02-02 13:00:00,0.67756,0.67874,0.67729,0.67845,2665600002.0
2007-02-02 13:30:00,0.67846,0.67918,0.67821,0.67892,2709299988.0
2007-02-02 14:00:00,0.67898,0.67917,0.67802,0.67895,2734099996.0
2007-02-02 14:30:00,0.67904,0.67951,0.67803,0.67875,2837299988.0
2007-02-02 15:00:00,0.67878,0.6792,0.67837,0.67845,2924999992.0
2007-02-02 15:30:00,0.6789,0.68034,0.67868,0.6791,2693499997.0
2007-02-02 16:00:00,0.679,0.67902,0.67668,0.67782,2974300008.0
2007-02-02 16:30:00,0.6778,0.67801,0.67699,0.67728,2895200000.0
2007-02-02 17:00:00,0.67737,0.67963,0.67664,0.67963,2567599996.0
2007-02-02 17:30:00,0.67971,0.68136,0.67916,0.67963,2945099975.0
2007-02-02 18:00:00,0.6796,0.68143,0.67949,0.68061,5230000006.0
2007-02-02 18:30:00,0.68057,0.68121,0.67905,0.67935,5118699996.0
2007-02-02 19:00:00,0.67932,0.68013,0.67926,0.67962,3223999993.0
2007-02-02 19:30:00,0.67968,0.6799,0.67897,0.67937,3738899990.0
2007-02-02 20:00:00,0.67944,0.68037,0.67908,0.68037,3704599988.0
2007-02-02 20:30:00,0.68033,0.68052,0.67953,0.68002,3968099995.0
2007-02-02 21:00:00,0.6798,0.68041,0.67959,0.68012,3674600001.0
2007-02-02 21:30:00,0.68012,0.6805,0.67982,0.68045,3160999999.0
2007-02-02 22:00:00,0.68048,0.68142,0.68039,0.68102,2727699995.0
2007-02-02 22:30:00,0.68118,0.68135,0.68034,0.68055,3459999999.0
2007-02-02 23:00:00,0.68059,0.68152,0.68038,0.68105,2231999996.0
2007-02-02 23:30:00,0.68108,0.68122,0.68079,0.68084,2310999995.0
2007-02-05 00:00:00,0.6841,0.6842,0.6838,0.684,754000020.0
2007-02-05 00:30:00,0.6841,0.6841,0.6832,0.6836,678600018.0
2007-02-05 01:00:00,0.6835,0.6838,0.6832,0.6833,754000020.0
2007-02-05 01:30:00,0.6832,0.6846,0.6829,0.6843,1017900027.0
2007-02-05 02:00:00,0.68345,0.68357,0.6828,0.68308,2604899990.0
2007-02-05 02:30:00,0.68319,0.68428,0.68282,0.68392,2706499981.0
2007-02-05 03:00:00,0.684,0.6843,0.68375,0.684,2429900010.0
2007-02-05 03:30:00,0.68402,0.68454,0.68371,0.68374,2375699994.0
2007-02-05 04:00:00,0.68356,0.6837,0.68247,0.68288,2702099989.0
2007-02-05 04:30:00,0.68287,0.68353,0.68271,0.68342,2490099992.0
2007-02-05 05:00:00,0.68343,0.68367,0.68288,0.6836,2376200006.0
2007-02-05 05:30:00,0.6835,0.68397,0.68302,0.68365,2432000001.0
2007-02-05 06:00:00,0.68355,0.68435,0.68324,0.68372,2366099999.0
2007-02-05 06:30:00,0.68365,0.68433,0.68363,0.68389,2473900004.0
2007-02-05 07:00:00,0.68388,0.68445,0.68376,0.68437,2556299998.0
2007-02-05 07:30:00,0.68428,0.68452,0.68396,0.68433,2675099995.0
2007-02-05 08:00:00,0.68421,0.68444,0.68349,0.68363,2613699994.0
2007-02-05 08:30:00,0.68367,0.68383,0.68309,0.68337,2388599995.0
2007-02-05 09:00:00,0.6833,0.68367,0.68292,0.68352,2646499992.0
2007-02-05 09:30:00,0.68356,0.68428,0.68312,0.6839,2369000004.0
2007-02-05 10:00:00,0.68379,0.6859,0.6837,0.68584,2808199994.0
2007-02-05 10:30:00,0.68581,0.68604,0.68526,0.68574,2598899985.0
2007-02-05 11:00:00,0.68574,0.68594,0.68414,0.68469,2861700004.0
2007-02-05 11:30:00,0.6847,0.6847,0.68336,0.68383,2391200003.0
2007-02-05 12:00:00,0.6838,0.68416,0.68297,0.68349,2827699992.0
2007-02-05 12:30:00,0.68347,0.68352,0.68232,0.68244,2523900003.0
2007-02-05 13:00:00,0.68238,0.68265,0.68146,0.68182,2701899996.0
2007-02-05 13:30:00,0.6818,0.68242,0.68106,0.68115,2823099998.0
2007-02-05 14:00:00,0.68104,0.68136,0.68041,0.68092,2782899992.0
2007-02-05 14:30:00,0.68086,0.68131,0.68069,0.68125,2550499992.0
2007-02-05 15:00:00,0.68128,0.6826,0.68115,0.6817,3023899991.0
2007-02-05 15:30:00,0.68177,0.68198,0.68135,0.68181,1936700002.0
2007-02-05 16:00:00,0.68177,0.682,0.68099,0.68186,3105299987.0
2007-02-05 16:30:00,0.68183,0.6823,0.68154,0.68159,2811300003.0
2007-02-05 17:00:00,0.68159,0.6825,0.68095,0.6825,2646499993.0
2007-02-05 17:30:00,0.68255,0.68379,0.68171,0.68231,2945500003.0
2007-02-05 18:00:00,0.68242,0.68272,0.68154,0.68222,5372099997.0
2007-02-05 18:30:00,0.68223,0.68326,0.68215,0.6832,5235400003.0
2007-02-05 19:00:00,0.68324,0.6839,0.68298,0.68332,3545199993.0
2007-02-05 19:30:00,0.68339,0.68351,0.68282,0.68335,3796700000.0
2007-02-05 20:00:00,0.68324,0.6835,0.68275,0.68315,4121899987.0
2007-02-05 20:30:00,0.68317,0.68397,0.68308,0.6834,4535000001.0
2007-02-05 21:00:00,0.68335,0.68357,0.68302,0.68322,3990000002.0
2007-02-05 21:30:00,0.68332,0.68383,0.68309,0.6832,3109999996.0
2007-02-05 22:00:00,0.68318,0.6839,0.68293,0.68378,2997499992.0
2007-02-05 22:30:00,0.68385,0.68392,0.68293,0.68337,3595600001.0
2007-02-05 23:00:00,0.68332,0.68393,0.6832,0.68381,2347400003.0
2007-02-05 23:30:00,0.68375,0.68426,0.6837,0.6839,2351900000.0
2007-02-06 00:00:00,0.6837,0.68397,0.68345,0.6838,2195099992.0
2007-02-06 00:30:00,0.68376,0.68424,0.6836,0.68386,2346899996.0
2007-02-06 01:00:00,0.68392,0.6846,0.6838,0.68399,2434799997.0
2007-02-06 01:30:00,0.68407,0.68438,0.68375,0.68426,2382799987.0
2007-02-06 02:00:00,0.68434,0.68437,0.68372,0.68417,2654599998.0
2007-02-06 02:30:00,0.6842,0.68435,0.68325,0.68327,2518900000.0
2007-02-06 03:00:00,0.68341,0.68348,0.6829,0.68308,2416199996.0
2007-02-06 03:30:00,0.6831,0.68329,0.68263,0.68297,2243199994.0
2007-02-06 04:00:00,0.68274,0.68291,0.68224,0.6826,2634499996.0
2007-02-06 04:30:00,0.6827,0.68331,0.68233,0.68315,2727099997.0
2007-02-06 05:00:00,0.68321,0.68348,0.68253,0.68289,2598699997.0
2007-02-06 05:30:00,0.68289,0.68302,0.6824,0.68278,2343199999.0
2007-02-06 06:00:00,0.68276,0.68305,0.68245,0.68305,2351899997.0
2007-02-06 06:30:00,0.683,0.68326,0.68255,0.6829,2320299994.0
2007-02-06 07:00:00,0.68278,0.68304,0.68246,0.6829,2626400001.0
2007-02-06 07:30:00,0.68291,0.68292,0.68194,0.68194,2742999990.0
2007-02-06 08:00:00,0.68189,0.68286,0.68189,0.68278,2304599994.0
2007-02-06 08:30:00,0.68282,0.68327,0.68234,0.6829,2311699989.0
2007-02-06 09:00:00,0.68294,0.68317,0.68208,0.68257,2822400001.0
2007-02-06 09:30:00,0.68259,0.68312,0.68221,0.68312,2282999993.0
2007-02-06 10:00:00,0.68314,0.68391,0.68264,0.68272,2587999994.0
2007-02-06 10:30:00,0.68279,0.68378,0.68251,0.68357,2352699995.0
2007-02-06 11:00:00,0.68358,0.6839,0.68285,0.6837,2767899991.0
2007-02-06 11:30:00,0.68353,0.68416,0.68343,0.68375,2569100001.0
2007-02-06 12:00:00,0.68359,0.68402,0.68325,0.68327,2872099994.0
2007-02-06 12:30:00,0.68322,0.68371,0.6809,0.68119,3231099992.0
2007-02-06 13:00:00,0.68121,0.68153,0.68069,0.68153,2844499989.0
2007-02-06 13:30:00,0.6813,0.68196,0.6812,0.6815,2550000008.0
2007-02-06 14:00:00,0.68162,0.6825,0.68162,0.68181,2856899988.0
2007-02-06 14:30:00,0.68183,0.68219,0.68159,0.68195,2584000001.0
2007-02-06 15:00:00,0.68196,0.68249,0.68145,0.6816,2717599996.0
2007-02-06 15:30:00,0.68156,0.68167,0.6782,0.67928,2431399995.0
2007-02-06 16:00:00,0.6792,0.67961,0.67879,0.67944,2182699990.0
2007-02-06 16:30:00,0.67947,0.67961,0.67861,0.67961,2813499983.0
2007-02-06 17:00:00,0.6796,0.67974,0.67881,0.67968,2434500000.0
2007-02-06 17:30:00,0.67962,0.67963,0.67852,0.67861,2795099996.0
2007-02-06 18:00:00,0.67821,0.68029,0.67821,0.68029,5189399993.0
2007-02-06 18:30:00,0.68023,0.68023,0.67795,0.67945,5340099986.0
2007-02-06 19:00:00,0.67945,0.6797,0.67913,0.67939,3176899999.0
2007-02-06 19:30:00,0.67943,0.67974,0.67904,0.67926,3592299992.0
2007-02-06 20:00:00,0.67933,0.68081,0.67919,0.68065,3867500000.0
2007-02-06 20:30:00,0.68055,0.6807,0.6795,0.67991,4048400008.0
2007-02-06 21:00:00,0.68,0.68051,0.67955,0.68038,3853999992.0
2007-02-06 21:30:00,0.68042,0.68132,0.68024,0.68094,2823500001.0
2007-02-06 22:00:00,0.6809,0.68108,0.68039,0.6807,2723699992.0
2007-02-06 22:30:00,0.68072,0.68082,0.68007,0.6803,3516599996.0
2007-02-06 23:00:00,0.68033,0.68067,0.67978,0.68029,2544600004.0
2007-02-06 23:30:00,0.68026,0.68055,0.67969,0.6802,2477200001.0
2007-02-07 00:00:00,0.68033,0.68095,0.68002,0.68047,2584099997.0
2007-02-07 00:30:00,0.68061,0.68099,0.68024,0.68053,2703399997.0
2007-02-07 01:00:00,0.68049,0.68092,0.68,0.68028,2459899991.0
2007-02-07 01:30:00,0.68043,0.68079,0.67978,0.68021,2434799997.0
2007-02-07 02:00:00,0.68035,0.68084,0.68012,0.68072,2421299990.0
2007-02-07 02:30:00,0.68086,0.68087,0.67897,0.67902,2458100004.0
2007-02-07 03:00:00,0.67904,0.67934,0.67788,0.67879,2735099981.0
2007-02-07 03:30:00,0.67879,0.679,0.67808,0.67873,2741599995.0
2007-02-07 04:00:00,0.67863,0.67933,0.67858,0.67909,2796199988.0
2007-02-07 04:30:00,0.67896,0.67907,0.67806,0.6781,2494699990.0
2007-02-07 05:00:00,0.67798,0.67855,0.67785,0.67843,2245499996.0
2007-02-07 05:30:00,0.6783,0.6789,0.67778,0.67872,2013999999.0
2007-02-07 06:00:00,0.67865,0.67974,0.67839,0.67935,2514999985.0
2007-02-07 06:30:00,0.67922,0.6798,0.67887,0.67931,2600399992.0
2007-02-07 07:00:00,0.67925,0.68067,0.67925,0.68018,2712400000.0
2007-02-07 07:30:00,0.68041,0.68182,0.67992,0.68117,2581599998.0
2007-02-07 08:00:00,0.68103,0.68194,0.68103,0.68156,2623200005.0
2007-02-07 08:30:00,0.68162,0.68207,0.6814,0.68183,2317399997.0
2007-02-07 09:00:00,0.68174,0.68258,0.68099,0.68247,2691999992.0
2007-02-07 09:30:00,0.68272,0.68314,0.68207,0.68273,2735399984.0
2007-02-07 10:00:00,0.68277,0.68347,0.68235,0.68289,2686099985.0
2007-02-07 10:30:00,0.68301,0.68355,0.68239,0.68269,2589399997.0
2007-02-07 11:00:00,0.68292,0.6835,0.6826,0.6826,2765200000.0
2007-02-07 11:30:00,0.68262,0.68288,0.68217,0.68283,2298800000.0
2007-02-07 12:00:00,0.68283,0.68348,0.68243,0.68255,2857499989.0
2007-02-07 12:30:00,0.68257,0.68309,0.68231,0.6825,2718699999.0
2007-02-07 13:00:00,0.68247,0.68266,0.68145,0.68158,2713599989.0
2007-02-07 13:30:00,0.68152,0.68284,0.68105,0.6826,2671400005.0
2007-02-07 14:00:00,0.68255,0.68268,0.68161,0.68254,2527300001.0
2007-02-07 14:30:00,0.68263,0.68295,0.68204,0.68218,2592199992.0
2007-02-07 15:00:00,0.68246,0.68281,0.6823,0.68262,2531799994.0
2007-02-07 15:30:00,0.68267,0.68375,0.68243,0.68307,2023000004.0
2007-02-07 16:00:00,0.68285,0.68378,0.68275,0.68292,2559099985.0
2007-02-07 16:30:00,0.68297,0.68373,0.68281,0.68355,2852200002.0
2007-02-07 17:00:00,0.68372,0.68416,0.68344,0.68414,2499099994.0
2007-02-07 17:30:00,0.6841,0.68476,0.68337,0.68476,2876599989.0
2007-02-07 18:00:00,0.68473,0.68539,0.68418,0.68485,5094900003.0
2007-02-07 18:30:00,0.68486,0.6851,0.68424,0.68467,5029400002.0
2007-02-07 19:00:00,0.68473,0.68521,0.68429,0.68453,3332899988.0
2007-02-07 19:30:00,0.68444,0.68467,0.68397,0.68443,3994599984.0
2007-02-07 20:00:00,0.68452,0.68455,0.68359,0.68395,4277000004.0
2007-02-07 20:30:00,0.68395,0.68446,0.68355,0.68382,4060999989.0
2007-02-07 21:00:00,0.68382,0.68449,0.68372,0.68395,3735899992.0
2007-02-07 21:30:00,0.68402,0.68433,0.68375,0.68419,2970399997.0
2007-02-07 22:00:00,0.6842,0.68455,0.68403,0.68446,2979099994.0
2007-02-07 22:30:00,0.68446,0.6851,0.68426,0.6847,3742399993.0
2007-02-07 23:00:00,0.68483,0.68528,0.68463,0.6852,2258199988.0
2007-02-07 23:30:00,0.68513,0.68728,0.6847,0.68675,2896899993.0
2007-02-08 00:00:00,0.6868,0.6868,0.68595,0.68642,2614299993.0
2007-02-08 00:30:00,0.68654,0.68757,0.68609,0.68751,2435900001.0
2007-02-08 01:00:00,0.6876,0.68822,0.68741,0.68758,2819399987.0
2007-02-08 01:30:00,0.68755,0.68806,0.68717,0.68756,2550899984.0
2007-02-08 02:00:00,0.68761,0.68892,0.6875,0.68765,2661700001.0
2007-02-08 02:30:00,0.6877,0.68851,0.68753,0.68755,2350000007.0
2007-02-08 03:00:00,0.68757,0.68769,0.68624,0.68682,2591499990.0
2007-02-08 03:30:00,0.6868,0.68735,0.68626,0.68723,2612999997.0
2007-02-08 04:00:00,0.68714,0.68731,0.68673,0.68685,2461300000.0
2007-02-08 04:30:00,0.68677,0.68719,0.68664,0.68713,2775699998.0
2007-02-08 05:00:00,0.68711,0.68735,0.68664,0.68731,2402399998.0
2007-02-08 05:30:00,0.68728,0.6877,0.68694,0.68758,2517399989.0
2007-02-08 06:00:00,0.68755,0.68833,0.68745,0.68762,2507899996.0
2007-02-08 06:30:00,0.68737,0.68813,0.68733,0.68777,2917199986.0
2007-02-08 07:00:00,0.68782,0.68799,0.68738,0.68775,2460199993.0
2007-02-08 07:30:00,0.68746,0.68793,0.68713,0.68781,2578000007.0
2007-02-08 08:00:00,0.6878,0.68804,0.6872,0.68765,2520699995.0
2007-02-08 08:30:00,0.68762,0.68781,0.68673,0.68778,2607799994.0
2007-02-08 09:00:00,0.68773,0.68773,0.68641,0.68666,2533099997.0
2007-02-08 09:30:00,0.68672,0.68726,0.68617,0.6872,2413099984.0
2007-02-08 10:00:00,0.68696,0.68725,0.68571,0.68597,2517799995.0
2007-02-08 10:30:00,0.68599,0.68666,0.68581,0.68628,2567999992.0
2007-02-08 11:00:00,0.68626,0.68646,0.68568,0.68605,3047000005.0
2007-02-08 11:30:00,0.68613,0.68733,0.686,0.68657,2652100003.0
2007-02-08 12:00:00,0.68668,0.68684,0.68478,0.68484,2591399999.0
2007-02-08 12:30:00,0.68474,0.68505,0.68402,0.68432,2578800000.0
2007-02-08 13:00:00,0.68454,0.68496,0.68419,0.68476,2864800012.0
2007-02-08 13:30:00,0.68465,0.68499,0.68407,0.68463,2470899993.0
2007-02-08 14:00:00,0.68472,0.68494,0.68413,0.68446,2383299999.0
2007-02-08 14:30:00,0.68453,0.68494,0.68411,0.68455,2781800002.0
2007-02-08 15:00:00,0.6846,0.68545,0.68447,0.68537,2599899996.0
2007-02-08 15:30:00,0.6854,0.68556,0.68478,0.68529,2551999985.0
2007-02-08 16:00:00,0.68521,0.68606,0.68494,0.68565,2575800001.0
2007-02-08 16:30:00,0.68557,0.6861,0.68527,0.68541,2784799994.0
2007-02-08 17:00:00,0.68533,0.68592,0.68473,0.68575,2626399995.0
2007-02-08 17:30:00,0.68582,0.6859,0.68475,0.6849,2561099996.0
2007-02-08 18:00:00,0.68484,0.68648,0.6848,0.68603,5215999992.0
2007-02-08 18:30:00,0.68584,0.68634,0.68532,0.68595,4934399991.0
2007-02-08 19:00:00,0.6859,0.68703,0.68579,0.68648,3475099984.0
2007-02-08 19:30:00,0.6866,0.68704,0.68631,0.68665,3738899985.0
2007-02-08 20:00:00,0.68666,0.68703,0.68623,0.6866,3976800004.0
2007-02-08 20:30:00,0.68658,0.68719,0.68536,0.68536,4354499989.0
2007-02-08 21:00:00,0.68519,0.68601,0.68221,0.68241,3652599990.0
2007-02-08 21:30:00,0.68256,0.68358,0.68239,0.68315,3298999997.0
2007-02-08 22:00:00,0.68312,0.6832,0.6823,0.683,2785999994.0
2007-02-08 22:30:00,0.68303,0.68332,0.68246,0.68281,3496699977.0
2007-02-08 23:00:00,0.68287,0.68369,0.68287,0.68325,2667200000.0
2007-02-08 23:30:00,0.6832,0.68441,0.68292,0.68421,2483100000.0
2007-02-09 00:00:00,0.68428,0.6845,0.68379,0.68407,2799099992.0
2007-02-09 00:30:00,0.68426,0.68455,0.68318,0.68355,2473799996.0
2007-02-09 01:00:00,0.68341,0.6841,0.68326,0.6841,2087699998.0
2007-02-09 01:30:00,0.6843,0.68504,0.68425,0.68442,2295799993.0
2007-02-09 02:00:00,0.68446,0.68511,0.68439,0.68467,2615300003.0
2007-02-09 02:30:00,0.68475,0.68545,0.68466,0.68512,2733699993.0
2007-02-09 03:00:00,0.68531,0.68586,0.68481,0.68551,2676200000.0
2007-02-09 03:30:00,0.68553,0.68553,0.68483,0.68532,2557700003.0
2007-02-09 04:00:00,0.68526,0.68534,0.68476,0.68527,2673699992.0
2007-02-09 04:30:00,0.68523,0.68547,0.68478,0.68527,2554699996.0
2007-02-09 05:00:00,0.68518,0.68545,0.68489,0.6854,2611999991.0
2007-02-09 05:30:00,0.68527,0.68607,0.68502,0.6859,2466699993.0
2007-02-09 06:00:00,0.68581,0.68616,0.68558,0.68589,2588899997.0
2007-02-09 06:30:00,0.68599,0.68621,0.68556,0.68609,2648599990.0
2007-02-09 07:00:00,0.68572,0.68596,0.68536,0.68569,2161399992.0
2007-02-09 07:30:00,0.68572,0.68612,0.68535,0.686,2648799988.0
2007-02-09 08:00:00,0.68578,0.68612,0.68531,0.68531,2628899993.0
2007-02-09 08:30:00,0.68538,0.68563,0.68369,0.6839,2453100001.0
2007-02-09 09:00:00,0.68369,0.6847,0.68305,0.68333,2641099997.0
2007-02-09 09:30:00,0.68333,0.68335,0.67993,0.68082,2613400001.0
2007-02-09 10:00:00,0.68077,0.68253,0.68017,0.68237,2803599992.0
2007-02-09 10:30:00,0.68226,0.68328,0.68194,0.68284,2668799998.0
2007-02-09 11:00:00,0.68279,0.68287,0.68167,0.68245,3090899997.0
2007-02-09 11:30:00,0.68255,0.68262,0.68086,0.6813,2611099999.0
2007-02-09 12:00:00,0.68129,0.68133,0.68031,0.68084,2712999988.0
2007-02-09 12:30:00,0.68077,0.68149,0.6806,0.68143,2490600002.0
2007-02-09 13:00:00,0.68147,0.68155,0.68046,0.68051,2327799995.0
2007-02-09 13:30:00,0.68036,0.68144,0.68036,0.68126,2735599995.0
2007-02-09 14:00:00,0.68125,0.68191,0.68097,0.68187,2717699993.0
2007-02-09 14:30:00,0.68182,0.68335,0.68129,0.68185,2426899999.0
2007-02-09 15:00:00,0.68188,0.68274,0.68165,0.68256,2994099993.0
2007-02-09 15:30:00,0.68251,0.68273,0.68225,0.68267,2266999994.0
2007-02-09 16:00:00,0.6826,0.6831,0.68212,0.68216,2603499997.0
2007-02-09 16:30:00,0.68242,0.68326,0.68242,0.68315,2769999995.0
2007-02-09 17:00:00,0.68311,0.68329,0.6825,0.68293,2424799997.0
2007-02-09 17:30:00,0.68297,0.68318,0.68251,0.68283,2518400000.0
2007-02-09 18:00:00,0.68278,0.68329,0.68256,0.68297,5435499985.0
2007-02-09 18:30:00,0.6829,0.68336,0.68277,0.68316,5312699990.0
2007-02-09 19:00:00,0.68322,0.68357,0.68295,0.68296,3291000000.0
2007-02-09 19:30:00,0.68303,0.68361,0.68288,0.68324,3617400000.0
2007-02-09 20:00:00,0.68332,0.68356,0.68285,0.68323,4164299995.0
2007-02-09 20:30:00,0.68314,0.68336,0.68276,0.6832,4176499991.0
2007-02-09 21:00:00,0.6832,0.68351,0.68294,0.68331,3807599995.0
2007-02-09 21:30:00,0.68322,0.68338,0.68133,0.68141,3112100003.0
2007-02-09 22:00:00,0.68144,0.68255,0.68144,0.68212,2964799995.0
2007-02-09 22:30:00,0.6822,0.68244,0.68156,0.6819,3663400002.0
2007-02-09 23:00:00,0.68187,0.68295,0.68162,0.68247,2723699994.0
2007-02-09 23:30:00,0.68249,0.68316,0.68202,0.68293,2714700002.0
2007-02-12 00:00:00,0.6834,0.684,0.6828,0.6839,1858199981.0
2007-02-12 00:30:00,0.684,0.684,0.6836,0.6838,1466999985.0
2007-02-12 01:00:00,0.684,0.6843,0.6836,0.6843,2053799979.0
2007-02-12 01:30:00,0.6844,0.6848,0.6837,0.684,2640599973.0
2007-02-12 02:00:00,0.68357,0.68416,0.68315,0.68391,3499999996.0
2007-02-12 02:30:00,0.68388,0.68481,0.68342,0.68378,3905599992.0
2007-02-12 03:00:00,0.68378,0.68462,0.68358,0.68427,3639599992.0
2007-02-12 03:30:00,0.68427,0.68466,0.68368,0.6844,3873499980.0
2007-02-12 04:00:00,0.68429,0.68498,0.68405,0.68466,3868999984.0
2007-02-12 04:30:00,0.68477,0.68492,0.68381,0.68413,4001899982.0
2007-02-12 05:00:00,0.68417,0.68484,0.68377,0.68458,3633899998.0
2007-02-12 05:30:00,0.68431,0.68511,0.68405,0.68405,3781499992.0
2007-02-12 06:00:00,0.68422,0.68518,0.68404,0.68428,3598899982.0
2007-02-12 06:30:00,0.68437,0.6857,0.68422,0.68493,3754600001.0
2007-02-12 07:00:00,0.68493,0.6852,0.68422,0.6848,3017299996.0
2007-02-12 07:30:00,0.68468,0.68565,0.68462,0.68537,3047999993.0
2007-02-12 08:00:00,0.68524,0.68635,0.6851,0.68563,3162999996.0
2007-02-12 08:30:00,0.6857,0.6862,0.68497,0.68549,2849300008.0
2007-02-12 09:00:00,0.6851,0.68568,0.68478,0.68535,3275100004.0
2007-02-12 09:30:00,0.68554,0.68622,0.68457,0.6855,3338599984.0
2007-02-12 10:00:00,0.68535,0.68577,0.68427,0.68432,3194099998.0
2007-02-12 10:30:00,0.68401,0.68536,0.68399,0.6845,3196500005.0
2007-02-12 11:00:00,0.68478,0.68512,0.68407,0.68452,3321800006.0
2007-02-12 11:30:00,0.68451,0.68541,0.68436,0.68528,3061999998.0
2007-02-12 12:00:00,0.68493,0.68548,0.68405,0.68466,3196099981.0
2007-02-12 12:30:00,0.68457,0.68517,0.6839,0.68447,3021499997.0
2007-02-12 13:00:00,0.68432,0.68461,0.68375,0.68425,3195400000.0
2007-02-12 13:30:00,0.68425,0.68463,0.68238,0.68415,3011899992.0
2007-02-12 14:00:00,0.6842,0.6845,0.68395,0.6841,2412299998.0
2007-02-12 14:30:00,0.68413,0.68434,0.68381,0.68397,2433799992.0
2007-02-12 15:00:00,0.684,0.68444,0.68368,0.68385,2843999996.0
2007-02-12 15:30:00,0.68389,0.6854,0.68389,0.6845,2170099988.0
2007-02-12 16:00:00,0.68438,0.68463,0.68391,0.6842,2494199992.0
2007-02-12 16:30:00,0.68414,0.68428,0.68342,0.68373,2692900000.0
2007-02-12 17:00:00,0.68375,0.68409,0.68337,0.68409,2331599997.0
2007-02-12 17:30:00,0.68405,0.68478,0.68395,0.6845,2619600000.0
2007-02-12 18:00:00,0.68447,0.68568,0.68416,0.6848,5452199996.0
2007-02-12 18:30:00,0.68493,0.6853,0.68461,0.68505,5200800011.0
2007-02-12 19:00:00,0.68506,0.68564,0.68461,0.6852,3602699997.0
2007-02-12 19:30:00,0.68527,0.68546,0.68484,0.68485,3797700007.0
2007-02-12 20:00:00,0.68487,0.68547,0.68455,0.68493,3975299992.0
2007-02-12 20:30:00,0.68495,0.68554,0.68459,0.68491,3776400001.0
2007-02-12 21:00:00,0.68495,0.68531,0.68474,0.68505,3803400006.0
2007-02-12 21:30:00,0.68508,0.68508,0.68362,0.68373,3039200007.0
2007-02-12 22:00:00,0.68368,0.68405,0.68321,0.6839,2818599999.0
2007-02-12 22:30:00,0.68382,0.68444,0.68353,0.6839,3422099990.0
2007-02-12 23:00:00,0.68396,0.6844,0.68311,0.68323,2571300005.0
2007-02-12 23:30:00,0.68318,0.68423,0.68217,0.68232,2188100001.0
2007-02-13 00:00:00,0.68237,0.68259,0.68143,0.68235,2381799991.0
2007-02-13 00:30:00,0.68256,0.68262,0.68212,0.6823,2541300005.0
2007-02-13 01:00:00,0.68229,0.68321,0.68229,0.68286,2680400009.0
2007-02-13 01:30:00,0.68289,0.68328,0.68253,0.68298,2296599996.0
2007-02-13 02:00:00,0.68291,0.68336,0.68229,0.68243,2450499997.0
2007-02-13 02:30:00,0.68249,0.6829,0.68216,0.68264,2394499997.0
2007-02-13 03:00:00,0.68265,0.683,0.6824,0.683,2535000002.0
2007-02-13 03:30:00,0.68297,0.68319,0.68252,0.68307,2354899987.0
2007-02-13 04:00:00,0.68301,0.68315,0.68243,0.68288,2406699990.0
2007-02-13 04:30:00,0.68287,0.68355,0.68276,0.68351,2716000005.0
2007-02-13 05:00:00,0.6835,0.68391,0.68299,0.68347,2417099991.0
2007-02-13 05:30:00,0.68339,0.68339,0.68267,0.68306,2293199996.0
2007-02-13 06:00:00,0.68295,0.68356,0.68282,0.68338,2348999997.0
2007-02-13 06:30:00,0.6833,0.68377,0.68303,0.6836,2734899993.0
2007-02-13 07:00:00,0.68345,0.68425,0.68345,0.68413,2515200001.0
2007-02-13 07:30:00,0.68408,0.68435,0.68366,0.68414,2490099998.0
2007-02-13 08:00:00,0.6841,0.68454,0.68371,0.68413,2430599994.0
2007-02-13 08:30:00,0.68421,0.68458,0.68387,0.68435,2267100000.0
2007-02-13 09:00:00,0.6843,0.6849,0.68402,0.68473,2339900002.0
2007-02-13 09:30:00,0.68468,0.68485,0.68418,0.68482,2488899995.0
2007-02-13 10:00:00,0.68478,0.68513,0.68423,0.68475,2518400004.0
2007-02-13 10:30:00,0.68491,0.68512,0.68437,0.68476,2469899988.0
2007-02-13 11:00:00,0.68479,0.68517,0.68445,0.68476,2936499988.0
2007-02-13 11:30:00,0.6848,0.6853,0.68443,0.68497,2551100003.0
2007-02-13 12:00:00,0.6849,0.68539,0.68481,0.68503,2587999989.0
2007-02-13 12:30:00,0.68494,0.68577,0.68481,0.68556,2693999998.0
2007-02-13 13:00:00,0.68558,0.68664,0.685,0.68603,2644599995.0
2007-02-13 13:30:00,0.68605,0.68632,0.68563,0.68591,2698699997.0
2007-02-13 14:00:00,0.68592,0.68637,0.6857,0.68629,2571199995.0
2007-02-13 14:30:00,0.68635,0.68652,0.68588,0.68608,2592499984.0
2007-02-13 15:00:00,0.68612,0.68701,0.6859,0.68633,2678100001.0
2007-02-13 15:30:00,0.68643,0.6875,0.68638,0.68743,2489099990.0
2007-02-13 16:00:00,0.68735,0.68785,0.68714,0.68785,2352400005.0
2007-02-13 16:30:00,0.68793,0.68809,0.68738,0.68805,2979499988.0
2007-02-13 17:00:00,0.68805,0.68837,0.68763,0.68795,2320100002.0
2007-02-13 17:30:00,0.68811,0.68815,0.68758,0.68806,2121399993.0
2007-02-13 18:00:00,0.68815,0.68888,0.6877,0.68803,4966099993.0
2007-02-13 18:30:00,0.688,0.68881,0.68755,0.68858,5571399980.0
2007-02-13 19:00:00,0.68846,0.6886,0.688,0.68843,3443299990.0
2007-02-13 19:30:00,0.68848,0.68902,0.68835,0.68873,3599500000.0
2007-02-13 20:00:00,0.68875,0.68909,0.68837,0.68878,3945600003.0
2007-02-13 20:30:00,0.68855,0.68932,0.68807,0.68833,4105400002.0
2007-02-13 21:00:00,0.6884,0.68869,0.68788,0.68853,3810600000.0
2007-02-13 21:30:00,0.68862,0.68935,0.68845,0.68909,3368900000.0
2007-02-13 22:00:00,0.68907,0.68924,0.6884,0.68883,2956799996.0
2007-02-13 22:30:00,0.68888,0.68951,0.68855,0.68898,3625600003.0
2007-02-13 23:00:00,0.68909,0.68969,0.68905,0.68939,2437300006.0
2007-02-13 23:30:00,0.68934,0.69014,0.68919,0.68984,2249999996.0
2007-02-14 00:00:00,0.68992,0.6901,0.68952,0.68961,2454999998.0
2007-02-14 00:30:00,0.6899,0.69,0.68832,0.68861,2595299993.0
2007-02-14 01:00:00,0.68859,0.68981,0.68859,0.68957,2305599986.0
2007-02-14 01:30:00,0.68961,0.68985,0.68903,0.68919,2245399993.0
2007-02-14 02:00:00,0.68915,0.68996,0.68915,0.68951,2541399997.0
2007-02-14 02:30:00,0.68961,0.6897,0.68932,0.68946,2397199993.0
2007-02-14 03:00:00,0.68919,0.68992,0.68902,0.68992,2660499992.0
2007-02-14 03:30:00,0.6899,0.6899,0.68891,0.68927,2860499988.0
2007-02-14 04:00:00,0.68922,0.68963,0.68904,0.68929,2673399995.0
2007-02-14 04:30:00,0.68924,0.68946,0.68881,0.68944,2993199999.0
2007-02-14 05:00:00,0.68947,0.69003,0.68915,0.69003,2443599990.0
2007-02-14 05:30:00,0.68997,0.69074,0.68975,0.69035,2436699996.0
2007-02-14 06:00:00,0.69025,0.69104,0.69025,0.69091,2555500001.0
2007-02-14 06:30:00,0.69086,0.691,0.69025,0.69066,2743199987.0
2007-02-14 07:00:00,0.69058,0.69068,0.69009,0.69046,2495399997.0
2007-02-14 07:30:00,0.69043,0.69054,0.6897,0.69031,2599799986.0
2007-02-14 08:00:00,0.69022,0.69058,0.68971,0.69018,2382799998.0
2007-02-14 08:30:00,0.69026,0.6906,0.68972,0.6906,2342599989.0
2007-02-14 09:00:00,0.69042,0.69109,0.69001,0.69055,2142600003.0
2007-02-14 09:30:00,0.69065,0.69209,0.69063,0.69135,2570099995.0
2007-02-14 10:00:00,0.69128,0.6915,0.69048,0.69103,2778100000.0
2007-02-14 10:30:00,0.69104,0.6912,0.69057,0.69114,2693899993.0
2007-02-14 11:00:00,0.69125,0.69197,0.69086,0.69165,3040899985.0
2007-02-14 11:30:00,0.69176,0.6925,0.69171,0.69237,2878899990.0
2007-02-14 12:00:00,0.69205,0.69205,0.69114,0.69136,2602200002.0
2007-02-14 12:30:00,0.69123,0.69168,0.69047,0.69057,2475600001.0
2007-02-14 13:00:00,0.69061,0.69068,0.6891,0.68995,2725799990.0
2007-02-14 13:30:00,0.68992,0.69025,0.68933,0.68945,2640199993.0
2007-02-14 14:00:00,0.68949,0.69029,0.68932,0.68987,2355699997.0
2007-02-14 14:30:00,0.68993,0.69092,0.68974,0.69077,2569099988.0
2007-02-14 15:00:00,0.69074,0.69113,0.69041,0.69063,2740699993.0
2007-02-14 15:30:00,0.69053,0.69188,0.69038,0.69179,2040799992.0
2007-02-14 16:00:00,0.69173,0.69209,0.69109,0.69174,2532400002.0
2007-02-14 16:30:00,0.69169,0.6925,0.69161,0.69227,2575299993.0
2007-02-14 17:00:00,0.69237,0.69446,0.69229,0.69446,2763999992.0
2007-02-14 17:30:00,0.69445,0.6945,0.69309,0.69426,2505099993.0
2007-02-14 18:00:00,0.6942,0.69431,0.69309,0.69344,5451599986.0
2007-02-14 18:30:00,0.69339,0.69448,0.69333,0.69414,5354799990.0
2007-02-14 19:00:00,0.69413,0.69445,0.6938,0.694,3486299985.0
2007-02-14 19:30:00,0.69405,0.69436,0.69374,0.69405,3978799990.0
2007-02-14 20:00:00,0.69412,0.69443,0.69353,0.69397,4095099993.0
2007-02-14 20:30:00,0.69365,0.69457,0.69356,0.6945,4134699988.0
2007-02-14 21:00:00,0.69441,0.69466,0.69371,0.69392,3670399998.0
2007-02-14 21:30:00,0.69392,0.69413,0.6934,0.69394,3019799996.0
2007-02-14 22:00:00,0.69378,0.69449,0.69364,0.6944,2885799995.0
2007-02-14 22:30:00,0.69434,0.69461,0.69371,0.69402,3552100000.0
2007-02-14 23:00:00,0.69405,0.69456,0.69364,0.69422,2226000004.0
2007-02-14 23:30:00,0.69413,0.69474,0.69344,0.69348,2514499994.0
2007-02-15 00:00:00,0.69331,0.69391,0.69316,0.69327,2439999994.0
2007-02-15 00:30:00,0.69326,0.69344,0.6926,0.6931,2391899998.0
2007-02-15 01:00:00,0.69318,0.69329,0.69254,0.69297,2429999988.0
2007-02-15 01:30:00,0.693,0.69305,0.69168,0.69246,2530199995.0
2007-02-15 02:00:00,0.69248,0.69272,0.69177,0.69194,2515500003.0
2007-02-15 02:30:00,0.69202,0.69265,0.69169,0.69195,2526299997.0
2007-02-15 03:00:00,0.69198,0.69323,0.69186,0.69319,2266899991.0
2007-02-15 03:30:00,0.6932,0.69331,0.69194,0.69242,2282499993.0
2007-02-15 04:00:00,0.6924,0.69259,0.69195,0.69232,2413499993.0
2007-02-15 04:30:00,0.6922,0.69293,0.69187,0.69255,2719899994.0
2007-02-15 05:00:00,0.69251,0.69275,0.69179,0.6927,2389499992.0
2007-02-15 05:30:00,0.69281,0.69341,0.69232,0.69334,2445699989.0
2007-02-15 06:00:00,0.69322,0.69372,0.69313,0.6934,2467099991.0
2007-02-15 06:30:00,0.69344,0.69399,0.69307,0.69391,2754199990.0
2007-02-15 07:00:00,0.69388,0.69435,0.69354,0.69404,2363199998.0
2007-02-15 07:30:00,0.69389,0.69453,0.69366,0.6945,2748099992.0
2007-02-15 08:00:00,0.69441,0.69459,0.69392,0.69404,2511799996.0
2007-02-15 08:30:00,0.69413,0.69469,0.69389,0.69437,2180100007.0
2007-02-15 09:00:00,0.69432,0.69467,0.69416,0.69433,2198499996.0
2007-02-15 09:30:00,0.69423,0.6945,0.69386,0.69431,2479099996.0
2007-02-15 10:00:00,0.69434,0.69463,0.6937,0.69454,2622199986.0
2007-02-15 10:30:00,0.69455,0.69487,0.6941,0.69421,2480999993.0
2007-02-15 11:00:00,0.69415,0.69531,0.69375,0.69475,2875199996.0
2007-02-15 11:30:00,0.69484,0.69497,0.6941,0.69418,2784899994.0
2007-02-15 12:00:00,0.69422,0.69432,0.69353,0.69414,2636999990.0
2007-02-15 12:30:00,0.69408,0.6952,0.69388,0.69512,2192099999.0
2007-02-15 13:00:00,0.69497,0.69569,0.6948,0.69518,2687399995.0
2007-02-15 13:30:00,0.69513,0.69632,0.69488,0.69595,2739099993.0
2007-02-15 14:00:00,0.69597,0.69622,0.69526,0.69547,2592899992.0
2007-02-15 14:30:00,0.69553,0.69591,0.69498,0.69538,2824600000.0
2007-02-15 15:00:00,0.6954,0.6955,0.69452,0.69471,2656099997.0
2007-02-15 15:30:00,0.69479,0.69522,0.69431,0.69455,2164499997.0
2007-02-15 16:00:00,0.69456,0.69673,0.69456,0.69666,2754799988.0
2007-02-15 16:30:00,0.69661,0.69678,0.69559,0.6966,2962099997.0
2007-02-15 17:00:00,0.69661,0.69692,0.69589,0.69595,2667099982.0
2007-02-15 17:30:00,0.69593,0.69673,0.69461,0.69643,2803699995.0
2007-02-15 18:00:00,0.69638,0.69638,0.69228,0.69257,5042799990.0
2007-02-15 18:30:00,0.69261,0.69392,0.69255,0.69355,5204799995.0
2007-02-15 19:00:00,0.69353,0.69455,0.69282,0.69312,3331000001.0
2007-02-15 19:30:00,0.69314,0.69345,0.69247,0.69247,3984299997.0
2007-02-15 20:00:00,0.69245,0.69328,0.69203,0.69295,3888099997.0
2007-02-15 20:30:00,0.69285,0.69328,0.69257,0.69272,4364799999.0
2007-02-15 21:00:00,0.6927,0.69335,0.69247,0.69315,3578199997.0
2007-02-15 21:30:00,0.69323,0.69412,0.69316,0.69378,2957499981.0
2007-02-15 22:00:00,0.6938,0.69442,0.69338,0.69429,3036199989.0
2007-02-15 22:30:00,0.69437,0.69453,0.69344,0.6935,3589900011.0
2007-02-15 23:00:00,0.69362,0.69398,0.69319,0.69345,2700799996.0
2007-02-15 23:30:00,0.69345,0.69372,0.69293,0.69325,2387700003.0
2007-02-16 00:00:00,0.69335,0.69363,0.69286,0.6931,2561000001.0
2007-02-16 00:30:00,0.69319,0.69321,0.69217,0.69265,2807099999.0
2007-02-16 01:00:00,0.69258,0.69346,0.69245,0.69264,2561999995.0
2007-02-16 01:30:00,0.69269,0.69333,0.69208,0.69256,2335400001.0
2007-02-16 02:00:00,0.69261,0.69373,0.6926,0.69339,2623199988.0
2007-02-16 02:30:00,0.6935,0.69399,0.69315,0.69373,2258300000.0
2007-02-16 03:00:00,0.69375,0.69445,0.69351,0.69422,2242699987.0
2007-02-16 03:30:00,0.69423,0.69478,0.694,0.69435,2576499999.0
2007-02-16 04:00:00,0.6943,0.69442,0.69353,0.69398,2599599997.0
2007-02-16 04:30:00,0.69392,0.69453,0.69388,0.69415,2624999999.0
2007-02-16 05:00:00,0.69411,0.69482,0.6937,0.69482,2561700001.0
2007-02-16 05:30:00,0.69467,0.69601,0.69434,0.69581,2407599989.0
2007-02-16 06:00:00,0.69574,0.69647,0.69515,0.6957,2490899998.0
2007-02-16 06:30:00,0.69566,0.69595,0.6945,0.69492,2538099997.0
2007-02-16 07:00:00,0.69483,0.69512,0.69439,0.69495,2439999993.0
2007-02-16 07:30:00,0.69479,0.69558,0.69453,0.69558,2632999989.0
2007-02-16 08:00:00,0.69543,0.69559,0.69486,0.69545,2030899999.0
2007-02-16 08:30:00,0.69549,0.69581,0.69518,0.69579,2186999995.0
2007-02-16 09:00:00,0.69582,0.69623,0.69487,0.69487,2965899986.0
2007-02-16 09:30:00,0.69478,0.6955,0.69425,0.69548,2263299999.0
2007-02-16 10:00:00,0.69549,0.69549,0.69458,0.69494,2393399988.0
2007-02-16 10:30:00,0.69485,0.69516,0.69412,0.6944,2671100002.0
2007-02-16 11:00:00,0.69429,0.69497,0.69407,0.69439,2817100005.0
2007-02-16 11:30:00,0.69443,0.69529,0.69411,0.69492,2741699988.0
2007-02-16 12:00:00,0.69485,0.69545,0.69475,0.69481,2422799988.0
2007-02-16 12:30:00,0.69467,0.69515,0.69432,0.69479,2422400001.0
2007-02-16 13:00:00,0.6949,0.69497,0.69401,0.6942,2671400007.0
2007-02-16 13:30:00,0.69407,0.69533,0.69407,0.69511,2677200000.0
2007-02-16 14:00:00,0.69516,0.69535,0.69454,0.69519,2810200001.0
2007-02-16 14:30:00,0.69528,0.69566,0.69446,0.69476,2606100004.0
2007-02-16 15:00:00,0.69475,0.69592,0.69459,0.69563,2738200005.0
2007-02-16 15:30:00,0.69583,0.69678,0.69576,0.69661,2808500004.0
2007-02-16 16:00:00,0.69653,0.69674,0.69575,0.69652,2565299998.0
2007-02-16 16:30:00,0.69647,0.6969,0.69583,0.69588,2836100000.0
2007-02-16 17:00:00,0.69593,0.6968,0.69546,0.69632,2660100003.0
2007-02-16 17:30:00,0.69633,0.69643,0.69563,0.69593,2521700000.0
2007-02-16 18:00:00,0.69592,0.6965,0.6957,0.6965,5640999985.0
2007-02-16 18:30:00,0.69657,0.69732,0.69635,0.69714,4923099999.0
2007-02-16 19:00:00,0.69713,0.69738,0.69665,0.69695,3602300005.0
2007-02-16 19:30:00,0.69705,0.69722,0.69654,0.6967,4041099990.0
2007-02-16 20:00:00,0.69674,0.69725,0.69674,0.69691,3981999983.0
2007-02-16 20:30:00,0.69681,0.69733,0.69671,0.69682,4150400005.0
2007-02-16 21:00:00,0.6971,0.69747,0.6966,0.69727,3823699996.0
2007-02-16 21:30:00,0.69737,0.69801,0.69718,0.69748,3135799986.0
2007-02-16 22:00:00,0.6975,0.69763,0.69702,0.69741,3045599998.0
2007-02-16 22:30:00,0.69733,0.69785,0.69697,0.69709,3306699998.0
2007-02-16 23:00:00,0.69711,0.69765,0.69677,0.69735,2396299991.0
2007-02-16 23:30:00,0.6975,0.6977,0.69689,0.69695,2553999994.0
2007-02-19 00:00:00,0.6999,0.7009,0.6998,0.7007,1844600000.0
2007-02-19 00:30:00,0.7006,0.7006,0.6992,0.7,2005000000.0
2007-02-19 01:00:00,0.7001,0.7008,0.7,0.7002,1042600000.0
2007-02-19 01:30:00,0.7001,0.7006,0.6998,0.7002,1363400000.0
2007-02-19 02:00:00,0.69985,0.70044,0.6996,0.69991,2483699993.0
2007-02-19 02:30:00,0.70002,0.70043,0.6996,0.69985,2062499989.0
2007-02-19 03:00:00,0.69985,0.70045,0.6997,0.70032,2337899999.0
2007-02-19 03:30:00,0.70024,0.70081,0.6998,0.70054,2448099982.0
2007-02-19 04:00:00,0.7005,0.70106,0.7003,0.70081,2578599994.0
2007-02-19 04:30:00,0.70078,0.70193,0.70061,0.70139,2735099997.0
2007-02-19 05:00:00,0.70137,0.70259,0.70135,0.7022,2342100002.0
2007-02-19 05:30:00,0.70209,0.70211,0.70133,0.70162,2174099999.0
2007-02-19 06:00:00,0.7015,0.70186,0.70096,0.70145,2468299999.0
2007-02-19 06:30:00,0.70136,0.70154,0.7006,0.70075,2321099995.0
2007-02-19 07:00:00,0.70092,0.70148,0.70046,0.70109,2373399989.0
2007-02-19 07:30:00,0.701,0.70168,0.70081,0.70096,2676099990.0
2007-02-19 08:00:00,0.7008,0.70162,0.70077,0.70089,2524499996.0
2007-02-19 08:30:00,0.70087,0.7019,0.70046,0.7014,2301599997.0
2007-02-19 09:00:00,0.70141,0.70158,0.70084,0.70114,2663499999.0
2007-02-19 09:30:00,0.70102,0.70165,0.70059,0.70078,2418599996.0
2007-02-19 10:00:00,0.70081,0.70081,0.69974,0.70005,2300299995.0
2007-02-19 10:30:00,0.69997,0.70033,0.69952,0.69987,2586899985.0
2007-02-19 11:00:00,0.69985,0.7,0.69907,0.69949,2970000001.0
2007-02-19 11:30:00,0.69955,0.70004,0.69945,0.69995,2526699995.0
2007-02-19 12:00:00,0.69998,0.70037,0.69933,0.6995,2589199995.0
2007-02-19 12:30:00,0.69949,0.69997,0.69872,0.69909,2688099993.0
2007-02-19 13:00:00,0.69904,0.69937,0.6985,0.69933,2694299996.0
2007-02-19 13:30:00,0.69931,0.6996,0.69875,0.69875,2477200004.0
2007-02-19 14:00:00,0.69878,0.69934,0.6986,0.69912,2730799998.0
2007-02-19 14:30:00,0.69925,0.69962,0.69905,0.6991,2228699993.0
2007-02-19 15:00:00,0.6991,0.70036,0.6991,0.69934,2596999995.0
2007-02-19 15:30:00,0.69935,0.69983,0.69907,0.69937,1910199994.0
2007-02-19 16:00:00,0.69928,0.69948,0.69881,0.69909,2731799990.0
2007-02-19 16:30:00,0.69908,0.70029,0.69857,0.70003,2749299988.0
2007-02-19 17:00:00,0.70001,0.70025,0.69936,0.69985,2436900001.0
2007-02-19 17:30:00,0.6999,0.70096,0.69935,0.70086,2497400000.0
2007-02-19 18:00:00,0.70068,0.70087,0.69992,0.70085,5137499985.0
2007-02-19 18:30:00,0.70081,0.70131,0.7004,0.70126,5348799982.0
2007-02-19 19:00:00,0.70122,0.70152,0.70035,0.7009,3455699992.0
2007-02-19 19:30:00,0.701,0.70123,0.70047,0.70119,4011899990.0
2007-02-19 20:00:00,0.70119,0.70154,0.70071,0.70115,4058899990.0
2007-02-19 20:30:00,0.70103,0.70151,0.7009,0.70147,3926199985.0
2007-02-19 21:00:00,0.70144,0.70155,0.70108,0.7012,3695700002.0
2007-02-19 21:30:00,0.70123,0.70149,0.70099,0.7013,3239099991.0
2007-02-19 22:00:00,0.70122,0.70169,0.70103,0.7016,2846499996.0
2007-02-19 22:30:00,0.70158,0.70232,0.70117,0.7019,3411699999.0
2007-02-19 23:00:00,0.70195,0.70232,0.70138,0.70147,2344400001.0
2007-02-19 23:30:00,0.70145,0.70169,0.70085,0.70094,2587399997.0
2007-02-20 00:00:00,0.701,0.7013,0.70019,0.70025,2993399994.0
2007-02-20 00:30:00,0.7004,0.70077,0.69984,0.69992,2590399993.0
2007-02-20 01:00:00,0.69991,0.70037,0.69954,0.7001,2232199999.0
2007-02-20 01:30:00,0.70013,0.70023,0.69949,0.69991,2359199995.0
2007-02-20 02:00:00,0.69993,0.70037,0.69984,0.70015,2607600001.0
2007-02-20 02:30:00,0.70005,0.70025,0.69936,0.69946,2390199997.0
2007-02-20 03:00:00,0.69954,0.70055,0.69948,0.70055,2469599985.0
2007-02-20 03:30:00,0.70052,0.70057,0.70011,0.7005,2739100005.0
2007-02-20 04:00:00,0.70044,0.70134,0.70024,0.70083,2725199996.0
2007-02-20 04:30:00,0.70084,0.70112,0.70049,0.70097,2665100002.0
2007-02-20 05:00:00,0.70075,0.70118,0.70015,0.70059,2717399992.0
2007-02-20 05:30:00,0.70044,0.70071,0.70022,0.70061,2798799990.0
2007-02-20 06:00:00,0.70053,0.70082,0.70013,0.70045,2577499994.0
2007-02-20 06:30:00,0.7004,0.70065,0.70013,0.70035,2789500009.0
2007-02-20 07:00:00,0.70025,0.7005,0.69978,0.70045,2140999999.0
2007-02-20 07:30:00,0.70026,0.70046,0.69965,0.69981,2556099995.0
2007-02-20 08:00:00,0.69968,0.70036,0.69941,0.69972,2430199997.0
2007-02-20 08:30:00,0.69981,0.7004,0.69963,0.7004,2322099996.0
2007-02-20 09:00:00,0.7003,0.70116,0.69993,0.70075,2724199996.0
2007-02-20 09:30:00,0.70066,0.70117,0.70023,0.70032,2398499993.0
2007-02-20 10:00:00,0.70022,0.70041,0.69946,0.69974,2409999993.0
2007-02-20 10:30:00,0.69961,0.6999,0.69925,0.69942,2274099996.0
2007-02-20 11:00:00,0.69936,0.69978,0.699,0.69971,2993500002.0
2007-02-20 11:30:00,0.69985,0.70066,0.69961,0.7003,2590900003.0
2007-02-20 12:00:00,0.70032,0.70113,0.69984,0.70108,2652299994.0
2007-02-20 12:30:00,0.70105,0.70154,0.70066,0.70076,2597799990.0
2007-02-20 13:00:00,0.70072,0.70137,0.70062,0.70093,2806899986.0
2007-02-20 13:30:00,0.70085,0.70123,0.70032,0.70084,2588399991.0
2007-02-20 14:00:00,0.70092,0.70107,0.69998,0.69998,2326599993.0
2007-02-20 14:30:00,0.70052,0.70092,0.7001,0.70012,2364600002.0
2007-02-20 15:00:00,0.70008,0.70091,0.69995,0.70076,2910699996.0
2007-02-20 15:30:00,0.7008,0.70107,0.70009,0.7004,2419599987.0
2007-02-20 16:00:00,0.70034,0.70064,0.6998,0.70047,2605099977.0
2007-02-20 16:30:00,0.70049,0.70077,0.70024,0.7007,2581099999.0
2007-02-20 17:00:00,0.70079,0.70105,0.70029,0.70104,2619600000.0
2007-02-20 17:30:00,0.70104,0.70135,0.70004,0.7012,2327499989.0
2007-02-20 18:00:00,0.70106,0.70128,0.7005,0.70051,5592499988.0
2007-02-20 18:30:00,0.70038,0.70056,0.69982,0.7001,5227599975.0
2007-02-20 19:00:00,0.7001,0.70066,0.69982,0.70052,3315600000.0
2007-02-20 19:30:00,0.70043,0.70119,0.69997,0.7009,3736300005.0
2007-02-20 20:00:00,0.70091,0.70146,0.70071,0.70105,3945100007.0
2007-02-20 20:30:00,0.70095,0.70135,0.70055,0.70078,3962600002.0
2007-02-20 21:00:00,0.70084,0.7012,0.70062,0.70107,3845499994.0
2007-02-20 21:30:00,0.70107,0.70134,0.70067,0.70098,2970899990.0
2007-02-20 22:00:00,0.70107,0.70138,0.7008,0.701,3161499989.0
2007-02-20 22:30:00,0.70105,0.70143,0.70077,0.70101,3530199997.0
2007-02-20 23:00:00,0.70105,0.70134,0.7008,0.70123,2580899995.0
2007-02-20 23:30:00,0.70122,0.70131,0.70052,0.70105,2618599992.0
2007-02-21 00:00:00,0.70118,0.70132,0.70056,0.70109,2712799999.0
2007-02-21 00:30:00,0.70125,0.70147,0.70089,0.70114,2621499994.0
2007-02-21 01:00:00,0.70105,0.70115,0.70011,0.70094,2552199994.0
2007-02-21 01:30:00,0.70106,0.70153,0.70062,0.70132,2530600000.0
2007-02-21 02:00:00,0.70144,0.70152,0.70051,0.70106,2550899994.0
2007-02-21 02:30:00,0.70118,0.70132,0.70064,0.70086,2412699997.0
2007-02-21 03:00:00,0.70099,0.70112,0.70055,0.70091,2624899996.0
2007-02-21 03:30:00,0.70092,0.70144,0.7006,0.70133,2454599995.0
2007-02-21 04:00:00,0.70109,0.70186,0.70093,0.70124,2719599993.0
2007-02-21 04:30:00,0.70122,0.70134,0.7005,0.70065,2555099990.0
2007-02-21 05:00:00,0.70058,0.70105,0.70023,0.70086,2177700001.0
2007-02-21 05:30:00,0.70091,0.70126,0.69875,0.69931,2479000003.0
2007-02-21 06:00:00,0.69927,0.69985,0.69886,0.69976,2378600005.0
2007-02-21 06:30:00,0.6997,0.70015,0.69944,0.69996,2594500003.0
2007-02-21 07:00:00,0.69985,0.70112,0.69959,0.70085,2289399994.0
2007-02-21 07:30:00,0.70066,0.70233,0.70055,0.70225,3191399995.0
2007-02-21 08:00:00,0.70208,0.70231,0.70001,0.70162,2584300002.0
2007-02-21 08:30:00,0.70164,0.70182,0.7011,0.70182,2037699993.0
2007-02-21 09:00:00,0.70178,0.7039,0.7016,0.70388,2507399998.0
2007-02-21 09:30:00,0.70377,0.70449,0.70315,0.70345,2673499981.0
2007-02-21 10:00:00,0.7034,0.70352,0.70244,0.70291,2612699989.0
2007-02-21 10:30:00,0.70314,0.70411,0.70254,0.70382,2786499995.0
2007-02-21 11:00:00,0.70379,0.70409,0.70305,0.70375,3021500009.0
2007-02-21 11:30:00,0.70368,0.70461,0.70368,0.70441,2874899992.0
2007-02-21 12:00:00,0.70447,0.70468,0.704,0.70453,2721499991.0
2007-02-21 12:30:00,0.7044,0.70472,0.70383,0.70417,3020900010.0
2007-02-21 13:00:00,0.70421,0.70424,0.70355,0.70369,2530700001.0
2007-02-21 13:30:00,0.70365,0.70401,0.70308,0.70345,2667999991.0
2007-02-21 14:00:00,0.70349,0.70425,0.70334,0.70395,2528200005.0
2007-02-21 14:30:00,0.70401,0.70442,0.7037,0.7044,2457999993.0
2007-02-21 15:00:00,0.70438,0.70602,0.70417,0.70576,2700099999.0
2007-02-21 15:30:00,0.7058,0.70594,0.70405,0.70455,2819399989.0
2007-02-21 16:00:00,0.70441,0.70496,0.70424,0.70482,2649200008.0
2007-02-21 16:30:00,0.70482,0.70541,0.70464,0.70514,2864599984.0
2007-02-21 17:00:00,0.70514,0.70531,0.70455,0.70473,2534600001.0
2007-02-21 17:30:00,0.70474,0.70525,0.70415,0.70525,2643399985.0
2007-02-21 18:00:00,0.70523,0.70594,0.7049,0.70593,5740899975.0
2007-02-21 18:30:00,0.70584,0.70612,0.7055,0.70584,5083999990.0
2007-02-21 19:00:00,0.70576,0.70606,0.70541,0.70568,3381099999.0
2007-02-21 19:30:00,0.70567,0.70614,0.70537,0.70583,3702299990.0
2007-02-21 20:00:00,0.70585,0.70667,0.70577,0.70635,3937499999.0
2007-02-21 20:30:00,0.70631,0.70631,0.70535,0.70561,4188399998.0
2007-02-21 21:00:00,0.70563,0.70586,0.7053,0.70562,3796999990.0
2007-02-21 21:30:00,0.70563,0.70605,0.70541,0.70568,3027900004.0
2007-02-21 22:00:00,0.70577,0.70612,0.70554,0.70577,2831300004.0
2007-02-21 22:30:00,0.70578,0.70611,0.7055,0.70568,3461699986.0
2007-02-21 23:00:00,0.70572,0.70619,0.70536,0.7058,2286099995.0
2007-02-21 23:30:00,0.70575,0.7061,0.7056,0.70565,2384199995.0
2007-02-22 00:00:00,0.70575,0.70623,0.70547,0.70596,2442499990.0
2007-02-22 00:30:00,0.70599,0.70607,0.7055,0.70589,2518899992.0
2007-02-22 01:00:00,0.70591,0.70608,0.70537,0.7057,2216599994.0
2007-02-22 01:30:00,0.70578,0.70587,0.70542,0.70567,2264999996.0
2007-02-22 02:00:00,0.7057,0.70577,0.70516,0.70544,2743099991.0
2007-02-22 02:30:00,0.70542,0.70598,0.70542,0.7058,2581999996.0
2007-02-22 03:00:00,0.70577,0.7062,0.7053,0.70583,2750099994.0
2007-02-22 03:30:00,0.70583,0.70583,0.70492,0.70534,2458000004.0
2007-02-22 04:00:00,0.7053,0.70548,0.70446,0.70499,2966400002.0
2007-02-22 04:30:00,0.70489,0.70503,0.70427,0.70494,2485299988.0
2007-02-22 05:00:00,0.70487,0.70501,0.70447,0.70493,2370000002.0
2007-02-22 05:30:00,0.70485,0.70542,0.7044,0.70506,2399100001.0
2007-02-22 06:00:00,0.70522,0.7054,0.70463,0.70515,2423299999.0
2007-02-22 06:30:00,0.70517,0.70546,0.70489,0.70509,2681700006.0
2007-02-22 07:00:00,0.70492,0.70519,0.70452,0.70465,2498999992.0
2007-02-22 07:30:00,0.70472,0.70536,0.70458,0.70514,2578599997.0
2007-02-22 08:00:00,0.70495,0.70541,0.70475,0.70493,2358600000.0
2007-02-22 08:30:00,0.70499,0.70547,0.70479,0.70543,2102999992.0
2007-02-22 09:00:00,0.70531,0.70632,0.70531,0.70576,2574900002.0
2007-02-22 09:30:00,0.70577,0.70594,0.70391,0.70392,2431500003.0
2007-02-22 10:00:00,0.70393,0.70396,0.70291,0.70313,2641299997.0
2007-02-22 10:30:00,0.70326,0.70365,0.70309,0.70333,2802499997.0
2007-02-22 11:00:00,0.70329,0.70407,0.703,0.70389,2919499993.0
2007-02-22 11:30:00,0.70395,0.70436,0.70274,0.703,2660199994.0
2007-02-22 12:00:00,0.70312,0.70342,0.70177,0.7022,2515499997.0
2007-02-22 12:30:00,0.70193,0.70367,0.70166,0.70338,2522799998.0
2007-02-22 13:00:00,0.70344,0.70429,0.70344,0.70408,2742799997.0
2007-02-22 13:30:00,0.70401,0.70557,0.70369,0.7052,2911500000.0
2007-02-22 14:00:00,0.70512,0.70534,0.70447,0.70497,2431800001.0
2007-02-22 14:30:00,0.70504,0.706,0.70471,0.70537,2450799990.0
2007-02-22 15:00:00,0.70561,0.70592,0.70514,0.7056,2747199996.0
2007-02-22 15:30:00,0.70568,0.70603,0.70506,0.70585,2198600001.0
2007-02-22 16:00:00,0.70575,0.70627,0.70537,0.70602,2509799995.0
2007-02-22 16:30:00,0.70597,0.70609,0.70508,0.7059,2821500002.0
2007-02-22 17:00:00,0.70593,0.70601,0.70536,0.70555,2594199997.0
2007-02-22 17:30:00,0.70557,0.70591,0.70501,0.70527,2516600006.0
2007-02-22 18:00:00,0.70521,0.70589,0.70505,0.70582,5319799984.0
2007-02-22 18:30:00,0.70581,0.70627,0.70499,0.70499,5336999982.0
2007-02-22 19:00:00,0.70498,0.70561,0.70498,0.7054,3348599989.0
2007-02-22 19:30:00,0.70543,0.70607,0.70507,0.70607,3875399983.0
2007-02-22 20:00:00,0.70615,0.70656,0.70573,0.70617,4009199999.0
2007-02-22 20:30:00,0.70605,0.70654,0.70531,0.7057,4111999997.0
2007-02-22 21:00:00,0.70559,0.70582,0.70528,0.70553,3814099989.0
2007-02-22 21:30:00,0.70561,0.70583,0.70485,0.70488,3123000010.0
2007-02-22 22:00:00,0.70484,0.70522,0.70444,0.70475,2962500002.0
2007-02-22 22:30:00,0.70473,0.70495,0.70439,0.7045,3458699984.0
2007-02-22 23:00:00,0.70454,0.70495,0.70406,0.70495,2343099989.0
2007-02-22 23:30:00,0.70456,0.70463,0.70364,0.70406,2293400000.0
2007-02-23 00:00:00,0.70438,0.70465,0.70411,0.70433,2369500002.0
2007-02-23 00:30:00,0.70445,0.70508,0.7039,0.70473,2442099993.0
2007-02-23 01:00:00,0.7047,0.70478,0.70386,0.70419,2594199997.0
2007-02-23 01:30:00,0.70421,0.70453,0.70385,0.70402,2224399998.0
2007-02-23 02:00:00,0.70412,0.70432,0.70306,0.70325,2679199990.0
2007-02-23 02:30:00,0.70333,0.70363,0.70312,0.70353,2311300000.0
2007-02-23 03:00:00,0.70352,0.70367,0.70248,0.70312,2528499991.0
2007-02-23 03:30:00,0.70311,0.70352,0.70283,0.70314,2545099989.0
2007-02-23 04:00:00,0.70327,0.70341,0.70256,0.70303,2289299996.0
2007-02-23 04:30:00,0.70302,0.70344,0.70271,0.70325,2741199997.0
2007-02-23 05:00:00,0.70327,0.70357,0.70271,0.70357,2384599991.0
2007-02-23 05:30:00,0.70355,0.70441,0.70301,0.70383,2400500000.0
2007-02-23 06:00:00,0.70392,0.70399,0.70329,0.70363,2493299990.0
2007-02-23 06:30:00,0.70359,0.70394,0.70322,0.70365,2658800000.0
2007-02-23 07:00:00,0.70355,0.70365,0.7031,0.70345,2332000002.0
2007-02-23 07:30:00,0.70335,0.70401,0.70304,0.70345,2499399984.0
2007-02-23 08:00:00,0.7034,0.70385,0.70311,0.70353,2413500002.0
2007-02-23 08:30:00,0.70351,0.70365,0.70288,0.70342,2256299984.0
2007-02-23 09:00:00,0.7034,0.70432,0.70338,0.70417,2385599986.0
2007-02-23 09:30:00,0.70417,0.70518,0.70405,0.70461,2660099987.0
2007-02-23 10:00:00,0.70455,0.70462,0.70351,0.70412,2785699992.0
2007-02-23 10:30:00,0.7041,0.70465,0.70329,0.70397,2374400008.0
2007-02-23 11:00:00,0.70395,0.70408,0.70328,0.70372,2756600002.0
2007-02-23 11:30:00,0.70383,0.70537,0.7037,0.70497,2444800000.0
2007-02-23 12:00:00,0.70502,0.70562,0.70457,0.70545,2529599998.0
2007-02-23 12:30:00,0.70546,0.70605,0.70525,0.70541,2470300000.0
2007-02-23 13:00:00,0.70528,0.70544,0.7042,0.70438,2847399990.0
2007-02-23 13:30:00,0.70455,0.70523,0.70405,0.70476,2556899991.0
2007-02-23 14:00:00,0.70481,0.7052,0.70466,0.7049,2550600002.0
2007-02-23 14:30:00,0.70493,0.70555,0.70468,0.70523,2567800001.0
2007-02-23 15:00:00,0.70529,0.70595,0.70521,0.70541,2635600000.0
2007-02-23 15:30:00,0.70585,0.70629,0.70516,0.70617,2600499998.0
2007-02-23 16:00:00,0.7062,0.70632,0.70508,0.70587,2464299998.0
2007-02-23 16:30:00,0.70584,0.70709,0.70566,0.70683,2775999998.0
2007-02-23 17:00:00,0.70667,0.70672,0.706,0.70632,2400699989.0
2007-02-23 17:30:00,0.70634,0.70651,0.70558,0.70558,2292899991.0
2007-02-23 18:00:00,0.70546,0.70674,0.70512,0.70648,5608299992.0
2007-02-23 18:30:00,0.70646,0.70671,0.70605,0.70614,4993299988.0
2007-02-23 19:00:00,0.70611,0.7068,0.70585,0.7065,3203499990.0
2007-02-23 19:30:00,0.70655,0.70708,0.70627,0.70663,3864500007.0
2007-02-23 20:00:00,0.70664,0.70688,0.7062,0.70668,3908399987.0
2007-02-23 20:30:00,0.70668,0.70685,0.70624,0.7063,4440000003.0
2007-02-23 21:00:00,0.70627,0.70646,0.70563,0.70585,3901300005.0
2007-02-23 21:30:00,0.70592,0.70613,0.70533,0.7056,3078399993.0
2007-02-23 22:00:00,0.70558,0.7062,0.70544,0.7058,2683299992.0
2007-02-23 22:30:00,0.70587,0.70608,0.70518,0.7054,3457899996.0
2007-02-23 23:00:00,0.70546,0.70615,0.70541,0.706,2332700006.0
2007-02-23 23:30:00,0.70586,0.70647,0.70579,0.70605,2309800001.0
2007-02-26 00:00:00,0.7081,0.7083,0.7078,0.7079,700700000.0
2007-02-26 00:30:00,0.708,0.7085,0.7079,0.7085,1019200000.0
2007-02-26 01:00:00,0.7084,0.7094,0.7084,0.7089,509600000.0
2007-02-26 01:30:00,0.7087,0.7089,0.7083,0.7086,1082900000.0
2007-02-26 02:00:00,0.70822,0.70927,0.70822,0.70855,2766099999.0
2007-02-26 02:30:00,0.70863,0.70883,0.70795,0.70835,2356799995.0
2007-02-26 03:00:00,0.70835,0.7087,0.70822,0.70847,2365000006.0
2007-02-26 03:30:00,0.70845,0.70874,0.70802,0.70873,2676699997.0
2007-02-26 04:00:00,0.70863,0.7091,0.70855,0.70885,2630499998.0
2007-02-26 04:30:00,0.70883,0.70908,0.70864,0.70885,2333799997.0
2007-02-26 05:00:00,0.70882,0.709,0.70833,0.70879,2312699998.0
2007-02-26 05:30:00,0.70865,0.70888,0.70839,0.70865,2190199995.0
2007-02-26 06:00:00,0.70859,0.70871,0.70794,0.7082,2293400003.0
2007-02-26 06:30:00,0.70816,0.70831,0.70783,0.70791,2412800003.0
2007-02-26 07:00:00,0.70829,0.70861,0.70793,0.70841,2424299995.0
2007-02-26 07:30:00,0.70841,0.70884,0.70796,0.70875,2746899998.0
2007-02-26 08:00:00,0.7086,0.70893,0.70807,0.70827,2345200003.0
2007-02-26 08:30:00,0.70835,0.70865,0.7078,0.70819,2515699997.0
2007-02-26 09:00:00,0.70808,0.70866,0.70777,0.7084,2473599988.0
2007-02-26 09:30:00,0.7084,0.70869,0.70806,0.70825,2320900004.0
2007-02-26 10:00:00,0.70825,0.7085,0.70777,0.70805,2808399989.0
2007-02-26 10:30:00,0.70789,0.7081,0.70631,0.70631,2452200001.0
2007-02-26 11:00:00,0.70631,0.70761,0.70618,0.70717,3196699991.0
2007-02-26 11:30:00,0.70741,0.70801,0.70702,0.70783,2779699995.0
2007-02-26 12:00:00,0.70783,0.70807,0.707,0.70734,2748600003.0
2007-02-26 12:30:00,0.70755,0.70806,0.70707,0.70765,2477999997.0
2007-02-26 13:00:00,0.7076,0.70843,0.70747,0.70789,3006799996.0
2007-02-26 13:30:00,0.70785,0.70823,0.70748,0.70791,2640299981.0
2007-02-26 14:00:00,0.70795,0.70809,0.70697,0.70733,2447799998.0
2007-02-26 14:30:00,0.7074,0.70839,0.70729,0.70815,2623999992.0
2007-02-26 15:00:00,0.70806,0.70839,0.70777,0.70832,2331400012.0
2007-02-26 15:30:00,0.70844,0.70909,0.70816,0.70882,2386300002.0
2007-02-26 16:00:00,0.70867,0.71033,0.70843,0.71023,2642299991.0
2007-02-26 16:30:00,0.71023,0.71197,0.70996,0.71158,2800699998.0
2007-02-26 17:00:00,0.71152,0.71162,0.70982,0.70991,2434300004.0
2007-02-26 17:30:00,0.71004,0.71053,0.70989,0.71014,2390600004.0
2007-02-26 18:00:00,0.71017,0.71045,0.7096,0.70985,5366499991.0
2007-02-26 18:30:00,0.70977,0.70997,0.70922,0.7095,5188699994.0
2007-02-26 19:00:00,0.70946,0.70997,0.70914,0.70957,3579399997.0
2007-02-26 19:30:00,0.70961,0.70963,0.70884,0.70915,3892099983.0
2007-02-26 20:00:00,0.70918,0.70961,0.70875,0.70922,4179799991.0
2007-02-26 20:30:00,0.70917,0.70958,0.70865,0.7089,4473399995.0
2007-02-26 21:00:00,0.70896,0.71032,0.70876,0.71016,3690299980.0
2007-02-26 21:30:00,0.71023,0.7107,0.71001,0.7106,3122899994.0
2007-02-26 22:00:00,0.71068,0.71068,0.70971,0.71015,2982600000.0
2007-02-26 22:30:00,0.71025,0.7104,0.70966,0.70987,3324599992.0
2007-02-26 23:00:00,0.70994,0.71034,0.70963,0.70993,2517400004.0
2007-02-26 23:30:00,0.7098,0.71002,0.70904,0.70958,2254099994.0
2007-02-27 00:00:00,0.7096,0.71017,0.70935,0.70993,2301899996.0
2007-02-27 00:30:00,0.71006,0.71014,0.70957,0.71003,2668299991.0
2007-02-27 01:00:00,0.70996,0.71064,0.70995,0.71041,2362600003.0
2007-02-27 01:30:00,0.71055,0.71055,0.70982,0.70998,2384099998.0
2007-02-27 02:00:00,0.71005,0.71057,0.70987,0.71025,2457999991.0
2007-02-27 02:30:00,0.71035,0.71112,0.7092,0.70924,2449099993.0
2007-02-27 03:00:00,0.70928,0.70977,0.70906,0.70947,2040699999.0
2007-02-27 03:30:00,0.70942,0.70958,0.70906,0.70942,2640299995.0
2007-02-27 04:00:00,0.70941,0.71007,0.70906,0.70983,2621199997.0
2007-02-27 04:30:00,0.70973,0.70999,0.70934,0.70969,2715599992.0
2007-02-27 05:00:00,0.70969,0.71032,0.70949,0.71032,2443699997.0
2007-02-27 05:30:00,0.7102,0.71041,0.70967,0.70994,2385199992.0
2007-02-27 06:00:00,0.70985,0.71006,0.70922,0.70934,2641499994.0
2007-02-27 06:30:00,0.70929,0.71003,0.70922,0.70964,2786099984.0
2007-02-27 07:00:00,0.70961,0.7103,0.70954,0.71025,1979000000.0
2007-02-27 07:30:00,0.71025,0.71037,0.70983,0.71015,2610500000.0
2007-02-27 08:00:00,0.70996,0.71015,0.70871,0.70889,2810399996.0
2007-02-27 08:30:00,0.70897,0.70916,0.70755,0.7079,2560999997.0
2007-02-27 09:00:00,0.708,0.70809,0.70639,0.70652,2568399995.0
2007-02-27 09:30:00,0.70653,0.70658,0.70495,0.70588,2448299994.0
2007-02-27 10:00:00,0.70598,0.70731,0.70585,0.70722,2715199993.0
2007-02-27 10:30:00,0.70733,0.70801,0.7055,0.70587,2352899992.0
2007-02-27 11:00:00,0.70575,0.706,0.70309,0.70472,2897399983.0
2007-02-27 11:30:00,0.70466,0.70501,0.70392,0.70478,2679399994.0
2007-02-27 12:00:00,0.7047,0.70569,0.70423,0.70563,2609100005.0
2007-02-27 12:30:00,0.70563,0.70596,0.70521,0.70542,2565900001.0
2007-02-27 13:00:00,0.70538,0.70593,0.705,0.70545,2665899984.0
2007-02-27 13:30:00,0.70538,0.70563,0.70445,0.70465,2656699992.0
2007-02-27 14:00:00,0.7045,0.70492,0.70426,0.7046,2297099999.0
2007-02-27 14:30:00,0.70462,0.70515,0.70406,0.70503,2586399988.0
2007-02-27 15:00:00,0.705,0.70592,0.70487,0.70547,2464799999.0
2007-02-27 15:30:00,0.70563,0.70608,0.70329,0.70335,2607699994.0
2007-02-27 16:00:00,0.70325,0.70394,0.7025,0.70364,2743499998.0
2007-02-27 16:30:00,0.70394,0.70464,0.70355,0.70436,2472999992.0
2007-02-27 17:00:00,0.70426,0.70451,0.70372,0.70432,2392700000.0
2007-02-27 17:30:00,0.70441,0.705,0.70413,0.70427,2826100006.0
2007-02-27 18:00:00,0.7043,0.70462,0.70313,0.70375,5533599989.0
2007-02-27 18:30:00,0.70374,0.70495,0.70353,0.70418,5060899996.0
2007-02-27 19:00:00,0.70418,0.70474,0.7038,0.7039,3681199996.0
2007-02-27 19:30:00,0.70393,0.70419,0.70347,0.70355,3870300004.0
2007-02-27 20:00:00,0.70368,0.70426,0.7031,0.7031,3968799999.0
2007-02-27 20:30:00,0.70308,0.70329,0.70216,0.7024,4219899996.0
2007-02-27 21:00:00,0.70239,0.70251,0.70126,0.70135,3558999993.0
2007-02-27 21:30:00,0.70129,0.70169,0.69992,0.70037,3157699978.0
2007-02-27 22:00:00,0.70042,0.70048,0.69766,0.6989,3035899994.0
2007-02-27 22:30:00,0.69896,0.69902,0.69692,0.69771,3478299994.0
2007-02-27 23:00:00,0.69777,0.69942,0.69755,0.69937,2563100000.0
2007-02-27 23:30:00,0.69929,0.69959,0.6986,0.69889,2278599992.0
2007-02-28 00:00:00,0.69908,0.69928,0.69855,0.69893,2529599989.0
2007-02-28 00:30:00,0.69907,0.69937,0.69817,0.69916,2589499994.0
2007-02-28 01:00:00,0.69919,0.69932,0.698,0.69836,2440799997.0
2007-02-28 01:30:00,0.69846,0.69853,0.69667,0.69695,2365599998.0
2007-02-28 02:00:00,0.69705,0.69818,0.69686,0.69784,2587599991.0
2007-02-28 02:30:00,0.69793,0.69952,0.69783,0.69895,2603299999.0
2007-02-28 03:00:00,0.6989,0.70019,0.69871,0.6999,2495999998.0
2007-02-28 03:30:00,0.69995,0.70113,0.69975,0.70066,2715499989.0
2007-02-28 04:00:00,0.70065,0.70117,0.70053,0.70102,2542699992.0
2007-02-28 04:30:00,0.70095,0.70117,0.69983,0.70014,2720099998.0
2007-02-28 05:00:00,0.70016,0.70091,0.69988,0.70091,2660900007.0
2007-02-28 05:30:00,0.70082,0.70093,0.70021,0.70042,2429899997.0
2007-02-28 06:00:00,0.70042,0.70141,0.70042,0.70138,2359499990.0
2007-02-28 06:30:00,0.70135,0.70158,0.70031,0.70085,2398999991.0
2007-02-28 07:00:00,0.70066,0.70075,0.7003,0.70058,2130599994.0
2007-02-28 07:30:00,0.70048,0.7006,0.69904,0.69938,2918700001.0
2007-02-28 08:00:00,0.69929,0.70015,0.69928,0.7001,2533400005.0
2007-02-28 08:30:00,0.70018,0.70088,0.69916,0.70085,2596799990.0
2007-02-28 09:00:00,0.70082,0.70108,0.6995,0.70042,2630699989.0
2007-02-28 09:30:00,0.70035,0.70197,0.70016,0.70092,2472800001.0
2007-02-28 10:00:00,0.70107,0.70122,0.69973,0.69981,2379900010.0
2007-02-28 10:30:00,0.69997,0.70012,0.69819,0.69854,2292399993.0
2007-02-28 11:00:00,0.69857,0.69907,0.69787,0.69896,2924199993.0
2007-02-28 11:30:00,0.69896,0.69928,0.6981,0.6981,2724399990.0
2007-02-28 12:00:00,0.69788,0.69923,0.69779,0.6991,2535599991.0
2007-02-28 12:30:00,0.69905,0.69944,0.69853,0.69863,2459599996.0
2007-02-28 13:00:00,0.69853,0.69937,0.69823,0.69897,2575500012.0
2007-02-28 13:30:00,0.69887,0.70035,0.69821,0.69895,2701199992.0
2007-02-28 14:00:00,0.69893,0.6991,0.69843,0.69887,2316500002.0
2007-02-28 14:30:00,0.69884,0.6994,0.69829,0.69883,2396699995.0
2007-02-28 15:00:00,0.69878,0.70037,0.69868,0.70014,3056099996.0
2007-02-28 15:30:00,0.70017,0.70051,0.69884,0.69884,2245299996.0
2007-02-28 16:00:00,0.6987,0.7001,0.6987,0.6998,2683099996.0
2007-02-28 16:30:00,0.69947,0.70031,0.6988,0.69903,2761600009.0
2007-02-28 17:00:00,0.69906,0.69951,0.69824,0.69872,2587299991.0
2007-02-28 17:30:00,0.69877,0.70057,0.69818,0.70014,2689899995.0
2007-02-28 18:00:00,0.70014,0.70153,0.69999,0.70137,5489899999.0
2007-02-28 18:30:00,0.70136,0.70149,0.70043,0.70055,5657999987.0
2007-02-28 19:00:00,0.70053,0.70112,0.69929,0.70086,3621600005.0
2007-02-28 19:30:00,0.7008,0.70123,0.70035,0.70094,4087599978.0
2007-02-28 20:00:00,0.70094,0.70111,0.70012,0.70066,4457800007.0
2007-02-28 20:30:00,0.70065,0.70137,0.70052,0.70118,4282300001.0
2007-02-28 21:00:00,0.7012,0.70148,0.70098,0.70115,4019799996.0
2007-02-28 21:30:00,0.70114,0.70151,0.70078,0.70117,3107199993.0
2007-02-28 22:00:00,0.70119,0.70195,0.70096,0.7017,2688300003.0
2007-02-28 22:30:00,0.70165,0.70223,0.70085,0.70129,3436099995.0
2007-02-28 23:00:00,0.70135,0.70223,0.70135,0.7018,2346499999.0
2007-02-28 23:30:00,0.70176,0.70195,0.70068,0.70068,2345699997.0
2007-03-01 00:00:00,0.7008,0.70114,0.6997,0.6998,2286999990.0
2007-03-01 00:30:00,0.70003,0.70098,0.69967,0.70025,2406800003.0
2007-03-01 01:00:00,0.7005,0.7006,0.69991,0.70031,2339899989.0
2007-03-01 01:30:00,0.70038,0.70076,0.70017,0.70062,2301699986.0
2007-03-01 02:00:00,0.70071,0.70145,0.70054,0.70104,2757000000.0
2007-03-01 02:30:00,0.7011,0.7012,0.70064,0.70101,2352900001.0
2007-03-01 03:00:00,0.70107,0.70145,0.70074,0.70124,2486900006.0
2007-03-01 03:30:00,0.70112,0.7016,0.70058,0.70075,2337199998.0
2007-03-01 04:00:00,0.70073,0.70082,0.70001,0.70044,2812499992.0
2007-03-01 04:30:00,0.70045,0.70055,0.69975,0.69995,2833099990.0
2007-03-01 05:00:00,0.69974,0.7004,0.69965,0.7004,2430800004.0
2007-03-01 05:30:00,0.70035,0.70049,0.69992,0.7004,2612799991.0
2007-03-01 06:00:00,0.70041,0.70041,0.6992,0.69975,2172299993.0
2007-03-01 06:30:00,0.69967,0.69988,0.6993,0.69978,2577499993.0
2007-03-01 07:00:00,0.69975,0.69995,0.69925,0.69957,2249400000.0
2007-03-01 07:30:00,0.6996,0.70002,0.69937,0.6999,2225399999.0
2007-03-01 08:00:00,0.69973,0.70009,0.69889,0.69952,2329299996.0
2007-03-01 08:30:00,0.69955,0.69967,0.69847,0.69881,2553199993.0
2007-03-01 09:00:00,0.6988,0.70017,0.69844,0.69942,2498300001.0
2007-03-01 09:30:00,0.69953,0.70035,0.69947,0.6998,2340799986.0
2007-03-01 10:00:00,0.69975,0.70119,0.69946,0.70082,2689099999.0
2007-03-01 10:30:00,0.70089,0.70292,0.70082,0.70184,2846399996.0
2007-03-01 11:00:00,0.7018,0.7019,0.70096,0.70103,2876900003.0
2007-03-01 11:30:00,0.7012,0.70184,0.7004,0.70045,2514599991.0
2007-03-01 12:00:00,0.70048,0.701,0.69981,0.70017,2883399997.0
2007-03-01 12:30:00,0.7001,0.70051,0.69906,0.6993,2795999999.0
2007-03-01 13:00:00,0.69923,0.69928,0.69782,0.69801,2717200001.0
2007-03-01 13:30:00,0.69788,0.69825,0.69719,0.69761,2683099992.0
2007-03-01 14:00:00,0.69759,0.69788,0.69595,0.69611,2651199993.0
2007-03-01 14:30:00,0.6962,0.6963,0.69389,0.69414,2680899993.0
2007-03-01 15:00:00,0.69406,0.6951,0.69363,0.69393,3045199989.0
2007-03-01 15:30:00,0.69387,0.69561,0.69343,0.69558,2803399998.0
2007-03-01 16:00:00,0.69543,0.69567,0.69445,0.69452,2593800014.0
2007-03-01 16:30:00,0.69453,0.69465,0.69142,0.69155,3372599991.0
2007-03-01 17:00:00,0.69169,0.69389,0.69135,0.6933,2741599995.0
2007-03-01 17:30:00,0.69331,0.69348,0.6922,0.69339,2815099987.0
2007-03-01 18:00:00,0.69337,0.69379,0.69228,0.69373,5270099987.0
2007-03-01 18:30:00,0.69379,0.69464,0.69328,0.6937,5180799980.0
2007-03-01 19:00:00,0.69369,0.69379,0.69222,0.69242,3445999993.0
2007-03-01 19:30:00,0.69249,0.69274,0.69167,0.69215,3787799983.0
2007-03-01 20:00:00,0.69215,0.69261,0.69164,0.69261,3843500000.0
2007-03-01 20:30:00,0.69253,0.69288,0.69189,0.69237,3820399986.0
2007-03-01 21:00:00,0.69238,0.69342,0.69223,0.69245,3837699996.0
2007-03-01 21:30:00,0.69254,0.6932,0.69208,0.6931,2994600006.0
2007-03-01 22:00:00,0.6931,0.69358,0.6924,0.69267,2815199999.0
2007-03-01 22:30:00,0.69276,0.6931,0.69225,0.69247,3356899978.0
2007-03-01 23:00:00,0.69254,0.69336,0.69245,0.69315,2714200004.0
2007-03-01 23:30:00,0.69306,0.69316,0.69246,0.69254,2432499997.0
2007-03-02 00:00:00,0.69284,0.69289,0.69184,0.6926,2559899998.0
2007-03-02 00:30:00,0.69262,0.69277,0.6917,0.69222,2673499998.0
2007-03-02 01:00:00,0.69229,0.69352,0.69229,0.69308,2431300002.0
2007-03-02 01:30:00,0.69305,0.69387,0.69289,0.69338,2595199996.0
2007-03-02 02:00:00,0.69341,0.69416,0.69298,0.69376,2423099993.0
2007-03-02 02:30:00,0.6938,0.69408,0.69243,0.69276,2468300004.0
2007-03-02 03:00:00,0.69272,0.69349,0.69229,0.6927,2456000000.0
2007-03-02 03:30:00,0.69269,0.69293,0.6922,0.6922,2551199999.0
2007-03-02 04:00:00,0.69216,0.69309,0.69188,0.69297,2385899994.0
2007-03-02 04:30:00,0.69302,0.69321,0.69231,0.69267,2586400008.0
2007-03-02 05:00:00,0.69269,0.6929,0.69197,0.69252,2299699995.0
2007-03-02 05:30:00,0.69232,0.69288,0.69225,0.69257,2475699994.0
2007-03-02 06:00:00,0.69251,0.69315,0.69233,0.69305,2438700002.0
2007-03-02 06:30:00,0.69317,0.69347,0.69267,0.69331,2749699991.0
2007-03-02 07:00:00,0.6932,0.69336,0.69264,0.69294,2532099998.0
2007-03-02 07:30:00,0.69292,0.69345,0.69237,0.69314,2797199985.0
2007-03-02 08:00:00,0.69303,0.69329,0.69229,0.69273,2172499986.0
2007-03-02 08:30:00,0.69286,0.69321,0.69192,0.69207,2458399995.0
2007-03-02 09:00:00,0.69192,0.69205,0.69065,0.69125,2664599989.0
2007-03-02 09:30:00,0.69126,0.69174,0.69077,0.69109,2280600003.0
2007-03-02 10:00:00,0.69112,0.69117,0.68947,0.68957,3003699995.0
2007-03-02 10:30:00,0.68947,0.6895,0.68724,0.68843,2706400004.0
2007-03-02 11:00:00,0.68842,0.68891,0.68736,0.68741,2990899988.0
2007-03-02 11:30:00,0.68751,0.68766,0.68582,0.68628,2935399989.0
2007-03-02 12:00:00,0.68637,0.68703,0.68622,0.68667,2755699997.0
2007-03-02 12:30:00,0.6866,0.68696,0.68551,0.68558,2809900001.0
2007-03-02 13:00:00,0.6856,0.6857,0.6848,0.68505,2844000006.0
2007-03-02 13:30:00,0.68509,0.6863,0.68503,0.6851,3010599993.0
2007-03-02 14:00:00,0.68508,0.68629,0.68467,0.68614,2721600008.0
2007-03-02 14:30:00,0.68625,0.6871,0.6861,0.68672,2665799993.0
2007-03-02 15:00:00,0.68681,0.68752,0.68574,0.68581,2806299999.0
2007-03-02 15:30:00,0.68594,0.68644,0.68594,0.68631,2358899988.0
2007-03-02 16:00:00,0.68625,0.68696,0.68625,0.68675,2541399989.0
2007-03-02 16:30:00,0.68662,0.68799,0.68616,0.68616,3159499996.0
2007-03-02 17:00:00,0.686,0.68815,0.686,0.68782,2697499985.0
2007-03-02 17:30:00,0.68771,0.6885,0.68736,0.6876,2802199997.0
2007-03-02 18:00:00,0.68754,0.68874,0.68736,0.68811,5581699988.0
2007-03-02 18:30:00,0.68815,0.68888,0.68773,0.68813,5312099989.0
2007-03-02 19:00:00,0.68806,0.6889,0.68785,0.6886,3325399996.0
2007-03-02 19:30:00,0.68864,0.68879,0.68787,0.68827,3917999992.0
2007-03-02 20:00:00,0.68827,0.6886,0.68784,0.6884,3776799994.0
2007-03-02 20:30:00,0.68845,0.68897,0.68807,0.68861,4025800002.0
2007-03-02 21:00:00,0.68852,0.689,0.68821,0.68849,3427999994.0
2007-03-02 21:30:00,0.68857,0.6889,0.68827,0.68835,3291800000.0
2007-03-02 22:00:00,0.68834,0.68842,0.68732,0.68784,3019899999.0
2007-03-02 22:30:00,0.6879,0.6879,0.68598,0.68608,3459299999.0
2007-03-02 23:00:00,0.6861,0.68678,0.68591,0.6867,2375299985.0
2007-03-02 23:30:00,0.68664,0.68774,0.68644,0.68754,2194999997.0
2007-03-05 00:00:00,0.6887,0.6887,0.6859,0.6859,1116899983.0
2007-03-05 00:30:00,0.6861,0.6867,0.6843,0.6847,1839599972.0
2007-03-05 01:00:00,0.6844,0.6848,0.6834,0.6848,1708199974.0
2007-03-05 01:30:00,0.6849,0.6851,0.6825,0.6827,1839599972.0
2007-03-05 02:00:00,0.68433,0.68463,0.68326,0.68461,2703799998.0
2007-03-05 02:30:00,0.68477,0.68507,0.6823,0.68254,2809199996.0
2007-03-05 03:00:00,0.68251,0.68267,0.68148,0.68223,2480599989.0
2007-03-05 03:30:00,0.68217,0.68221,0.68024,0.68052,2858899999.0
2007-03-05 04:00:00,0.68045,0.68217,0.68022,0.68203,2536799999.0
2007-03-05 04:30:00,0.68204,0.68294,0.68199,0.68243,2756799996.0
2007-03-05 05:00:00,0.68243,0.683,0.68223,0.68275,2551099996.0
2007-03-05 05:30:00,0.68259,0.68286,0.68227,0.68265,2220899998.0
2007-03-05 06:00:00,0.6826,0.68306,0.68234,0.68288,2256900004.0
2007-03-05 06:30:00,0.68277,0.68312,0.68214,0.68276,2426900006.0
2007-03-05 07:00:00,0.68265,0.68273,0.68146,0.68177,2106800004.0
2007-03-05 07:30:00,0.68167,0.6821,0.68037,0.68115,2407299996.0
2007-03-05 08:00:00,0.68101,0.68132,0.68029,0.68029,2570600007.0
2007-03-05 08:30:00,0.68037,0.68047,0.67879,0.67927,2759899997.0
2007-03-05 09:00:00,0.67915,0.6803,0.67805,0.6798,2516199985.0
2007-03-05 09:30:00,0.67973,0.68078,0.67869,0.67902,2357099996.0
2007-03-05 10:00:00,0.6789,0.68017,0.67782,0.6788,2639500006.0
2007-03-05 10:30:00,0.6789,0.68082,0.67841,0.68034,2592800001.0
2007-03-05 11:00:00,0.68035,0.68073,0.67859,0.67961,3062000011.0
2007-03-05 11:30:00,0.67969,0.68009,0.67852,0.67915,2725600015.0
2007-03-05 12:00:00,0.67911,0.67911,0.6762,0.67629,2608299998.0
2007-03-05 12:30:00,0.67632,0.67686,0.6758,0.67615,2578099997.0
2007-03-05 13:00:00,0.67623,0.67672,0.67582,0.6761,2865699979.0
2007-03-05 13:30:00,0.67596,0.67703,0.67591,0.676,2420599996.0
2007-03-05 14:00:00,0.67609,0.6767,0.67492,0.67583,2632099999.0
2007-03-05 14:30:00,0.67587,0.6761,0.67474,0.67505,2458600007.0
2007-03-05 15:00:00,0.67506,0.67578,0.67425,0.67444,2957900000.0
2007-03-05 15:30:00,0.67462,0.67619,0.67451,0.67607,2479099996.0
2007-03-05 16:00:00,0.67587,0.67605,0.67358,0.67376,2263100005.0
2007-03-05 16:30:00,0.67371,0.67673,0.67357,0.67599,2921599992.0
2007-03-05 17:00:00,0.67581,0.67792,0.67565,0.67633,2680500000.0
2007-03-05 17:30:00,0.67632,0.67722,0.67532,0.67545,2473999994.0
2007-03-05 18:00:00,0.6754,0.67728,0.67537,0.67724,5500299988.0
2007-03-05 18:30:00,0.6772,0.67831,0.67671,0.67775,5054899994.0
2007-03-05 19:00:00,0.67764,0.67764,0.67569,0.6762,3266099991.0
2007-03-05 19:30:00,0.67625,0.67641,0.6749,0.67533,3698199999.0
2007-03-05 20:00:00,0.67541,0.67548,0.67464,0.67505,3978899993.0
2007-03-05 20:30:00,0.67492,0.67629,0.67492,0.67533,4056499994.0
2007-03-05 21:00:00,0.67536,0.6757,0.67449,0.6748,3825200010.0
2007-03-05 21:30:00,0.67494,0.6754,0.67473,0.67511,3013499994.0
2007-03-05 22:00:00,0.67513,0.6757,0.67509,0.67542,3284799996.0
2007-03-05 22:30:00,0.67547,0.6758,0.67504,0.6751,3490099995.0
2007-03-05 23:00:00,0.67522,0.67535,0.67407,0.67466,2681800000.0
2007-03-05 23:30:00,0.67475,0.6753,0.67398,0.67398,2423800010.0
2007-03-06 00:00:00,0.67415,0.67467,0.67375,0.67425,2641499991.0
2007-03-06 00:30:00,0.6744,0.6744,0.67224,0.67239,2369599992.0
2007-03-06 01:00:00,0.67243,0.67403,0.67168,0.67299,2176299999.0
2007-03-06 01:30:00,0.67302,0.67327,0.67236,0.67295,2545299980.0
2007-03-06 02:00:00,0.67311,0.67618,0.673,0.67514,2754899987.0
2007-03-06 02:30:00,0.6752,0.67798,0.6752,0.67647,2638299983.0
2007-03-06 03:00:00,0.67648,0.6781,0.67631,0.67661,2813499994.0
2007-03-06 03:30:00,0.6766,0.67671,0.67582,0.67615,2378800000.0
2007-03-06 04:00:00,0.6761,0.67756,0.676,0.67754,2448199995.0
2007-03-06 04:30:00,0.67761,0.68014,0.67761,0.67973,2801399984.0
2007-03-06 05:00:00,0.67969,0.67972,0.67895,0.67945,2410599995.0
2007-03-06 05:30:00,0.67931,0.67963,0.67881,0.67962,2512999987.0
2007-03-06 06:00:00,0.6796,0.67991,0.67926,0.67955,2089699995.0
2007-03-06 06:30:00,0.6795,0.67958,0.67901,0.67943,2357499999.0
2007-03-06 07:00:00,0.67935,0.67955,0.67869,0.67945,1976100000.0
2007-03-06 07:30:00,0.6793,0.68049,0.67905,0.68007,2698799993.0
2007-03-06 08:00:00,0.67986,0.68112,0.67969,0.6805,2465500002.0
2007-03-06 08:30:00,0.68057,0.68107,0.67974,0.68018,2160699995.0
2007-03-06 09:00:00,0.68012,0.68061,0.67956,0.68042,2423100001.0
2007-03-06 09:30:00,0.68049,0.68115,0.6802,0.68105,2622499994.0
2007-03-06 10:00:00,0.6812,0.68159,0.6804,0.68057,2741199993.0
2007-03-06 10:30:00,0.68065,0.6807,0.67952,0.68022,2603799990.0
2007-03-06 11:00:00,0.68024,0.68056,0.68,0.68045,2924299998.0
2007-03-06 11:30:00,0.68039,0.68178,0.68026,0.6814,2600899995.0
2007-03-06 12:00:00,0.6813,0.68152,0.68063,0.68087,2428300002.0
2007-03-06 12:30:00,0.6808,0.68124,0.68041,0.68067,2906600007.0
2007-03-06 13:00:00,0.68058,0.6811,0.67989,0.681,2675199989.0
2007-03-06 13:30:00,0.68082,0.68084,0.67999,0.6802,2495200005.0
2007-03-06 14:00:00,0.68012,0.68052,0.67993,0.68048,2427600001.0
2007-03-06 14:30:00,0.68055,0.68062,0.6795,0.68009,2486799999.0
2007-03-06 15:00:00,0.68008,0.68027,0.6791,0.67961,2725099989.0
2007-03-06 15:30:00,0.67971,0.68017,0.67798,0.67822,2705200000.0
2007-03-06 16:00:00,0.67828,0.67855,0.67787,0.67802,2434299994.0
2007-03-06 16:30:00,0.67799,0.67878,0.67672,0.67719,2931499990.0
2007-03-06 17:00:00,0.67735,0.67818,0.67684,0.67817,2509000007.0
2007-03-06 17:30:00,0.67814,0.67965,0.67814,0.67909,2722599998.0
2007-03-06 18:00:00,0.67914,0.68037,0.67884,0.67995,5421199983.0
2007-03-06 18:30:00,0.67993,0.68037,0.67921,0.68025,5334499978.0
2007-03-06 19:00:00,0.6802,0.68104,0.67994,0.6809,3341199993.0
2007-03-06 19:30:00,0.6809,0.68094,0.67987,0.68035,3522399992.0
2007-03-06 20:00:00,0.68038,0.68117,0.68035,0.68066,4014399992.0
2007-03-06 20:30:00,0.68065,0.68134,0.68033,0.68099,4362299993.0
2007-03-06 21:00:00,0.681,0.68154,0.68029,0.68125,3778100006.0
2007-03-06 21:30:00,0.68125,0.68198,0.68114,0.6816,2965699996.0
2007-03-06 22:00:00,0.68154,0.68326,0.68115,0.68245,2857700001.0
2007-03-06 22:30:00,0.68249,0.68283,0.68221,0.68253,3349899998.0
2007-03-06 23:00:00,0.68263,0.68284,0.68231,0.6825,2434899999.0
2007-03-06 23:30:00,0.68241,0.68258,0.6818,0.68245,2108299998.0
2007-03-07 00:00:00,0.6826,0.68295,0.68186,0.6823,2398099992.0
2007-03-07 00:30:00,0.68251,0.68389,0.68247,0.68372,2716699996.0
2007-03-07 01:00:00,0.68375,0.68446,0.68341,0.68435,2184200002.0
2007-03-07 01:30:00,0.68442,0.6845,0.68383,0.68432,2369300002.0
2007-03-07 02:00:00,0.68452,0.6846,0.684,0.68414,2685499992.0
2007-03-07 02:30:00,0.68437,0.68487,0.6827,0.68288,2536499997.0
2007-03-07 03:00:00,0.68288,0.68288,0.68059,0.68074,2604500001.0
2007-03-07 03:30:00,0.6808,0.68153,0.68018,0.68093,2812199996.0
2007-03-07 04:00:00,0.68081,0.68134,0.68053,0.68121,2440400002.0
2007-03-07 04:30:00,0.6812,0.68165,0.68101,0.68155,2577099985.0
2007-03-07 05:00:00,0.68152,0.68209,0.68119,0.68147,2422000004.0
2007-03-07 05:30:00,0.68152,0.68263,0.68148,0.6825,2429199998.0
2007-03-07 06:00:00,0.6824,0.68342,0.68232,0.68342,2348799991.0
2007-03-07 06:30:00,0.68336,0.68363,0.68275,0.68299,2444599990.0
2007-03-07 07:00:00,0.68297,0.68322,0.68156,0.68217,2477499998.0
2007-03-07 07:30:00,0.68215,0.68252,0.68193,0.68223,2823199992.0
2007-03-07 08:00:00,0.68205,0.68318,0.68205,0.68255,2538699995.0
2007-03-07 08:30:00,0.68281,0.68284,0.68195,0.682,2148599989.0
2007-03-07 09:00:00,0.68195,0.6823,0.6815,0.68212,2492099993.0
2007-03-07 09:30:00,0.68209,0.68339,0.68182,0.68322,2240199998.0
2007-03-07 10:00:00,0.6832,0.68338,0.68236,0.683,2632899985.0
2007-03-07 10:30:00,0.68297,0.68318,0.68202,0.68245,2732999991.0
2007-03-07 11:00:00,0.68241,0.6833,0.68213,0.68311,2848900003.0
2007-03-07 11:30:00,0.68313,0.68481,0.6831,0.68449,2541500014.0
2007-03-07 12:00:00,0.6845,0.68535,0.68447,0.68535,2404800004.0
2007-03-07 12:30:00,0.68523,0.68539,0.68439,0.68448,2716700002.0
2007-03-07 13:00:00,0.68436,0.68455,0.68369,0.68445,2737900001.0
2007-03-07 13:30:00,0.68472,0.68482,0.68349,0.68349,2670700002.0
2007-03-07 14:00:00,0.68336,0.68398,0.68316,0.68335,2758399999.0
2007-03-07 14:30:00,0.68341,0.68391,0.68301,0.6836,2614699997.0
2007-03-07 15:00:00,0.68359,0.68439,0.6833,0.68414,2930800007.0
2007-03-07 15:30:00,0.68413,0.68554,0.68412,0.68508,2467299999.0
2007-03-07 16:00:00,0.68497,0.68524,0.68446,0.68456,2724599988.0
2007-03-07 16:30:00,0.68475,0.68485,0.68417,0.68446,2862599991.0
2007-03-07 17:00:00,0.68445,0.68452,0.68357,0.68368,2496299996.0
2007-03-07 17:30:00,0.68371,0.68466,0.68371,0.68432,2652999985.0
2007-03-07 18:00:00,0.68433,0.68435,0.68285,0.68313,5187299987.0
2007-03-07 18:30:00,0.68321,0.68343,0.68289,0.68327,5242999995.0
2007-03-07 19:00:00,0.68326,0.6836,0.68258,0.68272,3704899985.0
2007-03-07 19:30:00,0.6828,0.6839,0.68262,0.68352,3749799995.0
2007-03-07 20:00:00,0.68355,0.68372,0.68278,0.68344,4119099988.0
2007-03-07 20:30:00,0.68345,0.68475,0.68331,0.6845,4340900004.0
2007-03-07 21:00:00,0.68455,0.68474,0.68385,0.68412,3729799995.0
2007-03-07 21:30:00,0.68407,0.68515,0.68363,0.68445,3319000006.0
2007-03-07 22:00:00,0.68385,0.68481,0.67871,0.68017,3023899995.0
2007-03-07 22:30:00,0.68034,0.68117,0.67909,0.67909,3601700003.0
2007-03-07 23:00:00,0.67909,0.67952,0.6774,0.67944,2477799996.0
2007-03-07 23:30:00,0.67923,0.67923,0.67747,0.67758,2658100000.0
2007-03-08 00:00:00,0.6775,0.67948,0.67696,0.6787,2319999994.0
2007-03-08 00:30:00,0.67884,0.67884,0.67746,0.67834,2708299992.0
2007-03-08 01:00:00,0.67835,0.67867,0.67539,0.67628,2544399999.0
2007-03-08 01:30:00,0.67637,0.67739,0.67614,0.6771,2287899995.0
2007-03-08 02:00:00,0.67731,0.67855,0.67681,0.67811,2383699992.0
2007-03-08 02:30:00,0.67822,0.67853,0.67777,0.67832,2676399991.0
2007-03-08 03:00:00,0.67834,0.67924,0.6776,0.67831,2487699997.0
2007-03-08 03:30:00,0.67832,0.67891,0.67793,0.6787,2524099998.0
2007-03-08 04:00:00,0.67872,0.6796,0.67844,0.67957,2807999981.0
2007-03-08 04:30:00,0.6795,0.68015,0.67864,0.68007,2458900001.0
2007-03-08 05:00:00,0.68004,0.68025,0.67863,0.6795,2665000006.0
2007-03-08 05:30:00,0.67945,0.68042,0.67896,0.68017,2651699999.0
2007-03-08 06:00:00,0.68009,0.68162,0.68009,0.68158,2453999994.0
2007-03-08 06:30:00,0.68159,0.68197,0.68035,0.68181,2717800003.0
2007-03-08 07:00:00,0.6817,0.68221,0.68107,0.68137,2487800000.0
2007-03-08 07:30:00,0.68142,0.68172,0.68093,0.68138,2517499986.0
2007-03-08 08:00:00,0.68127,0.68236,0.68127,0.68218,2222199998.0
2007-03-08 08:30:00,0.68226,0.68318,0.68137,0.68197,2575599992.0
2007-03-08 09:00:00,0.68196,0.68257,0.68135,0.68142,2486700003.0
2007-03-08 09:30:00,0.68146,0.68188,0.68069,0.68177,2409500002.0
2007-03-08 10:00:00,0.68176,0.68394,0.681,0.68394,2480999997.0
2007-03-08 10:30:00,0.68387,0.68471,0.68342,0.68389,2556099984.0
2007-03-08 11:00:00,0.68385,0.68454,0.6836,0.68427,3003900003.0
2007-03-08 11:30:00,0.6843,0.68472,0.68371,0.68471,2545700002.0
2007-03-08 12:00:00,0.68467,0.68498,0.68403,0.6842,2680099998.0
2007-03-08 12:30:00,0.68407,0.68462,0.68331,0.68354,2364899999.0
2007-03-08 13:00:00,0.68347,0.68506,0.68304,0.68483,2840999998.0
2007-03-08 13:30:00,0.68465,0.68681,0.68431,0.68633,2827300002.0
2007-03-08 14:00:00,0.68633,0.68712,0.68604,0.68679,2630399997.0
2007-03-08 14:30:00,0.68681,0.68705,0.68606,0.6865,2645100001.0
2007-03-08 15:00:00,0.68648,0.68707,0.68618,0.68631,2932599994.0
2007-03-08 15:30:00,0.68632,0.68661,0.68581,0.68611,2177799999.0
2007-03-08 16:00:00,0.68606,0.68615,0.68437,0.68549,2612200002.0
2007-03-08 16:30:00,0.68552,0.68568,0.68439,0.68448,2709099993.0
2007-03-08 17:00:00,0.68439,0.68446,0.68321,0.68408,2666899995.0
2007-03-08 17:30:00,0.68408,0.68528,0.68378,0.68528,2388199996.0
2007-03-08 18:00:00,0.68531,0.68586,0.68465,0.68483,5370399988.0
2007-03-08 18:30:00,0.68483,0.68504,0.68387,0.68438,4898399988.0
2007-03-08 19:00:00,0.68432,0.68519,0.68375,0.6845,3604000001.0
2007-03-08 19:30:00,0.68435,0.68435,0.68324,0.68348,3791999994.0
2007-03-08 20:00:00,0.68347,0.68398,0.68296,0.68377,4203899998.0
2007-03-08 20:30:00,0.68384,0.68439,0.68353,0.68395,4139500000.0
2007-03-08 21:00:00,0.68425,0.68474,0.68394,0.68455,3872399997.0
2007-03-08 21:30:00,0.68452,0.68497,0.68355,0.68399,3388799994.0
2007-03-08 22:00:00,0.68387,0.68434,0.68327,0.68398,2653499996.0
2007-03-08 22:30:00,0.68394,0.68455,0.6836,0.684,3480199990.0
2007-03-08 23:00:00,0.68405,0.68452,0.68385,0.68448,2646699995.0
2007-03-08 23:30:00,0.68445,0.68503,0.68432,0.68488,2496099992.0
2007-03-09 00:00:00,0.685,0.68531,0.68414,0.68423,2601199997.0
2007-03-09 00:30:00,0.68423,0.68579,0.68381,0.68531,2581699996.0
2007-03-09 01:00:00,0.68545,0.68644,0.68545,0.68602,2720499996.0
2007-03-09 01:30:00,0.6862,0.68748,0.68615,0.6873,2543799989.0
2007-03-09 02:00:00,0.6874,0.68865,0.68705,0.68848,2601200003.0
2007-03-09 02:30:00,0.6886,0.68869,0.68747,0.68829,2560999996.0
2007-03-09 03:00:00,0.68822,0.68884,0.68797,0.68829,2334100000.0
2007-03-09 03:30:00,0.68828,0.68829,0.68759,0.68798,2608199991.0
2007-03-09 04:00:00,0.6879,0.68795,0.68674,0.68696,2431599999.0
2007-03-09 04:30:00,0.68689,0.68815,0.68667,0.68805,2800099998.0
2007-03-09 05:00:00,0.68774,0.688,0.68719,0.68768,2535799999.0
2007-03-09 05:30:00,0.68771,0.6878,0.68716,0.68755,2265399994.0
2007-03-09 06:00:00,0.68745,0.68794,0.68713,0.68781,2556699990.0
2007-03-09 06:30:00,0.68776,0.68829,0.68759,0.68819,2514599995.0
2007-03-09 07:00:00,0.688,0.68834,0.68745,0.68761,2292499999.0
2007-03-09 07:30:00,0.6876,0.68823,0.68728,0.68822,2564499999.0
2007-03-09 08:00:00,0.68803,0.68865,0.68769,0.68793,2778899996.0
2007-03-09 08:30:00,0.68802,0.68849,0.68776,0.68846,2388499993.0
2007-03-09 09:00:00,0.68835,0.6888,0.68704,0.68727,2717199991.0
2007-03-09 09:30:00,0.68727,0.68774,0.6868,0.6876,2747799999.0
2007-03-09 10:00:00,0.68755,0.68796,0.68732,0.68765,2637499996.0
2007-03-09 10:30:00,0.68773,0.68802,0.6869,0.68753,2585999993.0
2007-03-09 11:00:00,0.68755,0.68863,0.68708,0.68818,2985899998.0
2007-03-09 11:30:00,0.68815,0.68827,0.68726,0.688,2497899989.0
2007-03-09 12:00:00,0.68788,0.68875,0.68775,0.68823,2509499994.0
2007-03-09 12:30:00,0.68815,0.6889,0.68799,0.68835,2666599998.0
2007-03-09 13:00:00,0.68836,0.68884,0.68805,0.68875,2538099996.0
2007-03-09 13:30:00,0.68865,0.68899,0.68811,0.68845,2496399996.0
2007-03-09 14:00:00,0.68854,0.689,0.68787,0.6882,2544099991.0
2007-03-09 14:30:00,0.68798,0.68879,0.68781,0.68846,2503999997.0
2007-03-09 15:00:00,0.68858,0.68963,0.68824,0.68919,3044800003.0
2007-03-09 15:30:00,0.68912,0.69026,0.68839,0.68991,2563799992.0
2007-03-09 16:00:00,0.68984,0.69049,0.68948,0.68999,2884799994.0
2007-03-09 16:30:00,0.69006,0.69027,0.68882,0.68958,2820000001.0
2007-03-09 17:00:00,0.68953,0.68978,0.68879,0.68897,2410099994.0
2007-03-09 17:30:00,0.68897,0.6897,0.68895,0.68923,2298499999.0
2007-03-09 18:00:00,0.6891,0.69046,0.68901,0.69042,5172199988.0
2007-03-09 18:30:00,0.6904,0.69119,0.69008,0.69116,5083199983.0
2007-03-09 19:00:00,0.69112,0.69124,0.6901,0.6905,3228299996.0
2007-03-09 19:30:00,0.69034,0.69073,0.68923,0.68971,3607499987.0
2007-03-09 20:00:00,0.6896,0.69039,0.68923,0.68937,4122599999.0
2007-03-09 20:30:00,0.68928,0.68974,0.68869,0.68892,4202399989.0
2007-03-09 21:00:00,0.68892,0.68926,0.68832,0.68903,3566099999.0
2007-03-09 21:30:00,0.68912,0.68988,0.68906,0.68978,3059799990.0
2007-03-09 22:00:00,0.68977,0.69016,0.68939,0.68997,3010299988.0
2007-03-09 22:30:00,0.68995,0.69099,0.68987,0.69063,3740699984.0
2007-03-09 23:00:00,0.6907,0.69097,0.6896,0.6901,2418499991.0
2007-03-09 23:30:00,0.69008,0.69068,0.68989,0.69005,3030599989.0
2007-03-12 00:00:00,0.6937,0.6937,0.6926,0.6929,1933200054.0
2007-03-12 00:30:00,0.6928,0.694,0.6927,0.6939,966600027.0
2007-03-12 01:00:00,0.6937,0.6938,0.6928,0.6936,2255400063.0
2007-03-12 01:30:00,0.6935,0.6936,0.6914,0.6925,2040600057.0
2007-03-12 02:00:00,0.69366,0.69366,0.69255,0.69338,1950599997.0
2007-03-12 02:30:00,0.69328,0.69351,0.69131,0.69227,2071299995.0
2007-03-12 03:00:00,0.692,0.69356,0.69197,0.69356,2567499994.0
2007-03-12 03:30:00,0.69346,0.69359,0.69283,0.69283,2592999997.0
2007-03-12 04:00:00,0.69282,0.69325,0.6928,0.69299,2078200005.0
2007-03-12 04:30:00,0.69315,0.69329,0.69268,0.69278,1906100002.0
2007-03-12 05:00:00,0.69274,0.69339,0.69251,0.69289,3345599991.0
2007-03-12 05:30:00,0.69292,0.69331,0.69248,0.69295,2460499990.0
2007-03-12 06:00:00,0.6931,0.6931,0.69247,0.69302,2999399990.0
2007-03-12 06:30:00,0.69307,0.69315,0.69253,0.69301,3337400001.0
2007-03-12 07:00:00,0.69304,0.69324,0.69248,0.69307,4536500006.0
2007-03-12 07:30:00,0.69315,0.69381,0.69255,0.69294,3988099973.0
2007-03-12 08:00:00,0.69299,0.69349,0.69253,0.69285,3733199993.0
2007-03-12 08:30:00,0.69304,0.69356,0.69272,0.69293,3328599986.0
2007-03-12 09:00:00,0.69298,0.69333,0.69235,0.69285,4976299982.0
2007-03-12 09:30:00,0.69287,0.6939,0.69274,0.69353,5137600005.0
2007-03-12 10:00:00,0.69353,0.69423,0.69308,0.69401,2224500008.0
2007-03-12 10:30:00,0.69409,0.69504,0.69401,0.69491,2287199997.0
2007-03-12 11:00:00,0.69484,0.69502,0.69383,0.69435,2383099994.0
2007-03-12 11:30:00,0.69448,0.6947,0.69383,0.69385,2382800002.0
2007-03-12 12:00:00,0.6939,0.69471,0.69358,0.69431,2264099996.0
2007-03-12 12:30:00,0.69433,0.6944,0.69352,0.694,2505200003.0
2007-03-12 13:00:00,0.69413,0.69468,0.69388,0.69428,2052599999.0
2007-03-12 13:30:00,0.6943,0.69446,0.69329,0.69377,2065000006.0
2007-03-12 14:00:00,0.69365,0.6938,0.69039,0.69039,2443499992.0
2007-03-12 14:30:00,0.68993,0.69155,0.68908,0.69044,2428400000.0
2007-03-12 15:00:00,0.69039,0.69051,0.68911,0.68952,2243200001.0
2007-03-12 15:30:00,0.68958,0.69065,0.6895,0.69013,2108800000.0
2007-03-12 16:00:00,0.69008,0.69157,0.69002,0.69122,2244400003.0
2007-03-12 16:30:00,0.69117,0.69279,0.69096,0.6926,2287800002.0
2007-03-12 17:00:00,0.69259,0.69302,0.69224,0.6928,2375099999.0
2007-03-12 17:30:00,0.69284,0.69297,0.69223,0.69278,2208999996.0
2007-03-12 18:00:00,0.69277,0.69588,0.69258,0.69588,2675399998.0
2007-03-12 18:30:00,0.69571,0.69584,0.69494,0.69537,2343500003.0
2007-03-12 19:00:00,0.6953,0.69551,0.69429,0.69476,2308999994.0
2007-03-12 19:30:00,0.69482,0.69508,0.69425,0.6945,2183699992.0
2007-03-12 20:00:00,0.6945,0.69506,0.69431,0.69473,2400599991.0
2007-03-12 20:30:00,0.6947,0.69518,0.69457,0.69503,2250199995.0
2007-03-12 21:00:00,0.6949,0.69557,0.69463,0.69542,2332099995.0
2007-03-12 21:30:00,0.69541,0.69568,0.69486,0.6956,2309199995.0
2007-03-12 22:00:00,0.6955,0.69583,0.69511,0.69538,2007800002.0
2007-03-12 22:30:00,0.6956,0.69564,0.69505,0.69535,2392300011.0
2007-03-12 23:00:00,0.69526,0.69574,0.69463,0.6948,2029299993.0
2007-03-12 23:30:00,0.69485,0.69816,0.69465,0.69757,2057899997.0
2007-03-13 00:00:00,0.69756,0.69765,0.69656,0.69692,2249799994.0
2007-03-13 00:30:00,0.69687,0.69715,0.69657,0.69698,2173399995.0
2007-03-13 01:00:00,0.69693,0.69718,0.69669,0.69687,2325700000.0
2007-03-13 01:30:00,0.69698,0.69763,0.69587,0.69592,2297399996.0
2007-03-13 02:00:00,0.69594,0.69674,0.69553,0.69587,3110499999.0
2007-03-13 02:30:00,0.69593,0.6962,0.69555,0.6956,2943199990.0
2007-03-13 03:00:00,0.69555,0.69607,0.6951,0.69568,3218799990.0
2007-03-13 03:30:00,0.69568,0.69608,0.69509,0.69576,3137800004.0
2007-03-13 04:00:00,0.69586,0.69592,0.6948,0.6948,2963900000.0
2007-03-13 04:30:00,0.69517,0.69532,0.69438,0.69495,3168800002.0
2007-03-13 05:00:00,0.69508,0.69546,0.69463,0.69502,4883200007.0
2007-03-13 05:30:00,0.69505,0.69537,0.69486,0.69506,3214999989.0
2007-03-13 06:00:00,0.69515,0.69538,0.69475,0.69507,3880199993.0
2007-03-13 06:30:00,0.69524,0.69546,0.69481,0.69522,5033699996.0
2007-03-13 07:00:00,0.6953,0.6956,0.69465,0.69487,4936899996.0
2007-03-13 07:30:00,0.69482,0.69485,0.69208,0.69283,4625199997.0
2007-03-13 08:00:00,0.69289,0.69327,0.69204,0.69236,4409699998.0
2007-03-13 08:30:00,0.69234,0.69343,0.69186,0.69286,4626299982.0
2007-03-13 09:00:00,0.69295,0.69332,0.69188,0.69276,6516799992.0
2007-03-13 09:30:00,0.69287,0.69324,0.69183,0.692,6641600012.0
2007-03-13 10:00:00,0.69209,0.69242,0.6915,0.69212,2911200005.0
2007-03-13 10:30:00,0.69203,0.69295,0.69177,0.69289,3159899984.0
2007-03-13 11:00:00,0.69278,0.69462,0.69257,0.69378,3092699996.0
2007-03-13 11:30:00,0.69376,0.69451,0.69358,0.69404,2841199986.0
2007-03-13 12:00:00,0.69414,0.69517,0.69395,0.69432,3111300001.0
2007-03-13 12:30:00,0.69431,0.69452,0.69328,0.69423,3097500002.0
2007-03-13 13:00:00,0.69419,0.69427,0.69242,0.69327,2872799987.0
2007-03-13 13:30:00,0.69311,0.69436,0.69269,0.69428,2876400009.0
2007-03-13 14:00:00,0.69431,0.69549,0.69401,0.69466,3205099994.0
2007-03-13 14:30:00,0.69499,0.69545,0.69391,0.69484,2969999997.0
2007-03-13 15:00:00,0.6948,0.69582,0.69451,0.69528,3023299997.0
2007-03-13 15:30:00,0.69537,0.69717,0.69532,0.69648,2825599997.0
2007-03-13 16:00:00,0.69648,0.69662,0.69536,0.69607,3262099975.0
2007-03-13 16:30:00,0.69613,0.69694,0.69609,0.69615,2906300005.0
2007-03-13 17:00:00,0.69604,0.69706,0.69589,0.69686,3142299995.0
2007-03-13 17:30:00,0.69691,0.69792,0.69598,0.69694,2989399997.0
2007-03-13 18:00:00,0.69677,0.69705,0.69512,0.69553,2757099997.0
2007-03-13 18:30:00,0.69542,0.69542,0.69377,0.69514,3185900000.0
2007-03-13 19:00:00,0.69494,0.69588,0.69423,0.6949,3225500000.0
2007-03-13 19:30:00,0.69493,0.69501,0.69273,0.69393,2848499997.0
2007-03-13 20:00:00,0.69402,0.69402,0.69065,0.69091,3136299996.0
2007-03-13 20:30:00,0.69071,0.69147,0.69024,0.69099,3342799989.0
2007-03-13 21:00:00,0.691,0.6912,0.68981,0.69081,3039499985.0
2007-03-13 21:30:00,0.69092,0.69093,0.68921,0.68948,2805600002.0
2007-03-13 22:00:00,0.68956,0.68972,0.68861,0.68897,3142699988.0
2007-03-13 22:30:00,0.6889,0.68921,0.68713,0.68725,2941799996.0
2007-03-13 23:00:00,0.68737,0.68743,0.68463,0.68626,2830399997.0
2007-03-13 23:30:00,0.68625,0.68689,0.68569,0.68572,2793800005.0
2007-03-14 00:00:00,0.68569,0.68599,0.68498,0.68547,2716999991.0
2007-03-14 00:30:00,0.68546,0.68552,0.68384,0.6839,3216899998.0
2007-03-14 01:00:00,0.68405,0.68466,0.68394,0.68427,2575399994.0
2007-03-14 01:30:00,0.68435,0.685,0.68304,0.68483,3162200004.0
2007-03-14 02:00:00,0.68486,0.68636,0.68465,0.68606,2465199998.0
2007-03-14 02:30:00,0.68602,0.68664,0.68571,0.6863,2581200000.0
2007-03-14 03:00:00,0.68635,0.6875,0.68621,0.68725,2569099998.0
2007-03-14 03:30:00,0.68721,0.68738,0.68606,0.68631,2214000000.0
2007-03-14 04:00:00,0.68629,0.68629,0.68448,0.68497,2202700008.0
2007-03-14 04:30:00,0.68504,0.6855,0.68477,0.68516,2145800000.0
2007-03-14 05:00:00,0.68504,0.68527,0.68392,0.6846,3540599994.0
2007-03-14 05:30:00,0.68457,0.68505,0.68412,0.68481,2713399990.0
2007-03-14 06:00:00,0.68503,0.68555,0.68474,0.68522,3347599986.0
2007-03-14 06:30:00,0.68522,0.68647,0.68516,0.68553,3534799999.0
2007-03-14 07:00:00,0.68537,0.68635,0.68537,0.6857,4377500003.0
2007-03-14 07:30:00,0.6857,0.68615,0.68552,0.68603,4095999995.0
2007-03-14 08:00:00,0.68607,0.6864,0.68563,0.68624,4086999977.0
2007-03-14 08:30:00,0.68619,0.6865,0.6853,0.68554,3474199995.0
2007-03-14 09:00:00,0.68553,0.68553,0.68383,0.68427,5427599988.0
2007-03-14 09:30:00,0.68402,0.68594,0.68365,0.68572,5758299999.0
2007-03-14 10:00:00,0.68566,0.68668,0.68548,0.68654,2545199999.0
2007-03-14 10:30:00,0.68652,0.68731,0.68621,0.68624,2282799999.0
2007-03-14 11:00:00,0.68637,0.68803,0.6862,0.68751,2577099993.0
2007-03-14 11:30:00,0.68739,0.68749,0.68688,0.68693,1916799994.0
2007-03-14 12:00:00,0.68713,0.68749,0.68632,0.68731,2676899992.0
2007-03-14 12:30:00,0.6874,0.68808,0.68697,0.68721,2427100000.0
2007-03-14 13:00:00,0.68707,0.68732,0.68648,0.68701,2440199997.0
2007-03-14 13:30:00,0.68695,0.68726,0.68642,0.68665,2402999997.0
2007-03-14 14:00:00,0.68672,0.68784,0.68606,0.68753,2762999999.0
2007-03-14 14:30:00,0.68757,0.68865,0.68757,0.68852,2663699994.0
2007-03-14 15:00:00,0.68847,0.68936,0.68763,0.6878,2563200002.0
2007-03-14 15:30:00,0.68785,0.68925,0.68765,0.68905,2665600002.0
2007-03-14 16:00:00,0.68918,0.69044,0.68779,0.6901,2941399991.0
2007-03-14 16:30:00,0.69016,0.6933,0.68985,0.69119,2731900002.0
2007-03-14 17:00:00,0.69107,0.69113,0.69035,0.69084,2772899993.0
2007-03-14 17:30:00,0.69081,0.6909,0.68973,0.69003,2858099993.0
2007-03-14 18:00:00,0.68982,0.69012,0.68667,0.68769,2564799998.0
2007-03-14 18:30:00,0.68768,0.68826,0.68727,0.68768,2209700002.0
2007-03-14 19:00:00,0.68779,0.6896,0.68753,0.68886,2519699989.0
2007-03-14 19:30:00,0.68887,0.68987,0.68857,0.68932,2525600003.0
2007-03-14 20:00:00,0.68937,0.69021,0.68883,0.68972,2228999995.0
2007-03-14 20:30:00,0.68979,0.69101,0.68967,0.69059,2489999998.0
2007-03-14 21:00:00,0.69065,0.69304,0.68967,0.69166,2538299995.0
2007-03-14 21:30:00,0.6918,0.6918,0.68983,0.69084,2506700008.0
2007-03-14 22:00:00,0.6908,0.6912,0.69029,0.69098,2279300001.0
2007-03-14 22:30:00,0.691,0.69222,0.69044,0.69185,2777499990.0
2007-03-14 23:00:00,0.69175,0.69232,0.69116,0.69203,2501399988.0
2007-03-14 23:30:00,0.69201,0.69217,0.69108,0.69135,2349600000.0
2007-03-15 00:00:00,0.69152,0.69286,0.69104,0.6926,2498499994.0
2007-03-15 00:30:00,0.69261,0.69304,0.6922,0.6929,2726400001.0
2007-03-15 01:00:00,0.69291,0.69421,0.69277,0.69393,2650799995.0
2007-03-15 01:30:00,0.69399,0.69416,0.69329,0.6935,2478899994.0
2007-03-15 02:00:00,0.69344,0.69362,0.69207,0.69269,2821799999.0
2007-03-15 02:30:00,0.69268,0.69345,0.69183,0.69212,2297199994.0
2007-03-15 03:00:00,0.69204,0.69271,0.69177,0.69203,2467299994.0
2007-03-15 03:30:00,0.69208,0.69264,0.69185,0.6924,2818899987.0
2007-03-15 04:00:00,0.69238,0.69311,0.69219,0.6928,2310899992.0
2007-03-15 04:30:00,0.69254,0.69293,0.69196,0.69235,2446000007.0
2007-03-15 05:00:00,0.69232,0.69271,0.69194,0.69249,4244400003.0
2007-03-15 05:30:00,0.69242,0.69268,0.69176,0.69224,3094599993.0
2007-03-15 06:00:00,0.6923,0.69254,0.69183,0.69232,3488499993.0
2007-03-15 06:30:00,0.6923,0.69286,0.69189,0.6926,3648099995.0
2007-03-15 07:00:00,0.69233,0.69278,0.69194,0.6922,4430099980.0
2007-03-15 07:30:00,0.69214,0.69214,0.69108,0.69183,4077699994.0
2007-03-15 08:00:00,0.69204,0.69297,0.69195,0.69245,4056100003.0
2007-03-15 08:30:00,0.69237,0.69254,0.6916,0.69223,3611399986.0
2007-03-15 09:00:00,0.69227,0.69248,0.69196,0.69218,5936099978.0
2007-03-15 09:30:00,0.69217,0.6922,0.69072,0.69191,5972499993.0
2007-03-15 10:00:00,0.69188,0.69257,0.69158,0.69248,2535999999.0
2007-03-15 10:30:00,0.69246,0.69286,0.69202,0.69222,2469799985.0
2007-03-15 11:00:00,0.69221,0.69302,0.69187,0.69279,2518300001.0
2007-03-15 11:30:00,0.69267,0.69431,0.69239,0.69357,2935700003.0
2007-03-15 12:00:00,0.69345,0.69376,0.69313,0.69328,2617100002.0
2007-03-15 12:30:00,0.69332,0.69347,0.69264,0.69325,2677599997.0
2007-03-15 13:00:00,0.69297,0.69314,0.69203,0.69258,2835900001.0
2007-03-15 13:30:00,0.69248,0.69292,0.69202,0.69268,2190300000.0
2007-03-15 14:00:00,0.69256,0.69307,0.69198,0.69294,2392299998.0
2007-03-15 14:30:00,0.69286,0.69323,0.69155,0.69205,2207900000.0
2007-03-15 15:00:00,0.69212,0.69249,0.69166,0.69175,2656699996.0
2007-03-15 15:30:00,0.69163,0.69327,0.69121,0.69327,2764599996.0
2007-03-15 16:00:00,0.6934,0.69448,0.6934,0.69378,2953499996.0
2007-03-15 16:30:00,0.69376,0.69456,0.69376,0.69433,2676500001.0
2007-03-15 17:00:00,0.69413,0.69546,0.69394,0.69508,2432399990.0
2007-03-15 17:30:00,0.69503,0.69536,0.69442,0.69444,2392500011.0
2007-03-15 18:00:00,0.6945,0.69625,0.69434,0.69531,2925800000.0
2007-03-15 18:30:00,0.69514,0.69561,0.69434,0.69443,2568099994.0
2007-03-15 19:00:00,0.69463,0.69521,0.69423,0.69452,2866200003.0
2007-03-15 19:30:00,0.69453,0.69464,0.69361,0.6941,2811200001.0
2007-03-15 20:00:00,0.69402,0.69481,0.69341,0.6945,2438399992.0
2007-03-15 20:30:00,0.69456,0.69553,0.6945,0.69544,2711099995.0
2007-03-15 21:00:00,0.69545,0.69557,0.69509,0.6953,2326499988.0
2007-03-15 21:30:00,0.69521,0.69595,0.69505,0.69589,2223399999.0
2007-03-15 22:00:00,0.69597,0.69638,0.69558,0.69585,2674399996.0
2007-03-15 22:30:00,0.69591,0.69631,0.69536,0.69567,2345999997.0
2007-03-15 23:00:00,0.69547,0.69591,0.69498,0.69568,2472499994.0
2007-03-15 23:30:00,0.69584,0.69602,0.69494,0.69518,2567000001.0
2007-03-16 00:00:00,0.69518,0.69532,0.69407,0.69426,2581099994.0
2007-03-16 00:30:00,0.69427,0.6948,0.69392,0.69408,2347099993.0
2007-03-16 01:00:00,0.69404,0.69483,0.69354,0.69449,2803500003.0
2007-03-16 01:30:00,0.69455,0.6955,0.69423,0.6955,2434299992.0
2007-03-16 02:00:00,0.69561,0.69561,0.69402,0.6949,2535199995.0
2007-03-16 02:30:00,0.69478,0.69524,0.69389,0.69464,2416099999.0
2007-03-16 03:00:00,0.69473,0.69549,0.69425,0.69453,2485699988.0
2007-03-16 03:30:00,0.6945,0.69468,0.69373,0.69419,2594699997.0
2007-03-16 04:00:00,0.69412,0.69462,0.69341,0.69341,2285599987.0
2007-03-16 04:30:00,0.69338,0.69406,0.69253,0.69377,2801099989.0
2007-03-16 05:00:00,0.69368,0.69427,0.69364,0.69398,3675099997.0
2007-03-16 05:30:00,0.69392,0.69535,0.69383,0.69501,2475399994.0
2007-03-16 06:00:00,0.69502,0.69569,0.69462,0.69507,3540799989.0
2007-03-16 06:30:00,0.69476,0.69495,0.69422,0.6947,3296600001.0
2007-03-16 07:00:00,0.69457,0.69557,0.69412,0.6947,4580600009.0
2007-03-16 07:30:00,0.69475,0.69519,0.69419,0.69457,3834199992.0
2007-03-16 08:00:00,0.69457,0.69519,0.69436,0.69491,3778499986.0
2007-03-16 08:30:00,0.69494,0.69693,0.69468,0.69693,3805499996.0
2007-03-16 09:00:00,0.69703,0.69748,0.69551,0.69563,5965099984.0
2007-03-16 09:30:00,0.69555,0.69614,0.69484,0.69605,5623400008.0
2007-03-16 10:00:00,0.69587,0.6963,0.69535,0.69607,2721999985.0
2007-03-16 10:30:00,0.69607,0.69656,0.69547,0.69589,1994100004.0
2007-03-16 11:00:00,0.69598,0.69753,0.69561,0.69744,2653000004.0
2007-03-16 11:30:00,0.69742,0.69812,0.69723,0.69758,2314899990.0
2007-03-16 12:00:00,0.69745,0.69765,0.69683,0.69735,2101300005.0
2007-03-16 12:30:00,0.69738,0.69768,0.69684,0.69729,2464000001.0
2007-03-16 13:00:00,0.69706,0.6978,0.69686,0.69758,2583499992.0
2007-03-16 13:30:00,0.69755,0.69786,0.69684,0.69714,2350099996.0
2007-03-16 14:00:00,0.69717,0.69828,0.69669,0.69768,2426800003.0
2007-03-16 14:30:00,0.69738,0.69863,0.6966,0.69784,2421899999.0
2007-03-16 15:00:00,0.69796,0.69837,0.69724,0.69789,2419099996.0
2007-03-16 15:30:00,0.69797,0.69988,0.69785,0.69927,2483399998.0
2007-03-16 16:00:00,0.69923,0.69995,0.69906,0.6993,2440099995.0
2007-03-16 16:30:00,0.69932,0.69946,0.69812,0.69825,2256199997.0
2007-03-16 17:00:00,0.69841,0.69902,0.69818,0.69897,2359300000.0
2007-03-16 17:30:00,0.69891,0.69903,0.6969,0.69733,2653899998.0
2007-03-16 18:00:00,0.69751,0.69873,0.6971,0.69838,2508599997.0
2007-03-16 18:30:00,0.6982,0.69866,0.69768,0.69824,2900300001.0
2007-03-16 19:00:00,0.69817,0.69846,0.69758,0.69791,2111599998.0
2007-03-16 19:30:00,0.698,0.69833,0.69714,0.69792,2522499999.0
2007-03-16 20:00:00,0.69784,0.69868,0.6973,0.69777,2335499991.0
2007-03-16 20:30:00,0.69774,0.6982,0.69716,0.69756,2453599982.0
2007-03-16 21:00:00,0.69758,0.69767,0.69673,0.69706,2306999987.0
2007-03-16 21:30:00,0.69704,0.69811,0.69643,0.6979,2378299996.0
2007-03-16 22:00:00,0.69794,0.69821,0.69707,0.69752,1989499995.0
2007-03-16 22:30:00,0.69747,0.6979,0.69676,0.69676,2656700004.0
2007-03-19 00:00:00,0.6956,0.6968,0.6956,0.6964,387200000.0
2007-03-19 00:30:00,0.6963,0.6969,0.6962,0.6968,228800000.0
2007-03-19 01:00:00,0.6969,0.6974,0.6964,0.6968,387200000.0
2007-03-19 01:30:00,0.6969,0.697,0.6963,0.6966,334400000.0
2007-03-19 02:00:00,0.69655,0.69728,0.69622,0.69643,2812699985.0
2007-03-19 02:30:00,0.6966,0.69687,0.696,0.69643,3017499986.0
2007-03-19 03:00:00,0.69641,0.69746,0.69619,0.69642,2786900004.0
2007-03-19 03:30:00,0.69626,0.69628,0.69561,0.69598,2856700001.0
2007-03-19 04:00:00,0.69604,0.69648,0.69557,0.69613,2843400005.0
2007-03-19 04:30:00,0.69618,0.69648,0.69598,0.69602,2599199994.0
2007-03-19 05:00:00,0.69601,0.6969,0.69591,0.69635,4107599998.0
2007-03-19 05:30:00,0.69641,0.69712,0.6961,0.697,3045199987.0
2007-03-19 06:00:00,0.69706,0.69798,0.69706,0.69742,3513999997.0
2007-03-19 06:30:00,0.69741,0.69821,0.6971,0.69725,3914999992.0
2007-03-19 07:00:00,0.69718,0.6976,0.69692,0.6972,4800599971.0
2007-03-19 07:30:00,0.69718,0.69758,0.69679,0.69718,4651099992.0
2007-03-19 08:00:00,0.69724,0.69798,0.69694,0.69788,4463899988.0
2007-03-19 08:30:00,0.698,0.69815,0.69701,0.69774,4190299997.0
2007-03-19 09:00:00,0.69779,0.69801,0.6971,0.69714,6035999996.0
2007-03-19 09:30:00,0.6972,0.69874,0.69678,0.69811,6381099980.0
2007-03-19 10:00:00,0.698,0.69878,0.698,0.6984,2220299998.0
2007-03-19 10:30:00,0.69857,0.69934,0.69857,0.69878,2573099991.0
2007-03-19 11:00:00,0.69892,0.70075,0.69851,0.70053,2699000002.0
2007-03-19 11:30:00,0.70048,0.70076,0.69969,0.69985,3066299993.0
2007-03-19 12:00:00,0.69981,0.70014,0.69883,0.69978,2602299995.0
2007-03-19 12:30:00,0.69982,0.7007,0.69929,0.70008,2623999999.0
2007-03-19 13:00:00,0.70015,0.7007,0.69997,0.70025,2609599990.0
2007-03-19 13:30:00,0.70023,0.70085,0.69933,0.70027,2609100001.0
2007-03-19 14:00:00,0.70035,0.70114,0.69981,0.70079,2844299998.0
2007-03-19 14:30:00,0.70095,0.70124,0.70055,0.70115,2864800005.0
2007-03-19 15:00:00,0.70105,0.70173,0.70085,0.70154,2580999997.0
2007-03-19 15:30:00,0.70158,0.70177,0.70083,0.70165,2701799998.0
2007-03-19 16:00:00,0.70165,0.70197,0.70133,0.7015,2786199993.0
2007-03-19 16:30:00,0.70155,0.70162,0.70039,0.70068,2681499993.0
2007-03-19 17:00:00,0.70074,0.70175,0.70061,0.70132,2900900001.0
2007-03-19 17:30:00,0.70119,0.70178,0.70097,0.70167,2726799990.0
2007-03-19 18:00:00,0.70169,0.70173,0.70063,0.70089,2512200003.0
2007-03-19 18:30:00,0.70099,0.70128,0.70051,0.70111,2325999999.0
2007-03-19 19:00:00,0.7011,0.70146,0.70013,0.70078,3046099995.0
2007-03-19 19:30:00,0.70054,0.70137,0.70021,0.70114,2974399986.0
2007-03-19 20:00:00,0.70093,0.70119,0.70038,0.70065,2828299996.0
2007-03-19 20:30:00,0.70063,0.70134,0.70036,0.70098,2583900009.0
2007-03-19 21:00:00,0.7011,0.70154,0.70048,0.70135,2951700013.0
2007-03-19 21:30:00,0.70119,0.70177,0.70088,0.7016,2910800000.0
2007-03-19 22:00:00,0.70163,0.7018,0.70118,0.70133,2523399994.0
2007-03-19 22:30:00,0.70149,0.7016,0.70079,0.7016,2429999988.0
2007-03-19 23:00:00,0.70154,0.70271,0.70127,0.70156,2663299989.0
2007-03-19 23:30:00,0.7016,0.7019,0.70123,0.7018,2583899986.0
2007-03-20 00:00:00,0.70178,0.70271,0.70149,0.70247,2510399987.0
2007-03-20 00:30:00,0.70245,0.70453,0.70232,0.70264,3241899994.0
2007-03-20 01:00:00,0.70278,0.70337,0.70231,0.70296,2725499997.0
2007-03-20 01:30:00,0.7029,0.70339,0.70233,0.70323,2749799997.0
2007-03-20 02:00:00,0.70331,0.70338,0.70194,0.7024,2249199989.0
2007-03-20 02:30:00,0.7024,0.7026,0.70202,0.70258,2082599996.0
2007-03-20 03:00:00,0.70228,0.70258,0.70058,0.70178,2388799993.0
2007-03-20 03:30:00,0.70166,0.70166,0.69993,0.70081,2193099993.0
2007-03-20 04:00:00,0.70082,0.70141,0.70017,0.70035,2166299989.0
2007-03-20 04:30:00,0.70035,0.70104,0.69954,0.70052,2404799990.0
2007-03-20 05:00:00,0.70047,0.70109,0.70047,0.7008,3530899980.0
2007-03-20 05:30:00,0.70077,0.7016,0.70058,0.70132,2232999987.0
2007-03-20 06:00:00,0.70128,0.70197,0.70069,0.70168,2732099990.0
2007-03-20 06:30:00,0.70163,0.70167,0.70077,0.70109,3260799994.0
2007-03-20 07:00:00,0.7011,0.70191,0.70089,0.70122,3980799992.0
2007-03-20 07:30:00,0.70125,0.70166,0.70078,0.70105,3406099994.0
2007-03-20 08:00:00,0.70075,0.70119,0.7004,0.70109,3859299993.0
2007-03-20 08:30:00,0.70107,0.70192,0.70079,0.70175,3168799988.0
2007-03-20 09:00:00,0.70173,0.70231,0.7012,0.70155,4823999985.0
2007-03-20 09:30:00,0.70168,0.70218,0.70124,0.70157,5446199991.0
2007-03-20 10:00:00,0.70146,0.70231,0.70088,0.7021,2537199990.0
2007-03-20 10:30:00,0.7021,0.70318,0.70186,0.7029,2464099999.0
2007-03-20 11:00:00,0.70309,0.70315,0.70194,0.70237,2311799984.0
2007-03-20 11:30:00,0.70228,0.70287,0.70164,0.70242,2518100001.0
2007-03-20 12:00:00,0.70226,0.70285,0.70203,0.70244,2329999993.0
2007-03-20 12:30:00,0.70238,0.70253,0.70182,0.70194,2201899995.0
2007-03-20 13:00:00,0.70196,0.70206,0.70085,0.70197,2011499999.0
2007-03-20 13:30:00,0.70206,0.7035,0.70206,0.70289,2109999996.0
2007-03-20 14:00:00,0.70332,0.70394,0.70214,0.70367,2265399985.0
2007-03-20 14:30:00,0.70349,0.70516,0.70324,0.70475,2563199999.0
2007-03-20 15:00:00,0.70471,0.70476,0.70281,0.70308,2719200001.0
2007-03-20 15:30:00,0.70306,0.70407,0.70279,0.70378,2169199994.0
2007-03-20 16:00:00,0.70382,0.70446,0.70321,0.70388,2141600001.0
2007-03-20 16:30:00,0.70394,0.70432,0.70295,0.70317,2180500003.0
2007-03-20 17:00:00,0.70321,0.70355,0.70299,0.7033,2153300005.0
2007-03-20 17:30:00,0.70326,0.70409,0.70309,0.7038,2244899990.0
2007-03-20 18:00:00,0.70379,0.70435,0.70334,0.7042,2463299996.0
2007-03-20 18:30:00,0.70414,0.70487,0.70395,0.7048,2084699996.0
2007-03-20 19:00:00,0.70482,0.70517,0.70432,0.70468,2219299989.0
2007-03-20 19:30:00,0.70456,0.70535,0.70443,0.70518,1885899993.0
2007-03-20 20:00:00,0.70517,0.70617,0.7051,0.70563,2784700006.0
2007-03-20 20:30:00,0.70551,0.70577,0.70515,0.70563,2163500003.0
2007-03-20 21:00:00,0.70563,0.70586,0.70534,0.7057,2038400002.0
2007-03-20 21:30:00,0.70544,0.70581,0.70502,0.70525,2380099999.0
2007-03-20 22:00:00,0.70532,0.70559,0.70499,0.70555,2104200000.0
2007-03-20 22:30:00,0.70495,0.70616,0.70494,0.70608,1971100001.0
2007-03-20 23:00:00,0.70608,0.70609,0.7047,0.705,2219999998.0
2007-03-20 23:30:00,0.70508,0.70554,0.7047,0.70525,2237000002.0
2007-03-21 00:00:00,0.70527,0.70559,0.70472,0.7051,2169499991.0
2007-03-21 00:30:00,0.70505,0.7058,0.70478,0.70562,2316399996.0
2007-03-21 01:00:00,0.70567,0.70593,0.70505,0.70587,2444499987.0
2007-03-21 01:30:00,0.70581,0.70652,0.70549,0.70636,2152599990.0
2007-03-21 02:00:00,0.7064,0.70703,0.7062,0.70686,2382499992.0
2007-03-21 02:30:00,0.70687,0.70719,0.70641,0.70675,2412099991.0
2007-03-21 03:00:00,0.70664,0.70681,0.70553,0.70567,2372699997.0
2007-03-21 03:30:00,0.70574,0.70574,0.70467,0.70532,2427499984.0
2007-03-21 04:00:00,0.70535,0.70574,0.7052,0.7053,2426999985.0
2007-03-21 04:30:00,0.70522,0.70565,0.70508,0.7054,2406699993.0
2007-03-21 05:00:00,0.70535,0.7056,0.7051,0.70528,4230699987.0
2007-03-21 05:30:00,0.70525,0.70591,0.70525,0.70545,2718399997.0
2007-03-21 06:00:00,0.70546,0.70566,0.70496,0.70522,3067499995.0
2007-03-21 06:30:00,0.7052,0.70544,0.70456,0.7051,4015799983.0
2007-03-21 07:00:00,0.7051,0.70542,0.70465,0.70524,4562599990.0
2007-03-21 07:30:00,0.70522,0.70536,0.70465,0.70488,4378999997.0
2007-03-21 08:00:00,0.7049,0.70511,0.70419,0.70505,4324899993.0
2007-03-21 08:30:00,0.7049,0.70575,0.70462,0.70565,3738399998.0
2007-03-21 09:00:00,0.70554,0.70593,0.7041,0.7041,5514599979.0
2007-03-21 09:30:00,0.70422,0.70446,0.70341,0.70404,5589399983.0
2007-03-21 10:00:00,0.70406,0.70486,0.7038,0.7041,2475199984.0
2007-03-21 10:30:00,0.70425,0.70479,0.7037,0.7038,2884799999.0
2007-03-21 11:00:00,0.70382,0.70409,0.70341,0.7036,2530699995.0
2007-03-21 11:30:00,0.7036,0.70467,0.70332,0.70452,2583000001.0
2007-03-21 12:00:00,0.70462,0.70478,0.70355,0.7044,2923200002.0
2007-03-21 12:30:00,0.70448,0.705,0.7039,0.70448,2707799996.0
2007-03-21 13:00:00,0.70435,0.70472,0.70323,0.70373,2397499997.0
2007-03-21 13:30:00,0.70375,0.70449,0.70352,0.70436,2422699997.0
2007-03-21 14:00:00,0.70439,0.70471,0.70357,0.7039,2481599995.0
2007-03-21 14:30:00,0.7039,0.70458,0.70376,0.70437,2506499995.0
2007-03-21 15:00:00,0.70425,0.70471,0.7041,0.7046,2699000000.0
2007-03-21 15:30:00,0.70456,0.7051,0.70431,0.7051,2596599995.0
2007-03-21 16:00:00,0.70513,0.70543,0.70485,0.70524,2262099999.0
2007-03-21 16:30:00,0.70522,0.70532,0.7044,0.70442,2419699989.0
2007-03-21 17:00:00,0.70437,0.70475,0.70387,0.70435,2251899991.0
2007-03-21 17:30:00,0.70429,0.70443,0.70362,0.70403,2723699988.0
2007-03-21 18:00:00,0.70418,0.70433,0.70352,0.70433,2743399985.0
2007-03-21 18:30:00,0.7043,0.70516,0.7039,0.70464,2434300002.0
2007-03-21 19:00:00,0.70472,0.70515,0.70413,0.70462,2592799993.0
2007-03-21 19:30:00,0.70483,0.7051,0.70454,0.70463,2233599993.0
2007-03-21 20:00:00,0.70475,0.70961,0.70456,0.70851,2565399994.0
2007-03-21 20:30:00,0.70861,0.71051,0.7083,0.71008,2625199992.0
2007-03-21 21:00:00,0.70973,0.71006,0.70849,0.70929,2518399998.0
2007-03-21 21:30:00,0.7094,0.71025,0.7089,0.70973,2310599996.0
2007-03-21 22:00:00,0.70985,0.71026,0.70948,0.70958,2148399994.0
2007-03-21 22:30:00,0.70956,0.71037,0.70924,0.70969,2286299999.0
2007-03-21 23:00:00,0.70968,0.71005,0.70943,0.70995,2144899998.0
2007-03-21 23:30:00,0.71001,0.71023,0.70954,0.7101,2177699986.0
2007-03-22 00:00:00,0.71018,0.7103,0.7097,0.70975,2455800006.0
2007-03-22 00:30:00,0.70983,0.71081,0.70957,0.71057,2310999998.0
2007-03-22 01:00:00,0.71044,0.71058,0.70951,0.70972,2378499996.0
2007-03-22 01:30:00,0.70978,0.71003,0.7086,0.70965,1612799995.0
2007-03-22 02:00:00,0.70974,0.71011,0.70773,0.70818,2153100002.0
2007-03-22 02:30:00,0.70816,0.70905,0.70797,0.70895,1904300004.0
2007-03-22 03:00:00,0.70888,0.709,0.70818,0.7086,2115399996.0
2007-03-22 03:30:00,0.70842,0.70865,0.70803,0.7086,2236899999.0
2007-03-22 04:00:00,0.70856,0.70868,0.70814,0.70828,2107400008.0
2007-03-22 04:30:00,0.70826,0.70836,0.70773,0.70782,2470599989.0
2007-03-22 05:00:00,0.7079,0.70853,0.70773,0.7084,3401499998.0
2007-03-22 05:30:00,0.70845,0.70908,0.70818,0.70865,2385699998.0
2007-03-22 06:00:00,0.70884,0.70884,0.7081,0.70823,3033499996.0
2007-03-22 06:30:00,0.70844,0.7089,0.70807,0.70851,2953299996.0
2007-03-22 07:00:00,0.70847,0.70866,0.70787,0.70834,3942299992.0
2007-03-22 07:30:00,0.70835,0.70849,0.70777,0.70817,3832299998.0
2007-03-22 08:00:00,0.70816,0.70878,0.70765,0.70877,3347499992.0
2007-03-22 08:30:00,0.70851,0.70883,0.70804,0.7081,3193999994.0
2007-03-22 09:00:00,0.70821,0.70859,0.70741,0.70823,5150999989.0
2007-03-22 09:30:00,0.70822,0.70917,0.7078,0.70813,5440099984.0
2007-03-22 10:00:00,0.70817,0.70874,0.70805,0.70855,2009399988.0
2007-03-22 10:30:00,0.70859,0.71014,0.70822,0.71002,2128399991.0
2007-03-22 11:00:00,0.70985,0.71064,0.70961,0.7102,2208399990.0
2007-03-22 11:30:00,0.71019,0.71112,0.71006,0.71062,2122100001.0
2007-03-22 12:00:00,0.71055,0.71078,0.7099,0.7103,2287899992.0
2007-03-22 12:30:00,0.71028,0.71063,0.70905,0.70953,2016199991.0
2007-03-22 13:00:00,0.70953,0.71037,0.70929,0.71031,2325599999.0
2007-03-22 13:30:00,0.7103,0.71191,0.70995,0.7118,2096900004.0
2007-03-22 14:00:00,0.71161,0.71187,0.71016,0.71087,2220200003.0
2007-03-22 14:30:00,0.71092,0.71179,0.71092,0.7117,2391699989.0
2007-03-22 15:00:00,0.71179,0.71277,0.71154,0.71269,2265000000.0
2007-03-22 15:30:00,0.71266,0.71341,0.71246,0.71322,2625799987.0
2007-03-22 16:00:00,0.71336,0.71411,0.71307,0.71385,2591400002.0
2007-03-22 16:30:00,0.7138,0.71393,0.71311,0.71343,1736699999.0
2007-03-22 17:00:00,0.71328,0.71375,0.71288,0.71375,2465400001.0
2007-03-22 17:30:00,0.71375,0.71425,0.71358,0.7142,2401099997.0
2007-03-22 18:00:00,0.7141,0.71475,0.71339,0.71339,1851999999.0
2007-03-22 18:30:00,0.71332,0.7134,0.71216,0.7124,2241700002.0
2007-03-22 19:00:00,0.71252,0.7133,0.71132,0.71155,2103799996.0
2007-03-22 19:30:00,0.71158,0.71216,0.71126,0.71164,1936199982.0
2007-03-22 20:00:00,0.71185,0.712,0.7115,0.7117,1905800007.0
2007-03-22 20:30:00,0.71172,0.71207,0.71156,0.71165,1790299997.0
2007-03-22 21:00:00,0.71167,0.71218,0.71121,0.71129,1810199994.0
2007-03-22 21:30:00,0.71154,0.712,0.71124,0.71173,1840099995.0
2007-03-22 22:00:00,0.7118,0.71207,0.7107,0.71093,2091199994.0
2007-03-22 22:30:00,0.71087,0.71154,0.7105,0.71107,2117599991.0
2007-03-22 23:00:00,0.71098,0.71125,0.71035,0.71065,2105900005.0
2007-03-22 23:30:00,0.71066,0.7108,0.71008,0.71023,1741999993.0
2007-03-23 00:00:00,0.71037,0.71107,0.71015,0.71046,2045499996.0
2007-03-23 00:30:00,0.7105,0.7108,0.71007,0.71044,1940999987.0
2007-03-23 01:00:00,0.71064,0.71087,0.71011,0.71062,2408599997.0
2007-03-23 01:30:00,0.71065,0.71159,0.71017,0.71102,2226000000.0
2007-03-23 02:00:00,0.71098,0.71129,0.7107,0.71085,2260599999.0
2007-03-23 02:30:00,0.711,0.71102,0.71047,0.71084,1856200003.0
2007-03-23 03:00:00,0.71065,0.71132,0.71052,0.71092,2364699992.0
2007-03-23 03:30:00,0.71083,0.71085,0.71035,0.71075,2378499992.0
2007-03-23 04:00:00,0.7107,0.71102,0.71029,0.71072,2415199994.0
2007-03-23 04:30:00,0.71072,0.71125,0.71045,0.7106,2270600009.0
2007-03-23 05:00:00,0.71055,0.71101,0.71013,0.71027,3782299988.0
2007-03-23 05:30:00,0.71031,0.71089,0.70949,0.70982,2647499990.0
2007-03-23 06:00:00,0.70975,0.71063,0.70929,0.71042,3538899992.0
2007-03-23 06:30:00,0.71048,0.71108,0.71041,0.71071,3758400004.0
2007-03-23 07:00:00,0.7107,0.71101,0.71032,0.7107,4335699993.0
2007-03-23 07:30:00,0.7107,0.71107,0.71046,0.71072,3867199981.0
2007-03-23 08:00:00,0.71087,0.71106,0.71041,0.71075,3973100003.0
2007-03-23 08:30:00,0.7108,0.71226,0.71056,0.71195,3513999988.0
2007-03-23 09:00:00,0.71209,0.71247,0.71113,0.71148,5164699992.0
2007-03-23 09:30:00,0.71143,0.71229,0.71116,0.71196,5758399997.0
2007-03-23 10:00:00,0.71185,0.7136,0.71172,0.71247,2321399993.0
2007-03-23 10:30:00,0.71257,0.71317,0.71122,0.71202,2652399997.0
2007-03-23 11:00:00,0.71204,0.71204,0.71052,0.71145,2593000000.0
2007-03-23 11:30:00,0.71147,0.71249,0.71136,0.71246,2255799976.0
2007-03-23 12:00:00,0.7124,0.7142,0.71221,0.71358,2537199994.0
2007-03-23 12:30:00,0.71364,0.71394,0.71284,0.71284,2547699992.0
2007-03-23 13:00:00,0.71291,0.71376,0.71254,0.71308,2237199997.0
2007-03-23 13:30:00,0.71305,0.71328,0.71256,0.71317,2408499997.0
2007-03-23 14:00:00,0.71315,0.71437,0.71282,0.71425,2365399988.0
2007-03-23 14:30:00,0.71429,0.71557,0.71424,0.71445,2555799994.0
2007-03-23 15:00:00,0.71448,0.71459,0.71368,0.71417,2368699999.0
2007-03-23 15:30:00,0.71413,0.71459,0.71325,0.71459,2372999994.0
2007-03-23 16:00:00,0.71453,0.71453,0.713,0.71323,2807200006.0
2007-03-23 16:30:00,0.71326,0.71335,0.71089,0.71144,2527599993.0
2007-03-23 17:00:00,0.71143,0.71192,0.71124,0.71152,2550499993.0
2007-03-23 17:30:00,0.71162,0.712,0.71127,0.712,2145499999.0
2007-03-23 18:00:00,0.71193,0.71246,0.71166,0.71219,2593800009.0
2007-03-23 18:30:00,0.71222,0.71243,0.71168,0.71209,2475400003.0
2007-03-23 19:00:00,0.71213,0.71231,0.71137,0.71198,2760099999.0
2007-03-23 19:30:00,0.71209,0.71241,0.71171,0.71171,2130799990.0
2007-03-23 20:00:00,0.71188,0.71192,0.71137,0.7115,2037999990.0
2007-03-23 20:30:00,0.71179,0.71201,0.71119,0.71173,2472399995.0
2007-03-23 21:00:00,0.71158,0.71207,0.71118,0.7118,2331800002.0
2007-03-23 21:30:00,0.7118,0.71188,0.7112,0.71143,2363499996.0
2007-03-23 22:00:00,0.7115,0.71161,0.71089,0.71156,2607600003.0
2007-03-23 22:30:00,0.71157,0.71188,0.71075,0.71075,2207299997.0
2007-03-26 00:00:00,0.7086,0.7095,0.7086,0.7094,1249200000.0
2007-03-26 00:30:00,0.7093,0.7116,0.7093,0.7106,1596200000.0
2007-03-26 01:00:00,0.7105,0.7117,0.7105,0.7116,1179800000.0
2007-03-26 01:30:00,0.7117,0.7118,0.7104,0.7104,1041000000.0
2007-03-26 02:00:00,0.71036,0.71064,0.70921,0.71035,2315099993.0
2007-03-26 02:30:00,0.71012,0.71061,0.70954,0.70975,1902799993.0
2007-03-26 03:00:00,0.70998,0.71002,0.70878,0.7098,2362399999.0
2007-03-26 03:30:00,0.70962,0.71027,0.70909,0.71024,2198999999.0
2007-03-26 04:00:00,0.71011,0.71014,0.70879,0.70896,2104600007.0
2007-03-26 04:30:00,0.70906,0.70914,0.70857,0.70877,2478899990.0
2007-03-26 05:00:00,0.70886,0.70952,0.70886,0.70942,3361699998.0
2007-03-26 05:30:00,0.70937,0.70968,0.70892,0.7092,2880699999.0
2007-03-26 06:00:00,0.70924,0.70971,0.70909,0.70942,3084000001.0
2007-03-26 06:30:00,0.70935,0.71009,0.70903,0.70964,3698399986.0
2007-03-26 07:00:00,0.70964,0.71044,0.70955,0.71021,4011200006.0
2007-03-26 07:30:00,0.70987,0.7106,0.70929,0.7104,3897399995.0
2007-03-26 08:00:00,0.7104,0.71156,0.71032,0.71125,3609799981.0
2007-03-26 08:30:00,0.71116,0.71151,0.71072,0.71121,3315999996.0
2007-03-26 09:00:00,0.71128,0.71145,0.71008,0.71101,5290699986.0
2007-03-26 09:30:00,0.71102,0.71219,0.71073,0.71164,5095299992.0
2007-03-26 10:00:00,0.71164,0.71216,0.71134,0.71192,2025299999.0
2007-03-26 10:30:00,0.71194,0.71239,0.71138,0.71213,2249799994.0
2007-03-26 11:00:00,0.71209,0.71335,0.71208,0.71297,2716499997.0
2007-03-26 11:30:00,0.71298,0.71317,0.71217,0.7126,2245100002.0
2007-03-26 12:00:00,0.71272,0.71298,0.71245,0.71283,1818399995.0
2007-03-26 12:30:00,0.71272,0.71394,0.71218,0.7136,2584100000.0
2007-03-26 13:00:00,0.71352,0.71365,0.71305,0.71337,2152999995.0
2007-03-26 13:30:00,0.71332,0.71407,0.71321,0.71342,2379100008.0
2007-03-26 14:00:00,0.7134,0.71396,0.71324,0.71341,2372499995.0
2007-03-26 14:30:00,0.71347,0.7148,0.71337,0.7143,2708400000.0
2007-03-26 15:00:00,0.71439,0.71529,0.71439,0.71491,2286699996.0
2007-03-26 15:30:00,0.71504,0.71613,0.71489,0.71598,2360099988.0
2007-03-26 16:00:00,0.71609,0.71771,0.71609,0.71662,2448600003.0
2007-03-26 16:30:00,0.7165,0.71667,0.71538,0.71577,2851799994.0
2007-03-26 17:00:00,0.71583,0.716,0.71497,0.7152,2334600004.0
2007-03-26 17:30:00,0.71517,0.71583,0.71465,0.71562,2078399993.0
2007-03-26 18:00:00,0.71567,0.71605,0.71539,0.71567,1836099990.0
2007-03-26 18:30:00,0.7157,0.71634,0.71557,0.71632,1990899992.0
2007-03-26 19:00:00,0.71636,0.71662,0.71595,0.71623,1728299994.0
2007-03-26 19:30:00,0.71618,0.71642,0.71575,0.71602,1764099999.0
2007-03-26 20:00:00,0.71613,0.71718,0.71609,0.71668,2313100005.0
2007-03-26 20:30:00,0.71662,0.71696,0.71623,0.71655,1814599996.0
2007-03-26 21:00:00,0.71651,0.71677,0.71621,0.71655,2299199993.0
2007-03-26 21:30:00,0.71665,0.7167,0.71615,0.71626,2117199997.0
2007-03-26 22:00:00,0.71635,0.71663,0.71598,0.71637,2115099995.0
2007-03-26 22:30:00,0.71645,0.7169,0.71599,0.71651,2024899996.0
2007-03-26 23:00:00,0.7166,0.71677,0.71612,0.71628,2163000000.0
2007-03-26 23:30:00,0.71635,0.71641,0.71572,0.71637,2147999992.0
2007-03-27 00:00:00,0.71647,0.71729,0.7161,0.71638,2159199993.0
2007-03-27 00:30:00,0.71639,0.71728,0.71632,0.71669,2258599994.0
2007-03-27 01:00:00,0.71663,0.71688,0.71604,0.71633,2118499997.0
2007-03-27 01:30:00,0.71625,0.71644,0.71591,0.7161,2165399996.0
2007-03-27 02:00:00,0.71608,0.71634,0.71571,0.7162,1822599994.0
2007-03-27 02:30:00,0.7161,0.71646,0.7158,0.71638,1824999993.0
2007-03-27 03:00:00,0.71628,0.7165,0.71591,0.71625,2006800001.0
2007-03-27 03:30:00,0.71616,0.71625,0.7155,0.71612,2043599995.0
2007-03-27 04:00:00,0.71612,0.71654,0.71598,0.71634,1733699992.0
2007-03-27 04:30:00,0.71625,0.71667,0.71593,0.71634,1681499988.0
2007-03-27 05:00:00,0.71635,0.71721,0.71614,0.71702,3128899998.0
2007-03-27 05:30:00,0.71698,0.71723,0.71666,0.71675,2158099993.0
2007-03-27 06:00:00,0.71674,0.71782,0.71647,0.71715,2758099995.0
2007-03-27 06:30:00,0.71703,0.71762,0.71675,0.71714,2857299994.0
2007-03-27 07:00:00,0.71713,0.71775,0.71685,0.71703,4030599989.0
2007-03-27 07:30:00,0.71709,0.71789,0.71702,0.71776,3695999993.0
2007-03-27 08:00:00,0.71783,0.71795,0.71719,0.71742,3479899984.0
2007-03-27 08:30:00,0.71743,0.71781,0.71715,0.71769,3074299998.0
2007-03-27 09:00:00,0.71765,0.71778,0.7169,0.717,4537399982.0
2007-03-27 09:30:00,0.71697,0.71731,0.71666,0.71713,4844899978.0
2007-03-27 10:00:00,0.7171,0.71816,0.71684,0.71684,2267299991.0
2007-03-27 10:30:00,0.71684,0.71711,0.71586,0.71655,2562799985.0
2007-03-27 11:00:00,0.71668,0.71697,0.71639,0.71642,2124900003.0
2007-03-27 11:30:00,0.71668,0.7168,0.71591,0.716,1922899993.0
2007-03-27 12:00:00,0.71611,0.71719,0.71605,0.71707,1952699992.0
2007-03-27 12:30:00,0.71709,0.71762,0.71676,0.71716,2113599988.0
2007-03-27 13:00:00,0.71735,0.71771,0.71708,0.71733,1738999990.0
2007-03-27 13:30:00,0.71717,0.71788,0.71712,0.71777,2172000002.0
2007-03-27 14:00:00,0.7178,0.71843,0.71773,0.71828,2282599990.0
2007-03-27 14:30:00,0.71826,0.71875,0.71817,0.71843,2128299990.0
2007-03-27 15:00:00,0.71836,0.71979,0.71836,0.71906,2525399992.0
2007-03-27 15:30:00,0.7191,0.71996,0.71872,0.7197,2334299994.0
2007-03-27 16:00:00,0.71979,0.71994,0.71877,0.71933,2760999995.0
2007-03-27 16:30:00,0.71948,0.71955,0.71825,0.71856,2195700001.0
2007-03-27 17:00:00,0.71861,0.71884,0.71814,0.7183,1879399991.0
2007-03-27 17:30:00,0.71831,0.71857,0.71775,0.71789,1887800001.0
2007-03-27 18:00:00,0.71796,0.71852,0.71771,0.71802,2005499994.0
2007-03-27 18:30:00,0.71804,0.71819,0.7169,0.718,1833599992.0
2007-03-27 19:00:00,0.71742,0.7176,0.71709,0.7175,1726699995.0
2007-03-27 19:30:00,0.71722,0.7175,0.71714,0.71735,631699989.0
2007-03-27 20:00:00,0.71728,0.71792,0.71693,0.71789,1181400001.0
2007-03-27 20:30:00,0.71793,0.7181,0.71735,0.71752,1235099995.0
2007-03-27 21:00:00,0.71751,0.7178,0.71707,0.71742,1205100003.0
2007-03-27 21:30:00,0.71748,0.7176,0.71721,0.71735,674500000.0
2007-03-27 22:00:00,0.71732,0.7176,0.71728,0.7176,750599993.0
2007-03-27 22:30:00,0.7175,0.7175,0.71672,0.71678,892299996.0
2007-03-27 23:00:00,0.71683,0.71711,0.71589,0.71641,2270599992.0
2007-03-27 23:30:00,0.7165,0.71703,0.71629,0.71672,1515600000.0
2007-03-28 00:00:00,0.71674,0.71674,0.71595,0.71628,2002599993.0
2007-03-28 00:30:00,0.7162,0.71673,0.71593,0.71654,2087200002.0
2007-03-28 01:00:00,0.71659,0.71665,0.71624,0.71645,2119499992.0
2007-03-28 01:30:00,0.71647,0.71665,0.71607,0.71655,2761000002.0
2007-03-28 02:00:00,0.71644,0.71721,0.71634,0.71717,2106299993.0
2007-03-28 02:30:00,0.71724,0.7174,0.7165,0.71657,2493699992.0
2007-03-28 03:00:00,0.71642,0.71643,0.71514,0.71552,2344199995.0
2007-03-28 03:30:00,0.71549,0.71549,0.71355,0.71375,2762699997.0
2007-03-28 04:00:00,0.71371,0.71499,0.71352,0.71487,2568199997.0
2007-03-28 04:30:00,0.71492,0.71549,0.71467,0.71506,2382799991.0
2007-03-28 05:00:00,0.7156,0.7156,0.7144,0.71445,4262899985.0
2007-03-28 05:30:00,0.71438,0.71466,0.71389,0.71407,2541899998.0
2007-03-28 06:00:00,0.71409,0.71425,0.71336,0.7135,3305199998.0
2007-03-28 06:30:00,0.71345,0.71449,0.71282,0.71382,4067999990.0
2007-03-28 07:00:00,0.71381,0.7139,0.71302,0.7134,4845999974.0
2007-03-28 07:30:00,0.71335,0.71363,0.71239,0.71239,4217699993.0
2007-03-28 08:00:00,0.71242,0.7133,0.71185,0.7131,4226899993.0
2007-03-28 08:30:00,0.713,0.71303,0.71109,0.71222,4085099981.0
2007-03-28 09:00:00,0.71232,0.71274,0.71103,0.71187,6132299977.0
2007-03-28 09:30:00,0.71168,0.71219,0.71095,0.71097,6201599985.0
2007-03-28 10:00:00,0.71097,0.7125,0.71081,0.7124,2837899993.0
2007-03-28 10:30:00,0.7123,0.71235,0.7111,0.71137,2752899996.0
2007-03-28 11:00:00,0.71142,0.71188,0.71122,0.71159,2628599988.0
2007-03-28 11:30:00,0.71162,0.71234,0.71126,0.71205,2455699981.0
2007-03-28 12:00:00,0.71213,0.71229,0.71157,0.71165,2590500002.0
2007-03-28 12:30:00,0.71169,0.7125,0.71169,0.7125,2661700006.0
2007-03-28 13:00:00,0.71245,0.71361,0.71232,0.71285,2243099995.0
2007-03-28 13:30:00,0.71286,0.7136,0.71252,0.71335,2621199994.0
2007-03-28 14:00:00,0.7131,0.71363,0.71273,0.71303,2381299993.0
2007-03-28 14:30:00,0.71319,0.71375,0.71261,0.71285,2849999987.0
2007-03-28 15:00:00,0.71294,0.71298,0.71113,0.71131,2743299993.0
2007-03-28 15:30:00,0.71123,0.71127,0.70938,0.71085,2808099996.0
2007-03-28 16:00:00,0.71103,0.71112,0.70969,0.71068,2931599997.0
2007-03-28 16:30:00,0.71077,0.71088,0.7082,0.70946,2822800001.0
2007-03-28 17:00:00,0.70919,0.71134,0.70874,0.70899,2683199990.0
2007-03-28 17:30:00,0.70908,0.71033,0.70896,0.71018,2536299983.0
2007-03-28 18:00:00,0.71017,0.71253,0.71013,0.71245,2480199992.0
2007-03-28 18:30:00,0.71239,0.71239,0.71153,0.71155,2720299992.0
2007-03-28 19:00:00,0.7116,0.71166,0.70986,0.70986,2276400000.0
2007-03-28 19:30:00,0.70965,0.71043,0.70957,0.70995,2527299986.0
2007-03-28 20:00:00,0.71,0.71045,0.70937,0.70947,2419899990.0
2007-03-28 20:30:00,0.70952,0.70966,0.70909,0.7093,2340600000.0
2007-03-28 21:00:00,0.70935,0.70948,0.70869,0.70894,1918299994.0
2007-03-28 21:30:00,0.70869,0.70928,0.70816,0.70903,2511899994.0
2007-03-28 22:00:00,0.70898,0.70912,0.70783,0.70845,2554800000.0
2007-03-28 22:30:00,0.70845,0.70928,0.70837,0.70905,2471400001.0
2007-03-28 23:00:00,0.70915,0.70915,0.70817,0.70875,2498299989.0
2007-03-28 23:30:00,0.70882,0.70933,0.70861,0.70933,2340399992.0
2007-03-29 00:00:00,0.70909,0.71045,0.70889,0.71032,2475500007.0
2007-03-29 00:30:00,0.7104,0.71125,0.7093,0.70979,2833499986.0
2007-03-29 01:00:00,0.70988,0.71086,0.70975,0.71072,2335099985.0
2007-03-29 01:30:00,0.71073,0.71141,0.71044,0.711,2673999989.0
2007-03-29 02:00:00,0.7111,0.71115,0.70983,0.71048,2376099983.0
2007-03-29 02:30:00,0.71042,0.71116,0.71042,0.71052,2231000001.0
2007-03-29 03:00:00,0.71046,0.71083,0.71009,0.7107,1961099995.0
2007-03-29 03:30:00,0.71067,0.71133,0.71039,0.71074,2175199997.0
2007-03-29 04:00:00,0.71067,0.7111,0.71055,0.7109,1908600002.0
2007-03-29 04:30:00,0.71072,0.71097,0.71039,0.71045,1631500001.0
2007-03-29 05:00:00,0.71041,0.71075,0.71005,0.71037,3427400001.0
2007-03-29 05:30:00,0.71025,0.71132,0.70909,0.71118,2270899986.0
2007-03-29 06:00:00,0.71129,0.71307,0.71115,0.71253,2897199991.0
2007-03-29 06:30:00,0.71262,0.71316,0.71189,0.7122,3295199989.0
2007-03-29 07:00:00,0.7122,0.71282,0.71193,0.7125,4007599995.0
2007-03-29 07:30:00,0.71252,0.71259,0.71152,0.71192,3628999997.0
2007-03-29 08:00:00,0.71203,0.71322,0.71163,0.7124,3338899992.0
2007-03-29 08:30:00,0.71255,0.71417,0.71225,0.71374,3430599993.0
2007-03-29 09:00:00,0.71375,0.71375,0.71229,0.71274,4883899994.0
2007-03-29 09:30:00,0.71277,0.71388,0.71245,0.7136,5456299984.0
2007-03-29 10:00:00,0.71364,0.71383,0.71238,0.71318,2149399997.0
2007-03-29 10:30:00,0.71322,0.71405,0.71299,0.71299,2223499991.0
2007-03-29 11:00:00,0.71282,0.71344,0.71253,0.71296,2005299998.0
2007-03-29 11:30:00,0.71313,0.71314,0.71212,0.71279,2155800003.0
2007-03-29 12:00:00,0.71288,0.71354,0.71288,0.71325,2022600003.0
2007-03-29 12:30:00,0.71324,0.71358,0.71296,0.71335,2013099991.0
2007-03-29 13:00:00,0.7134,0.71355,0.71311,0.71329,1828399998.0
2007-03-29 13:30:00,0.7132,0.71322,0.71191,0.71207,1988599992.0
2007-03-29 14:00:00,0.71215,0.71335,0.712,0.71303,2139400000.0
2007-03-29 14:30:00,0.71316,0.71339,0.71247,0.71279,2172799997.0
2007-03-29 15:00:00,0.71284,0.71415,0.71284,0.71377,2213399998.0
2007-03-29 15:30:00,0.71372,0.71501,0.71369,0.71442,1894599994.0
2007-03-29 16:00:00,0.71452,0.7147,0.71403,0.71405,2116900003.0
2007-03-29 16:30:00,0.71408,0.71433,0.71302,0.71378,2292099997.0
2007-03-29 17:00:00,0.71376,0.71455,0.71349,0.71446,2304100001.0
2007-03-29 17:30:00,0.71451,0.71457,0.71394,0.71403,2072199990.0
2007-03-29 18:00:00,0.71424,0.71581,0.71408,0.71555,2111499992.0
2007-03-29 18:30:00,0.71555,0.71565,0.71433,0.71504,2349899998.0
2007-03-29 19:00:00,0.71502,0.71565,0.71471,0.7149,1931699998.0
2007-03-29 19:30:00,0.71475,0.71491,0.71429,0.71443,2298200008.0
2007-03-29 20:00:00,0.71445,0.71462,0.71393,0.714,1667499991.0
2007-03-29 20:30:00,0.71402,0.71432,0.71346,0.71404,1831300005.0
2007-03-29 21:00:00,0.71396,0.71411,0.71359,0.71379,1582600002.0
2007-03-29 21:30:00,0.71367,0.71398,0.71348,0.71372,2065200001.0
2007-03-29 22:00:00,0.71373,0.71432,0.7135,0.7139,1772200000.0
2007-03-29 22:30:00,0.71398,0.71411,0.71324,0.71348,2097500002.0
2007-03-29 23:00:00,0.71358,0.71535,0.7132,0.71444,2083099998.0
2007-03-29 23:30:00,0.71452,0.71505,0.71423,0.71489,2156699990.0
2007-03-30 00:00:00,0.715,0.7155,0.71445,0.71459,1861199997.0
2007-03-30 00:30:00,0.71462,0.7151,0.7113,0.71245,2244900005.0
2007-03-30 01:00:00,0.7123,0.71354,0.7111,0.71307,2408099993.0
2007-03-30 01:30:00,0.71313,0.71404,0.71303,0.71344,2265899995.0
2007-03-30 02:00:00,0.71344,0.71375,0.7128,0.71297,2369400003.0
2007-03-30 02:30:00,0.71315,0.71355,0.71262,0.7128,2545099993.0
2007-03-30 03:00:00,0.71279,0.71315,0.71177,0.71226,2559699994.0
2007-03-30 03:30:00,0.71233,0.71326,0.71227,0.71305,2410499996.0
2007-03-30 04:00:00,0.713,0.71341,0.71289,0.71323,2421899992.0
2007-03-30 04:30:00,0.71322,0.7136,0.71275,0.71357,2614800004.0
2007-03-30 05:00:00,0.7133,0.71363,0.71242,0.71339,3632999988.0
2007-03-30 05:30:00,0.71351,0.71407,0.71312,0.7135,2609799996.0
2007-03-30 06:00:00,0.71358,0.71372,0.71288,0.71318,3187000003.0
2007-03-30 06:30:00,0.71305,0.71374,0.71304,0.7137,3582499990.0
2007-03-30 07:00:00,0.71371,0.71419,0.71314,0.71383,4285999983.0
2007-03-30 07:30:00,0.71385,0.7139,0.71265,0.713,4177599995.0
2007-03-30 08:00:00,0.71303,0.71379,0.71208,0.71235,3979499986.0
2007-03-30 08:30:00,0.71223,0.71305,0.71209,0.71303,4026799994.0
2007-03-30 09:00:00,0.71307,0.71321,0.71229,0.71275,5025299992.0
2007-03-30 09:30:00,0.71278,0.71308,0.71215,0.71282,5646199991.0
2007-03-30 10:00:00,0.71283,0.71305,0.71142,0.71214,2221099988.0
2007-03-30 10:30:00,0.71211,0.71272,0.71185,0.71186,2518799986.0
2007-03-30 11:00:00,0.71175,0.71275,0.71164,0.71227,2637399998.0
2007-03-30 11:30:00,0.71235,0.71252,0.71119,0.71205,1906599994.0
2007-03-30 12:00:00,0.7121,0.71243,0.71175,0.71212,2014599995.0
2007-03-30 12:30:00,0.71216,0.71267,0.71196,0.7122,2225999996.0
2007-03-30 13:00:00,0.71224,0.71292,0.71151,0.7129,2629199998.0
2007-03-30 13:30:00,0.71284,0.71333,0.71228,0.71284,2333400001.0
2007-03-30 14:00:00,0.71282,0.71389,0.71282,0.71324,2851699985.0
2007-03-30 14:30:00,0.71308,0.71356,0.71235,0.7133,2354000005.0
2007-03-30 15:00:00,0.71382,0.71475,0.71331,0.71421,2316499998.0
2007-03-30 15:30:00,0.71416,0.71462,0.71312,0.71386,2683699994.0
2007-03-30 16:00:00,0.71383,0.71433,0.71306,0.71375,2715199991.0
2007-03-30 16:30:00,0.71375,0.71451,0.71268,0.71451,2305699996.0
2007-03-30 17:00:00,0.71493,0.71754,0.71441,0.71737,2906400000.0
2007-03-30 17:30:00,0.71773,0.71833,0.71487,0.71532,2661899998.0
2007-03-30 18:00:00,0.71526,0.7163,0.71495,0.715,3646899994.0
2007-03-30 18:30:00,0.715,0.7158,0.7143,0.7157,4633699987.0
2007-03-30 19:00:00,0.7157,0.7157,0.71494,0.7155,2647399997.0
2007-03-30 19:30:00,0.7154,0.7155,0.7143,0.7145,2376499990.0
2007-03-30 20:00:00,0.7145,0.7151,0.71417,0.7151,2535799983.0
2007-03-30 20:30:00,0.715,0.7159,0.7141,0.7142,2589800000.0
2007-03-30 21:00:00,0.7141,0.7144,0.7133,0.7142,1556200002.0
2007-03-30 21:30:00,0.71415,0.7143,0.71357,0.7142,1776999998.0
2007-03-30 22:00:00,0.7142,0.71429,0.71328,0.71363,1303700000.0
2007-03-30 22:30:00,0.7142,0.7149,0.7135,0.7137,1377199997.0
2007-04-02 00:00:00,0.7145,0.7145,0.7128,0.7135,1322400019.0
2007-04-02 00:30:00,0.7134,0.7151,0.7131,0.7146,1531200022.0
2007-04-02 01:00:00,0.7145,0.7149,0.7142,0.7144,1461600021.0
2007-04-02 01:30:00,0.7143,0.7149,0.7143,0.7146,1252800018.0
2007-04-02 02:00:00,0.7145,0.7149,0.7143,0.7144,3177900009.0
2007-04-02 02:30:00,0.7144,0.71445,0.7137,0.7141,3584500013.0
2007-04-02 03:00:00,0.7141,0.7147,0.7136,0.7144,3369500003.0
2007-04-02 03:30:00,0.7144,0.7158,0.7143,0.71565,8530300006.0
2007-04-02 04:00:00,0.7159,0.7175,0.7159,0.7165,5802999992.0
2007-04-02 04:30:00,0.7165,0.7166,0.71596,0.7165,2118000000.0
2007-04-02 05:00:00,0.7165,0.7165,0.71551,0.71551,2632299996.0
2007-04-02 05:30:00,0.71579,0.7168,0.71569,0.7165,2906399997.0
2007-04-02 06:00:00,0.7165,0.71695,0.7155,0.7162,3539599993.0
2007-04-02 06:30:00,0.7162,0.7173,0.716,0.71647,3574099997.0
2007-04-02 07:00:00,0.7167,0.7175,0.71632,0.7173,2843700004.0
2007-04-02 07:30:00,0.7174,0.7178,0.717,0.7174,5286099987.0
2007-04-02 08:00:00,0.7176,0.7177,0.71685,0.71765,5427499980.0
2007-04-02 08:30:00,0.7177,0.7181,0.71709,0.7175,9885899989.0
2007-04-02 09:00:00,0.7175,0.7183,0.7173,0.7183,9406399987.0
2007-04-02 09:30:00,0.7183,0.7195,0.71825,0.71855,14215999982.0
2007-04-02 10:00:00,0.7186,0.7189,0.71825,0.7187,9806099994.0
2007-04-02 10:30:00,0.7188,0.7189,0.71758,0.7187,5776300001.0
2007-04-02 11:00:00,0.7187,0.7194,0.71774,0.719,13009899987.0
2007-04-02 11:30:00,0.719,0.7195,0.71846,0.7191,4764100018.0
2007-04-02 12:00:00,0.7191,0.7191,0.7184,0.71885,7103699988.0
2007-04-02 12:30:00,0.7189,0.7192,0.71822,0.719,3855699993.0
2007-04-02 13:00:00,0.719,0.719,0.71844,0.71865,4717800004.0
2007-04-02 13:30:00,0.7187,0.7195,0.71847,0.7193,6270899987.0
2007-04-02 14:00:00,0.7193,0.7207,0.719,0.7204,15961000010.0
2007-04-02 14:30:00,0.72035,0.7211,0.72025,0.721,14942299988.0
2007-04-02 15:00:00,0.72095,0.7218,0.72065,0.7212,15906500029.0
2007-04-02 15:30:00,0.7212,0.7213,0.72025,0.7206,12136799979.0
2007-04-02 16:00:00,0.7205,0.7213,0.71975,0.72025,15124100002.0
2007-04-02 16:30:00,0.7203,0.7211,0.71943,0.7208,12723299969.0
2007-04-02 17:00:00,0.7208,0.72105,0.71985,0.7205,12019299991.0
2007-04-02 17:30:00,0.7205,0.7214,0.7204,0.72105,8387600001.0
2007-04-02 18:00:00,0.7211,0.7216,0.72058,0.7214,6243800003.0
2007-04-02 18:30:00,0.7214,0.72187,0.72076,0.72155,4720799990.0
2007-04-02 19:00:00,0.7217,0.7223,0.72108,0.722,6584699989.0
2007-04-02 19:30:00,0.72195,0.72203,0.7208,0.72095,4620599995.0
2007-04-02 20:00:00,0.72095,0.72151,0.72095,0.7211,3820300008.0
2007-04-02 20:30:00,0.7213,0.72131,0.72058,0.7211,2845899993.0
2007-04-02 21:00:00,0.721,0.7214,0.72,0.7209,2798500010.0
2007-04-02 21:30:00,0.7209,0.7214,0.72045,0.7212,2898699977.0
2007-04-02 22:00:00,0.7212,0.7215,0.72067,0.7211,2321800018.0
2007-04-02 22:30:00,0.7211,0.7215,0.7207,0.7211,2026000003.0
2007-04-02 23:00:00,0.72097,0.7238,0.72084,0.7238,5282500014.0
2007-04-02 23:30:00,0.72375,0.72375,0.7225,0.7228,3841799983.0
2007-04-03 00:00:00,0.7229,0.7234,0.7226,0.7231,4123500002.0
2007-04-03 00:30:00,0.72315,0.7237,0.72278,0.7235,4816500008.0
2007-04-03 01:00:00,0.7236,0.72395,0.72292,0.72301,4511499998.0
2007-04-03 01:30:00,0.7234,0.7234,0.7222,0.7225,4312100002.0
2007-04-03 02:00:00,0.7225,0.7229,0.7221,0.72245,4042799994.0
2007-04-03 02:30:00,0.7225,0.7225,0.7217,0.72215,4304099989.0
2007-04-03 03:00:00,0.7222,0.7225,0.72139,0.7214,3155299995.0
2007-04-03 03:30:00,0.7214,0.7223,0.72134,0.7217,4062099995.0
2007-04-03 04:00:00,0.7218,0.7223,0.72148,0.72148,1726799993.0
2007-04-03 04:30:00,0.7217,0.72211,0.7209,0.7212,4313099996.0
2007-04-03 05:00:00,0.72115,0.7213,0.72062,0.7207,2835999979.0
2007-04-03 05:30:00,0.72092,0.7213,0.72057,0.7213,2229200009.0
2007-04-03 06:00:00,0.7213,0.722,0.7207,0.7217,4696099989.0
2007-04-03 06:30:00,0.7217,0.7222,0.7209,0.72194,5088999983.0
2007-04-03 07:00:00,0.7221,0.7221,0.72114,0.7214,3189800003.0
2007-04-03 07:30:00,0.72125,0.7216,0.72,0.7202,4847500000.0
2007-04-03 08:00:00,0.7202,0.7218,0.7201,0.7211,9546599992.0
2007-04-03 08:30:00,0.7211,0.7216,0.72075,0.72075,9837600020.0
2007-04-03 09:00:00,0.7208,0.7218,0.7207,0.7211,9384999989.0
2007-04-03 09:30:00,0.7211,0.7214,0.7198,0.7199,16059099986.0
2007-04-03 10:00:00,0.7199,0.7206,0.71932,0.72021,12905900033.0
2007-04-03 10:30:00,0.7202,0.7205,0.71985,0.72,6270700011.0
2007-04-03 11:00:00,0.72,0.7206,0.71908,0.7194,9891499997.0
2007-04-03 11:30:00,0.7194,0.7201,0.71847,0.7197,8131800010.0
2007-04-03 12:00:00,0.7197,0.7203,0.71915,0.7197,6771799999.0
2007-04-03 12:30:00,0.7197,0.7202,0.71927,0.7198,6672999990.0
2007-04-03 13:00:00,0.7198,0.7207,0.71958,0.72045,6117000006.0
2007-04-03 13:30:00,0.72026,0.7208,0.71983,0.72035,5276799987.0
2007-04-03 14:00:00,0.7204,0.7216,0.7202,0.7206,7697400008.0
2007-04-03 14:30:00,0.72055,0.7209,0.7203,0.7207,5715099982.0
2007-04-03 15:00:00,0.72065,0.7217,0.72038,0.7215,6000299998.0
2007-04-03 15:30:00,0.7215,0.7216,0.72078,0.7213,5142600007.0
2007-04-03 16:00:00,0.7212,0.7221,0.721,0.72185,8704999991.0
2007-04-03 16:30:00,0.7219,0.722,0.7204,0.7204,15962999995.0
2007-04-03 17:00:00,0.7204,0.7209,0.71966,0.7207,8616499979.0
2007-04-03 17:30:00,0.7207,0.72077,0.71975,0.72044,6122799994.0
2007-04-03 18:00:00,0.7202,0.72085,0.7195,0.7198,6144700003.0
2007-04-03 18:30:00,0.71975,0.72,0.71899,0.71912,2764199995.0
2007-04-03 19:00:00,0.71914,0.71981,0.71893,0.7196,3966699965.0
2007-04-03 19:30:00,0.7196,0.71974,0.71884,0.71922,5532100011.0
2007-04-03 20:00:00,0.71955,0.7204,0.71904,0.7201,3213499985.0
2007-04-03 20:30:00,0.7202,0.7202,0.71907,0.7195,2156700004.0
2007-04-03 21:00:00,0.7195,0.7196,0.71882,0.7192,2474599994.0
2007-04-03 21:30:00,0.7192,0.71925,0.71848,0.71875,1720500005.0
2007-04-03 22:00:00,0.719,0.7199,0.71895,0.71945,730099993.0
2007-04-03 22:30:00,0.7193,0.71988,0.71872,0.71915,2069599992.0
2007-04-03 23:00:00,0.7192,0.7204,0.71882,0.72,2310000005.0
2007-04-03 23:30:00,0.72,0.7201,0.7193,0.72,1117599995.0
2007-04-04 00:00:00,0.7201,0.72015,0.71924,0.7196,2219099999.0
2007-04-04 00:30:00,0.71965,0.7202,0.7191,0.71915,2147199999.0
2007-04-04 01:00:00,0.7192,0.7196,0.71873,0.71905,2436299991.0
2007-04-04 01:30:00,0.7191,0.7191,0.71655,0.7172,6360299993.0
2007-04-04 02:00:00,0.7172,0.7187,0.7171,0.7175,3178099993.0
2007-04-04 02:30:00,0.71745,0.71875,0.71729,0.71729,3667399985.0
2007-04-04 03:00:00,0.7177,0.7177,0.71676,0.71685,2063600005.0
2007-04-04 03:30:00,0.7174,0.7176,0.71682,0.7174,1680199999.0
2007-04-04 04:00:00,0.7174,0.7184,0.7174,0.718,2048400003.0
2007-04-04 04:30:00,0.71774,0.7185,0.71759,0.7182,1781700003.0
2007-04-04 05:00:00,0.7182,0.7183,0.71766,0.71825,1349799995.0
2007-04-04 05:30:00,0.7183,0.7187,0.71759,0.7185,2270700000.0
2007-04-04 06:00:00,0.7185,0.7191,0.7185,0.71875,2727500002.0
2007-04-04 06:30:00,0.71875,0.7192,0.71811,0.7188,1958799992.0
2007-04-04 07:00:00,0.7188,0.71955,0.7185,0.7188,1822200005.0
2007-04-04 07:30:00,0.7188,0.7191,0.71804,0.7187,2818199995.0
2007-04-04 08:00:00,0.7187,0.7194,0.7185,0.7191,2782199991.0
2007-04-04 08:30:00,0.7191,0.71946,0.7183,0.7188,2410300003.0
2007-04-04 09:00:00,0.71892,0.7198,0.71839,0.71953,2646500001.0
2007-04-04 09:30:00,0.7197,0.72,0.71924,0.71975,4480099988.0
2007-04-04 10:00:00,0.71975,0.72085,0.71945,0.7199,2900299996.0
2007-04-04 10:30:00,0.71975,0.71985,0.71882,0.7195,6022599980.0
2007-04-04 11:00:00,0.7196,0.7196,0.71894,0.71945,2439000002.0
2007-04-04 11:30:00,0.7194,0.7196,0.71847,0.71925,4307899993.0
2007-04-04 12:00:00,0.719,0.7195,0.71858,0.7192,3666900003.0
2007-04-04 12:30:00,0.7193,0.7193,0.7174,0.7174,4758199980.0
2007-04-04 13:00:00,0.7174,0.71865,0.7172,0.71798,6079599990.0
2007-04-04 13:30:00,0.71825,0.71855,0.7175,0.7184,3945600009.0
2007-04-04 14:00:00,0.7185,0.719,0.7176,0.7188,5788200008.0
2007-04-04 14:30:00,0.71885,0.7189,0.71766,0.7187,3390099999.0
2007-04-04 15:00:00,0.71865,0.7193,0.7178,0.71825,6340500004.0
2007-04-04 15:30:00,0.7182,0.7184,0.71545,0.7177,6416099998.0
2007-04-04 16:00:00,0.7177,0.71985,0.7175,0.71975,7479999987.0
2007-04-04 16:30:00,0.7197,0.72145,0.71965,0.72105,9010099994.0
2007-04-04 17:00:00,0.7211,0.7225,0.721,0.7213,10914699992.0
2007-04-04 17:30:00,0.72115,0.7222,0.72005,0.72035,4838999981.0
2007-04-04 18:00:00,0.7204,0.72055,0.71937,0.7201,4409599982.0
2007-04-04 18:30:00,0.7201,0.72105,0.71943,0.72105,1887400000.0
2007-04-04 19:00:00,0.72125,0.7213,0.72043,0.7208,2748000006.0
2007-04-04 19:30:00,0.7208,0.7208,0.71978,0.7205,2683000008.0
2007-04-04 20:00:00,0.7204,0.7205,0.7198,0.7203,3813600002.0
2007-04-04 20:30:00,0.7203,0.7209,0.71991,0.7205,2725900002.0
2007-04-04 21:00:00,0.7204,0.7208,0.7201,0.7206,1903899993.0
2007-04-04 21:30:00,0.72055,0.72105,0.71987,0.7209,1787200000.0
2007-04-04 22:00:00,0.72074,0.72125,0.72044,0.7209,1320600000.0
2007-04-04 22:30:00,0.721,0.7211,0.72012,0.7211,1040399999.0
2007-04-04 23:00:00,0.72105,0.7211,0.72034,0.7208,1796999991.0
2007-04-04 23:30:00,0.72067,0.72125,0.72021,0.7211,1965700004.0
2007-04-05 00:00:00,0.72105,0.7217,0.72049,0.7215,2160099999.0
2007-04-05 00:30:00,0.7216,0.7216,0.72,0.7208,1610900006.0
2007-04-05 01:00:00,0.7209,0.7214,0.72052,0.7211,2825900002.0
2007-04-05 01:30:00,0.7212,0.7221,0.72,0.72115,3270800004.0
2007-04-05 02:00:00,0.72105,0.7221,0.7209,0.721,3129599991.0
2007-04-05 02:30:00,0.7211,0.7215,0.7207,0.7212,1532500000.0
2007-04-05 03:00:00,0.7212,0.7217,0.72074,0.7214,2167999999.0
2007-04-05 03:30:00,0.72105,0.7216,0.7204,0.721,2607899997.0
2007-04-05 04:00:00,0.721,0.7213,0.72038,0.72055,2260699997.0
2007-04-05 04:30:00,0.72035,0.7209,0.71985,0.7205,3357399994.0
2007-04-05 05:00:00,0.72011,0.7206,0.7196,0.72,3069699994.0
2007-04-05 05:30:00,0.72,0.7205,0.71973,0.7203,1933799998.0
2007-04-05 06:00:00,0.7203,0.7206,0.71989,0.7203,2414700001.0
2007-04-05 06:30:00,0.7203,0.7206,0.7198,0.7201,2371399997.0
2007-04-05 07:00:00,0.7202,0.72035,0.71968,0.7201,1933700007.0
2007-04-05 07:30:00,0.7201,0.721,0.7199,0.7202,3035299997.0
2007-04-05 08:00:00,0.7202,0.7207,0.7198,0.7199,2530800001.0
2007-04-05 08:30:00,0.7198,0.72062,0.71952,0.7205,2511499983.0
2007-04-05 09:00:00,0.7205,0.7216,0.72008,0.72135,3050700000.0
2007-04-05 09:30:00,0.7214,0.7235,0.72135,0.723,4298900015.0
2007-04-05 10:00:00,0.723,0.72405,0.72245,0.7227,4041399990.0
2007-04-05 10:30:00,0.7227,0.72282,0.72192,0.72235,2165900002.0
2007-04-05 11:00:00,0.7223,0.723,0.72205,0.7225,1833500005.0
2007-04-05 11:30:00,0.7225,0.72317,0.722,0.7221,4104800008.0
2007-04-05 12:00:00,0.72205,0.72245,0.72147,0.72215,2496699997.0
2007-04-05 12:30:00,0.72202,0.72261,0.72116,0.7222,3431199979.0
2007-04-05 13:00:00,0.72225,0.7236,0.72215,0.7234,3614700006.0
2007-04-05 13:30:00,0.7233,0.7234,0.72215,0.7226,3979900010.0
2007-04-05 14:00:00,0.7226,0.723,0.72225,0.7223,3839900005.0
2007-04-05 14:30:00,0.7223,0.7227,0.72145,0.7224,4430600003.0
2007-04-05 15:00:00,0.7224,0.72415,0.72186,0.7231,6123799986.0
2007-04-05 15:30:00,0.7233,0.72525,0.723,0.72495,3987400017.0
2007-04-05 16:00:00,0.7249,0.72515,0.72375,0.7238,3668900007.0
2007-04-05 16:30:00,0.7238,0.7241,0.72321,0.7235,3032900006.0
2007-04-05 17:00:00,0.7235,0.724,0.72288,0.72313,2559500002.0
2007-04-05 17:30:00,0.7235,0.72355,0.72222,0.7226,5128500012.0
2007-04-05 18:00:00,0.7227,0.7238,0.72242,0.72303,3876799998.0
2007-04-05 18:30:00,0.72355,0.72376,0.72287,0.72287,3817600004.0
2007-04-05 19:00:00,0.72281,0.72373,0.72281,0.7235,4934299996.0
2007-04-05 19:30:00,0.7235,0.7236,0.72303,0.72337,5530199987.0
2007-04-05 20:00:00,0.72337,0.7237,0.72305,0.72323,1776999993.0
2007-04-05 20:30:00,0.72335,0.7235,0.72285,0.7229,1996000009.0
2007-04-05 21:00:00,0.723,0.7235,0.7225,0.72316,2217299984.0
2007-04-05 21:30:00,0.7235,0.7235,0.72266,0.7231,3452799991.0
2007-04-05 22:00:00,0.7231,0.72331,0.72237,0.72296,1980099998.0
2007-04-05 22:30:00,0.72299,0.7243,0.72288,0.7238,1610599990.0
2007-04-05 23:00:00,0.72365,0.724,0.72262,0.72285,1800099986.0
2007-04-05 23:30:00,0.72286,0.7234,0.72213,0.7227,1975900004.0
2007-04-06 00:00:00,0.72234,0.7231,0.72222,0.72305,2480200004.0
2007-04-06 00:30:00,0.72275,0.7235,0.72255,0.7229,2457399992.0
2007-04-06 01:00:00,0.7233,0.7233,0.72249,0.72271,3158099976.0
2007-04-06 01:30:00,0.72294,0.7233,0.72213,0.72247,2543000003.0
2007-04-06 02:00:00,0.7226,0.72325,0.72214,0.72295,2792599983.0
2007-04-06 02:30:00,0.72249,0.72335,0.72236,0.7224,2116199994.0
2007-04-06 03:00:00,0.72249,0.72295,0.7221,0.72237,2018200005.0
2007-04-06 03:30:00,0.72224,0.7227,0.72196,0.7226,2139200012.0
2007-04-06 04:00:00,0.72232,0.7227,0.72206,0.72254,1775499995.0
2007-04-06 04:30:00,0.72246,0.7227,0.72212,0.7226,2201400009.0
2007-04-06 05:00:00,0.72207,0.7227,0.72204,0.7225,1902400007.0
2007-04-06 05:30:00,0.7226,0.7228,0.72188,0.72275,1360899990.0
2007-04-06 06:00:00,0.7228,0.7233,0.72219,0.72319,1809399993.0
2007-04-06 06:30:00,0.72318,0.7236,0.72212,0.72275,2119600005.0
2007-04-06 07:00:00,0.7228,0.72365,0.72244,0.72334,1728199998.0
2007-04-06 07:30:00,0.72321,0.72355,0.72233,0.72315,1949700000.0
2007-04-06 08:00:00,0.72315,0.7234,0.72227,0.72285,1838999988.0
2007-04-06 08:30:00,0.72255,0.72328,0.72233,0.7231,2079799995.0
2007-04-06 09:00:00,0.72304,0.72359,0.72254,0.72254,2652899990.0
2007-04-06 09:30:00,0.7226,0.72308,0.72239,0.7228,3363699984.0
2007-04-06 10:00:00,0.7228,0.72355,0.72265,0.7235,1548200014.0
2007-04-06 10:30:00,0.72322,0.72373,0.72299,0.72301,5646199967.0
2007-04-06 11:00:00,0.72297,0.7235,0.72277,0.72305,8817300004.0
2007-04-06 11:30:00,0.72339,0.72349,0.72262,0.72275,4730699997.0
2007-04-06 12:00:00,0.72288,0.72351,0.7227,0.72287,3658500009.0
2007-04-06 12:30:00,0.7232,0.72388,0.72225,0.7229,2296800007.0
2007-04-06 13:00:00,0.7229,0.72343,0.72241,0.72316,4288899986.0
2007-04-06 13:30:00,0.72295,0.72365,0.72241,0.7236,3827300012.0
2007-04-06 14:00:00,0.7236,0.72405,0.7225,0.723,1828400006.0
2007-04-06 14:30:00,0.7212,0.7232,0.721,0.7215,3478999996.0
2007-04-06 15:00:00,0.7215,0.7222,0.72122,0.7216,1825200009.0
2007-04-06 15:30:00,0.7213,0.722,0.72114,0.722,2137400007.0
2007-04-06 16:00:00,0.72205,0.7223,0.7204,0.72066,2372699999.0
2007-04-06 16:30:00,0.7206,0.7207,0.72007,0.7206,3026600004.0
2007-04-06 17:00:00,0.7208,0.72128,0.72024,0.72082,2770200015.0
2007-04-06 17:30:00,0.7211,0.72135,0.72036,0.72093,7776099990.0
2007-04-06 18:00:00,0.72091,0.72148,0.71983,0.7208,12923000018.0
2007-04-06 18:30:00,0.72083,0.7215,0.72034,0.72123,6867400016.0
2007-04-06 19:00:00,0.72125,0.7215,0.7209,0.72135,6867599988.0
2007-04-06 19:30:00,0.72115,0.72144,0.72088,0.7212,5438100009.0
2007-04-06 20:00:00,0.7213,0.72131,0.72076,0.7212,2763000010.0
2007-04-06 20:30:00,0.7213,0.7213,0.72077,0.7213,1862200006.0
2007-04-06 21:00:00,0.7213,0.72142,0.7208,0.72103,3885599977.0
2007-04-06 21:30:00,0.7214,0.7214,0.72025,0.72045,1896200003.0
2007-04-06 22:00:00,0.72044,0.7208,0.71979,0.72002,1998900004.0
2007-04-06 22:30:00,0.72035,0.72035,0.71957,0.72035,1928299982.0
2007-04-09 00:00:00,0.721,0.722,0.721,0.7219,470400000.0
2007-04-09 00:30:00,0.7218,0.7223,0.7211,0.7213,470400000.0
2007-04-09 01:00:00,0.7214,0.7214,0.7212,0.7213,403200000.0
2007-04-09 01:30:00,0.7214,0.7214,0.7209,0.7209,672000000.0
2007-04-09 02:00:00,0.72039,0.721,0.71999,0.7205,1617799998.0
2007-04-09 02:30:00,0.7207,0.7207,0.71997,0.7205,1229300003.0
2007-04-09 03:00:00,0.7205,0.7208,0.71962,0.72028,1249600000.0
2007-04-09 03:30:00,0.7205,0.7209,0.72025,0.72041,1201500000.0
2007-04-09 04:00:00,0.72046,0.72195,0.72036,0.7219,1124599998.0
2007-04-09 04:30:00,0.72185,0.722,0.72091,0.72153,885000000.0
2007-04-09 05:00:00,0.72132,0.72165,0.72035,0.72085,1001400001.0
2007-04-09 05:30:00,0.7209,0.7212,0.72022,0.721,1111699996.0
2007-04-09 06:00:00,0.72087,0.7213,0.72063,0.7208,1618000005.0
2007-04-09 06:30:00,0.72074,0.7215,0.72033,0.72072,1296000000.0
2007-04-09 07:00:00,0.72075,0.72127,0.72053,0.72115,1230400003.0
2007-04-09 07:30:00,0.7212,0.72148,0.72079,0.7213,1280899993.0
2007-04-09 08:00:00,0.7213,0.72215,0.72036,0.72195,949000003.0
2007-04-09 08:30:00,0.72195,0.7233,0.7219,0.7227,2166399999.0
2007-04-09 09:00:00,0.72265,0.724,0.7226,0.7228,2125400002.0
2007-04-09 09:30:00,0.72275,0.7232,0.72238,0.723,1267299996.0
2007-04-09 10:00:00,0.7231,0.7239,0.72262,0.7231,1414500000.0
2007-04-09 10:30:00,0.7231,0.7232,0.72245,0.72274,5331400005.0
2007-04-09 11:00:00,0.72283,0.7231,0.72226,0.7224,1969099996.0
2007-04-09 11:30:00,0.7224,0.72295,0.7212,0.7228,5524399993.0
2007-04-09 12:00:00,0.7226,0.72287,0.72202,0.72215,3007099993.0
2007-04-09 12:30:00,0.7223,0.72275,0.72183,0.7225,4368199978.0
2007-04-09 13:00:00,0.7225,0.72255,0.72153,0.72195,2233300018.0
2007-04-09 13:30:00,0.72198,0.7224,0.72169,0.72225,1177600005.0
2007-04-09 14:00:00,0.72235,0.72235,0.72086,0.7221,1934900003.0
2007-04-09 14:30:00,0.7221,0.7222,0.7212,0.7214,2655199997.0
2007-04-09 15:00:00,0.7214,0.72153,0.7195,0.72,3744600000.0
2007-04-09 15:30:00,0.71995,0.7211,0.7196,0.72085,3031700001.0
2007-04-09 16:00:00,0.72085,0.7209,0.7197,0.7201,2200300002.0
2007-04-09 16:30:00,0.7201,0.7204,0.71952,0.72,2849700004.0
2007-04-09 17:00:00,0.72,0.7207,0.7199,0.72043,2071800001.0
2007-04-09 17:30:00,0.7205,0.7208,0.7196,0.7201,2473999998.0
2007-04-09 18:00:00,0.7201,0.72065,0.7197,0.7202,3169200001.0
2007-04-09 18:30:00,0.72002,0.72032,0.7187,0.7196,2428699992.0
2007-04-09 19:00:00,0.71919,0.7199,0.71918,0.71952,1913599999.0
2007-04-09 19:30:00,0.71956,0.7199,0.71915,0.71953,1067000000.0
2007-04-09 20:00:00,0.7198,0.7198,0.71903,0.71948,2496899992.0
2007-04-09 20:30:00,0.71944,0.72,0.71894,0.7197,1385900000.0
2007-04-09 21:00:00,0.71965,0.71995,0.7193,0.71947,1255400002.0
2007-04-09 21:30:00,0.71943,0.72025,0.71941,0.7201,1083600000.0
2007-04-09 22:00:00,0.71996,0.7207,0.71939,0.72065,1386600005.0
2007-04-09 22:30:00,0.72035,0.7208,0.72004,0.7202,669100001.0
2007-04-09 23:00:00,0.7204,0.72075,0.71993,0.72029,1458299999.0
2007-04-09 23:30:00,0.7205,0.7207,0.72023,0.7205,1049600005.0
2007-04-10 00:00:00,0.72045,0.72045,0.7189,0.7195,2024099991.0
2007-04-10 00:30:00,0.7195,0.7199,0.71865,0.71955,1846999996.0
2007-04-10 01:00:00,0.7196,0.7205,0.71924,0.7205,1406899998.0
2007-04-10 01:30:00,0.72045,0.7208,0.7198,0.7207,1466699998.0
2007-04-10 02:00:00,0.7207,0.7215,0.7207,0.721,1956899999.0
2007-04-10 02:30:00,0.721,0.7238,0.721,0.7237,3922099988.0
2007-04-10 03:00:00,0.7236,0.7236,0.72194,0.7225,2292600000.0
2007-04-10 03:30:00,0.7225,0.7239,0.7225,0.72325,3985099993.0
2007-04-10 04:00:00,0.7233,0.7238,0.7229,0.7237,1664899992.0
2007-04-10 04:30:00,0.7234,0.72565,0.72299,0.725,3725099999.0
2007-04-10 05:00:00,0.725,0.7254,0.72379,0.72392,1726500001.0
2007-04-10 05:30:00,0.7243,0.7245,0.7237,0.7245,1825400000.0
2007-04-10 06:00:00,0.7245,0.7254,0.72424,0.7247,1811400002.0
2007-04-10 06:30:00,0.7247,0.7253,0.72429,0.72495,1398399997.0
2007-04-10 07:00:00,0.72495,0.7251,0.72426,0.72465,2066200005.0
2007-04-10 07:30:00,0.72465,0.7247,0.72388,0.7245,3286299996.0
2007-04-10 08:00:00,0.7245,0.7248,0.7238,0.7245,1799400001.0
2007-04-10 08:30:00,0.7245,0.7248,0.72408,0.7243,4439999997.0
2007-04-10 09:00:00,0.7244,0.7249,0.72378,0.72475,3911999981.0
2007-04-10 09:30:00,0.72475,0.7255,0.7245,0.72465,4273199996.0
2007-04-10 10:00:00,0.7246,0.7247,0.72361,0.7243,2909399990.0
2007-04-10 10:30:00,0.7243,0.7251,0.72398,0.72495,4790199996.0
2007-04-10 11:00:00,0.7249,0.72661,0.7248,0.7263,9560699991.0
2007-04-10 11:30:00,0.72635,0.7277,0.7263,0.72735,6477000004.0
2007-04-10 12:00:00,0.72731,0.72769,0.72661,0.7267,3006799997.0
2007-04-10 12:30:00,0.72665,0.72705,0.72611,0.7268,3783999998.0
2007-04-10 13:00:00,0.72675,0.7272,0.72618,0.72665,4016100000.0
2007-04-10 13:30:00,0.72665,0.7273,0.7264,0.72665,4921500002.0
2007-04-10 14:00:00,0.7267,0.727,0.72625,0.72625,3316899989.0
2007-04-10 14:30:00,0.7268,0.727,0.72615,0.72655,3921100009.0
2007-04-10 15:00:00,0.7266,0.7269,0.72585,0.72598,7054899989.0
2007-04-10 15:30:00,0.72655,0.7274,0.7257,0.7274,6930299993.0
2007-04-10 16:00:00,0.7274,0.72945,0.7273,0.72845,11665100009.0
2007-04-10 16:30:00,0.7285,0.73005,0.7285,0.7286,4432699986.0
2007-04-10 17:00:00,0.7286,0.7298,0.7283,0.72865,10315200013.0
2007-04-10 17:30:00,0.72865,0.7289,0.7282,0.72885,1913999995.0
2007-04-10 18:00:00,0.7289,0.7305,0.72885,0.7293,4851399998.0
2007-04-10 18:30:00,0.7294,0.7297,0.72876,0.7295,2045399998.0
2007-04-10 19:00:00,0.7295,0.7296,0.7286,0.7292,2482599999.0
2007-04-10 19:30:00,0.7293,0.7294,0.72873,0.729,1850999995.0
2007-04-10 20:00:00,0.72887,0.72925,0.72854,0.7291,1690799995.0
2007-04-10 20:30:00,0.72915,0.7292,0.7285,0.7285,1853199993.0
2007-04-10 21:00:00,0.7285,0.72945,0.7285,0.72905,1181300002.0
2007-04-10 21:30:00,0.72935,0.72965,0.72896,0.72955,1259400000.0
2007-04-10 22:00:00,0.72965,0.73015,0.72907,0.72975,1293099998.0
2007-04-10 22:30:00,0.72975,0.7313,0.72939,0.72985,1102099998.0
2007-04-10 23:00:00,0.7303,0.7307,0.72976,0.7305,2171499997.0
2007-04-10 23:30:00,0.7303,0.7305,0.7283,0.7285,1393300002.0
2007-04-11 00:00:00,0.72845,0.7286,0.7278,0.7283,1321700000.0
2007-04-11 00:30:00,0.72835,0.7291,0.72732,0.729,1395899997.0
2007-04-11 01:00:00,0.729,0.729,0.72806,0.7286,1213599996.0
2007-04-11 01:30:00,0.7285,0.7292,0.7282,0.72855,2241699995.0
2007-04-11 02:00:00,0.72865,0.7288,0.72782,0.7282,2120100002.0
2007-04-11 02:30:00,0.72807,0.7284,0.72775,0.7282,2093900003.0
2007-04-11 03:00:00,0.7282,0.7283,0.7272,0.7273,3074799998.0
2007-04-11 03:30:00,0.72725,0.7279,0.72642,0.7274,2698700000.0
2007-04-11 04:00:00,0.7274,0.7283,0.72715,0.7276,2724699999.0
2007-04-11 04:30:00,0.7276,0.7279,0.72713,0.7276,1211399995.0
2007-04-11 05:00:00,0.7268,0.7276,0.72652,0.7272,1519499999.0
2007-04-11 05:30:00,0.72688,0.7272,0.72575,0.7263,1675799998.0
2007-04-11 06:00:00,0.7263,0.727,0.72598,0.72642,2014899998.0
2007-04-11 06:30:00,0.72628,0.7274,0.72577,0.7272,1429800002.0
2007-04-11 07:00:00,0.7272,0.7277,0.72655,0.72715,1457599992.0
2007-04-11 07:30:00,0.7272,0.7276,0.72663,0.7271,2437100000.0
2007-04-11 08:00:00,0.72705,0.7277,0.72672,0.72765,1714399996.0
2007-04-11 08:30:00,0.7277,0.7293,0.72752,0.72895,2598600003.0
2007-04-11 09:00:00,0.729,0.7292,0.728,0.7282,4448099993.0
2007-04-11 09:30:00,0.72812,0.72839,0.7268,0.7268,3111600007.0
2007-04-11 10:00:00,0.7268,0.7274,0.72633,0.7273,2454500006.0
2007-04-11 10:30:00,0.7273,0.7277,0.72646,0.72745,3562699993.0
2007-04-11 11:00:00,0.7274,0.7281,0.7268,0.72805,2986399985.0
2007-04-11 11:30:00,0.72815,0.7286,0.72729,0.72795,5339999999.0
2007-04-11 12:00:00,0.72845,0.72859,0.72804,0.7281,2972900004.0
2007-04-11 12:30:00,0.72852,0.72857,0.72761,0.72815,3573799999.0
2007-04-11 13:00:00,0.72815,0.7286,0.7279,0.72815,3093099990.0
2007-04-11 13:30:00,0.7282,0.7287,0.72789,0.72835,2655599999.0
2007-04-11 14:00:00,0.7284,0.72862,0.7279,0.72855,2525799991.0
2007-04-11 14:30:00,0.72855,0.7288,0.72779,0.7287,1573700000.0
2007-04-11 15:00:00,0.7287,0.7296,0.7285,0.72865,8248099991.0
2007-04-11 15:30:00,0.72865,0.72895,0.72818,0.7287,4455899999.0
2007-04-11 16:00:00,0.7287,0.72905,0.72815,0.7285,5982199994.0
2007-04-11 16:30:00,0.7285,0.7286,0.72778,0.7284,2940199994.0
2007-04-11 17:00:00,0.7285,0.7285,0.72774,0.7284,3385900010.0
2007-04-11 17:30:00,0.7285,0.72871,0.72795,0.728,2721299984.0
2007-04-11 18:00:00,0.72805,0.7283,0.72759,0.728,2267899992.0
2007-04-11 18:30:00,0.72788,0.7282,0.72748,0.7281,2639699986.0
2007-04-11 19:00:00,0.7282,0.72829,0.72739,0.72782,3212299989.0
2007-04-11 19:30:00,0.72815,0.729,0.72789,0.72845,2235600005.0
2007-04-11 20:00:00,0.7285,0.7285,0.72615,0.7268,4336499973.0
2007-04-11 20:30:00,0.7268,0.7277,0.72631,0.72755,2179800000.0
2007-04-11 21:00:00,0.72755,0.72755,0.72665,0.72719,1498199992.0
2007-04-11 21:30:00,0.7274,0.7275,0.72698,0.7275,929000003.0
2007-04-11 22:00:00,0.7275,0.7282,0.72722,0.7277,841600000.0
2007-04-11 22:30:00,0.72764,0.7282,0.7275,0.72795,830500000.0
2007-04-11 23:00:00,0.72785,0.7285,0.72749,0.72792,2024000000.0
2007-04-11 23:30:00,0.72801,0.7288,0.72779,0.7285,1301199999.0
2007-04-12 00:00:00,0.7284,0.72854,0.72774,0.72845,1925600001.0
2007-04-12 00:30:00,0.7285,0.7286,0.72791,0.72798,1952799999.0
2007-04-12 01:00:00,0.7283,0.7288,0.728,0.7286,2226499990.0
2007-04-12 01:30:00,0.7287,0.72875,0.7272,0.7276,2189499994.0
2007-04-12 02:00:00,0.7276,0.728,0.72723,0.7275,1774899995.0
2007-04-12 02:30:00,0.72747,0.7277,0.72684,0.7272,1572299999.0
2007-04-12 03:00:00,0.7272,0.7282,0.72645,0.72785,2862699999.0
2007-04-12 03:30:00,0.7275,0.72865,0.7274,0.72795,2559300004.0
2007-04-12 04:00:00,0.72772,0.72815,0.72702,0.72703,1360500000.0
2007-04-12 04:30:00,0.7275,0.728,0.72683,0.72735,2287699990.0
2007-04-12 05:00:00,0.72725,0.7273,0.72635,0.72685,1354800000.0
2007-04-12 05:30:00,0.7271,0.7272,0.72645,0.7268,1594900001.0
2007-04-12 06:00:00,0.72685,0.7269,0.72613,0.72675,1395599998.0
2007-04-12 06:30:00,0.7268,0.7271,0.72648,0.7269,1237200001.0
2007-04-12 07:00:00,0.7268,0.7269,0.7251,0.72595,2263599996.0
2007-04-12 07:30:00,0.72595,0.7267,0.72531,0.72645,3049299997.0
2007-04-12 08:00:00,0.72645,0.7278,0.72598,0.7276,3309599993.0
2007-04-12 08:30:00,0.7276,0.728,0.72715,0.7274,3038700002.0
2007-04-12 09:00:00,0.7274,0.728,0.72682,0.7279,2701699994.0
2007-04-12 09:30:00,0.7279,0.72805,0.7265,0.72735,1896400003.0
2007-04-12 10:00:00,0.7273,0.72785,0.7269,0.7272,2950799991.0
2007-04-12 10:30:00,0.7272,0.7274,0.72635,0.7266,5003399995.0
2007-04-12 11:00:00,0.7266,0.72695,0.72644,0.7267,2389000002.0
2007-04-12 11:30:00,0.7267,0.7271,0.72596,0.7271,3497899979.0
2007-04-12 12:00:00,0.7269,0.7273,0.72627,0.7271,2032599998.0
2007-04-12 12:30:00,0.7271,0.7276,0.72626,0.7275,4312500001.0
2007-04-12 13:00:00,0.7275,0.72785,0.72694,0.7277,3546400012.0
2007-04-12 13:30:00,0.7277,0.72875,0.7276,0.7277,3629599999.0
2007-04-12 14:00:00,0.72775,0.72835,0.72741,0.7279,3107600002.0
2007-04-12 14:30:00,0.7279,0.72855,0.72732,0.7276,2865799998.0
2007-04-12 15:00:00,0.7276,0.728,0.72723,0.7276,4919499998.0
2007-04-12 15:30:00,0.7276,0.72885,0.7273,0.7273,4806399990.0
2007-04-12 16:00:00,0.7273,0.72865,0.72635,0.7277,6239299993.0
2007-04-12 16:30:00,0.7276,0.7288,0.7276,0.7281,3940299992.0
2007-04-12 17:00:00,0.7283,0.7292,0.728,0.72805,2252299997.0
2007-04-12 17:30:00,0.7281,0.72874,0.72778,0.72807,1991000001.0
2007-04-12 18:00:00,0.7283,0.72878,0.72785,0.72847,1945899996.0
2007-04-12 18:30:00,0.7285,0.7289,0.72811,0.72822,1733399997.0
2007-04-12 19:00:00,0.72845,0.7292,0.7284,0.72915,1995099986.0
2007-04-12 19:30:00,0.7289,0.7294,0.72859,0.7292,1669299999.0
2007-04-12 20:00:00,0.7292,0.7295,0.72859,0.7293,2529299991.0
2007-04-12 20:30:00,0.72899,0.7293,0.7288,0.7291,1747899995.0
2007-04-12 21:00:00,0.7289,0.72933,0.72867,0.7293,1016100000.0
2007-04-12 21:30:00,0.7294,0.72996,0.72908,0.7292,1333200001.0
2007-04-12 22:00:00,0.7295,0.72962,0.72865,0.7291,1491600002.0
2007-04-12 22:30:00,0.72895,0.7297,0.72883,0.72953,1266699998.0
2007-04-12 23:00:00,0.72959,0.73065,0.72933,0.7306,1435499995.0
2007-04-12 23:30:00,0.7306,0.73205,0.7293,0.7298,1860699999.0
2007-04-13 00:00:00,0.7299,0.7316,0.7296,0.7309,3014600000.0
2007-04-13 00:30:00,0.7309,0.73555,0.73056,0.73515,2859899998.0
2007-04-13 01:00:00,0.7353,0.7355,0.734,0.7345,1852600000.0
2007-04-13 01:30:00,0.73465,0.7348,0.73395,0.7343,2113199993.0
2007-04-13 02:00:00,0.7344,0.7351,0.7337,0.73474,2143499998.0
2007-04-13 02:30:00,0.7349,0.7349,0.73412,0.7343,2367600002.0
2007-04-13 03:00:00,0.7343,0.7349,0.7341,0.7348,1863799998.0
2007-04-13 03:30:00,0.7346,0.7351,0.73402,0.7345,2116000000.0
2007-04-13 04:00:00,0.73443,0.7349,0.73411,0.7345,1566900002.0
2007-04-13 04:30:00,0.7346,0.73518,0.73428,0.73458,1276200004.0
2007-04-13 05:00:00,0.73431,0.73495,0.73418,0.7348,1420299996.0
2007-04-13 05:30:00,0.7351,0.7352,0.73384,0.73448,1863199999.0
2007-04-13 06:00:00,0.73475,0.7349,0.73403,0.73423,1449299998.0
2007-04-13 06:30:00,0.7342,0.7345,0.73364,0.7343,838499998.0
2007-04-13 07:00:00,0.7343,0.7354,0.7334,0.7342,2224299997.0
2007-04-13 07:30:00,0.7342,0.7349,0.7338,0.7342,1769900000.0
2007-04-13 08:00:00,0.73415,0.73525,0.73375,0.7349,2801400001.0
2007-04-13 08:30:00,0.7349,0.7362,0.7347,0.7359,4074899996.0
2007-04-13 09:00:00,0.7361,0.737,0.73546,0.7363,3815299997.0
2007-04-13 09:30:00,0.7364,0.7369,0.73576,0.7364,3600599994.0
2007-04-13 10:00:00,0.7363,0.73665,0.735,0.7362,3454599998.0
2007-04-13 10:30:00,0.7362,0.73685,0.73505,0.7352,3015599999.0
2007-04-13 11:00:00,0.7352,0.73645,0.7351,0.73565,2313699995.0
2007-04-13 11:30:00,0.7356,0.73605,0.73501,0.73595,3479300013.0
2007-04-13 12:00:00,0.73595,0.7367,0.7347,0.7367,3096599995.0
2007-04-13 12:30:00,0.73665,0.7372,0.7362,0.7368,3075000005.0
2007-04-13 13:00:00,0.7367,0.73715,0.736,0.7366,2323500003.0
2007-04-13 13:30:00,0.7366,0.7373,0.7364,0.737,2669100000.0
2007-04-13 14:00:00,0.737,0.7373,0.73675,0.7369,3980899998.0
2007-04-13 14:30:00,0.7368,0.73765,0.7361,0.7375,4994599992.0
2007-04-13 15:00:00,0.7375,0.7376,0.73635,0.7368,3439699992.0
2007-04-13 15:30:00,0.73675,0.73775,0.73616,0.7372,3456899999.0
2007-04-13 16:00:00,0.7371,0.7376,0.7366,0.73715,3581700001.0
2007-04-13 16:30:00,0.73715,0.7375,0.7368,0.7374,4513599997.0
2007-04-13 17:00:00,0.7374,0.7374,0.73585,0.7371,5161999994.0
2007-04-13 17:30:00,0.737,0.7375,0.7367,0.7373,3926100001.0
2007-04-13 18:00:00,0.7373,0.73762,0.7367,0.73719,2580799995.0
2007-04-13 18:30:00,0.73698,0.73766,0.73673,0.7372,1146500001.0
2007-04-13 19:00:00,0.7371,0.7374,0.73653,0.73725,1835300006.0
2007-04-13 19:30:00,0.73725,0.7379,0.73683,0.73765,1162600000.0
2007-04-13 20:00:00,0.7377,0.73828,0.7371,0.73805,2073499994.0
2007-04-13 20:30:00,0.73794,0.73811,0.7369,0.7371,2015100001.0
2007-04-13 21:00:00,0.7371,0.738,0.73666,0.7372,1538400000.0
2007-04-13 21:30:00,0.73704,0.7379,0.7368,0.73756,1104900000.0
2007-04-13 22:00:00,0.73765,0.7379,0.73688,0.7373,1292000000.0
2007-04-13 22:30:00,0.7373,0.73784,0.73628,0.7372,1295899998.0
2007-04-16 00:00:00,0.7392,0.741,0.7392,0.7409,786600000.0
2007-04-16 00:30:00,0.7408,0.7411,0.7405,0.741,621000000.0
2007-04-16 01:00:00,0.7408,0.7409,0.7405,0.7406,538200000.0
2007-04-16 01:30:00,0.7405,0.7405,0.74,0.7404,828000000.0
2007-04-16 02:00:00,0.7405,0.7408,0.74,0.7402,2525299999.0
2007-04-16 02:30:00,0.7402,0.7402,0.73905,0.7393,3281700001.0
2007-04-16 03:00:00,0.7393,0.7399,0.7375,0.7395,2902199996.0
2007-04-16 03:30:00,0.73769,0.7397,0.73755,0.7392,2318900001.0
2007-04-16 04:00:00,0.7392,0.7398,0.7385,0.73965,2121700001.0
2007-04-16 04:30:00,0.73965,0.7397,0.73745,0.7394,1029800000.0
2007-04-16 05:00:00,0.73935,0.7394,0.73748,0.7393,945399996.0
2007-04-16 05:30:00,0.73925,0.7394,0.73752,0.73925,1369500004.0
2007-04-16 06:00:00,0.73771,0.73925,0.73754,0.73925,1313100004.0
2007-04-16 06:30:00,0.73925,0.7394,0.73751,0.73769,1928500003.0
2007-04-16 07:00:00,0.7389,0.73925,0.7375,0.7381,2039899996.0
2007-04-16 07:30:00,0.73777,0.7386,0.73756,0.7381,1689200000.0
2007-04-16 08:00:00,0.7381,0.7384,0.73756,0.7384,1425599999.0
2007-04-16 08:30:00,0.7384,0.74045,0.7384,0.73975,3039700000.0
2007-04-16 09:00:00,0.7397,0.7399,0.7377,0.73955,2622199991.0
2007-04-16 09:30:00,0.73955,0.7402,0.73917,0.7401,3150299989.0
2007-04-16 10:00:00,0.74005,0.74054,0.73942,0.74006,3446000003.0
2007-04-16 10:30:00,0.73992,0.74051,0.73965,0.7401,3497599989.0
2007-04-16 11:00:00,0.7401,0.74039,0.73933,0.7401,2874399997.0
2007-04-16 11:30:00,0.74035,0.74045,0.7398,0.7404,3129499996.0
2007-04-16 12:00:00,0.7404,0.74102,0.73982,0.74025,3693299991.0
2007-04-16 12:30:00,0.7401,0.74057,0.73957,0.74,2523099989.0
2007-04-16 13:00:00,0.73995,0.74069,0.73941,0.73993,3256300006.0
2007-04-16 13:30:00,0.74005,0.74063,0.73926,0.74005,2165699991.0
2007-04-16 14:00:00,0.73978,0.74035,0.73927,0.7395,2806299998.0
2007-04-16 14:30:00,0.73935,0.74048,0.73935,0.7401,3257000009.0
2007-04-16 15:00:00,0.7401,0.7402,0.73935,0.7398,4087399998.0
2007-04-16 15:30:00,0.7398,0.74046,0.7391,0.7399,7413900019.0
2007-04-16 16:00:00,0.7399,0.74065,0.73956,0.7402,6193800009.0
2007-04-16 16:30:00,0.7402,0.7404,0.73915,0.7392,6477699975.0
2007-04-16 17:00:00,0.7392,0.7405,0.7392,0.74035,6173899985.0
2007-04-16 17:30:00,0.74045,0.74095,0.73975,0.7406,5704499980.0
2007-04-16 18:00:00,0.7406,0.7411,0.7396,0.7396,4485099993.0
2007-04-16 18:30:00,0.7395,0.73993,0.73833,0.7395,4869999982.0
2007-04-16 19:00:00,0.7395,0.73985,0.73879,0.739,2788399989.0
2007-04-16 19:30:00,0.739,0.73939,0.73846,0.7388,3414699993.0
2007-04-16 20:00:00,0.7388,0.73892,0.73824,0.73838,1814100000.0
2007-04-16 20:30:00,0.73843,0.7393,0.73812,0.7389,3505199985.0
2007-04-16 21:00:00,0.7388,0.73921,0.73828,0.73855,1620800010.0
2007-04-16 21:30:00,0.73845,0.73955,0.73831,0.739,2521999986.0
2007-04-16 22:00:00,0.73886,0.73959,0.7383,0.7389,2363800010.0
2007-04-16 22:30:00,0.739,0.7401,0.73877,0.7398,2393799994.0
2007-04-16 23:00:00,0.73952,0.74016,0.7388,0.73888,1437000003.0
2007-04-16 23:30:00,0.73945,0.73951,0.73856,0.7395,1891000005.0
2007-04-17 00:00:00,0.7395,0.73987,0.73845,0.7388,1710899995.0
2007-04-17 00:30:00,0.73853,0.7393,0.73824,0.7384,2221499999.0
2007-04-17 01:00:00,0.7386,0.73895,0.73811,0.73885,1498099986.0
2007-04-17 01:30:00,0.73846,0.73944,0.73834,0.7389,2337400005.0
2007-04-17 02:00:00,0.7388,0.7393,0.7386,0.7389,3346400016.0
2007-04-17 02:30:00,0.7389,0.7398,0.73854,0.7396,3190999999.0
2007-04-17 03:00:00,0.7396,0.73987,0.7391,0.73935,2530100006.0
2007-04-17 03:30:00,0.739,0.73976,0.7387,0.7391,2153099988.0
2007-04-17 04:00:00,0.7391,0.73989,0.73855,0.7394,2099699994.0
2007-04-17 04:30:00,0.7394,0.73966,0.73855,0.7392,2135999994.0
2007-04-17 05:00:00,0.7392,0.7393,0.73869,0.739,1976600006.0
2007-04-17 05:30:00,0.739,0.73941,0.73843,0.7392,1676999991.0
2007-04-17 06:00:00,0.7392,0.73957,0.73854,0.73906,2475200002.0
2007-04-17 06:30:00,0.7392,0.7393,0.7389,0.7391,2614699991.0
2007-04-17 07:00:00,0.7391,0.7395,0.7386,0.7394,4024700012.0
2007-04-17 07:30:00,0.7393,0.74003,0.739,0.7397,5253600006.0
2007-04-17 08:00:00,0.7397,0.7407,0.7394,0.7399,7839899984.0
2007-04-17 08:30:00,0.7399,0.7404,0.7393,0.7396,8407199999.0
2007-04-17 09:00:00,0.73955,0.7396,0.738,0.7382,8784699988.0
2007-04-17 09:30:00,0.7382,0.7389,0.7374,0.7389,9577400016.0
2007-04-17 10:00:00,0.7389,0.7397,0.7387,0.7392,4859499982.0
2007-04-17 10:30:00,0.7392,0.7401,0.73864,0.73895,7553599991.0
2007-04-17 11:00:00,0.739,0.73932,0.73842,0.7385,4822599989.0
2007-04-17 11:30:00,0.7385,0.73895,0.73798,0.7384,4161899997.0
2007-04-17 12:00:00,0.7385,0.7401,0.73809,0.7398,6114499988.0
2007-04-17 12:30:00,0.7398,0.7403,0.7396,0.74,5215799997.0
2007-04-17 13:00:00,0.74,0.74065,0.7397,0.74065,3642699998.0
2007-04-17 13:30:00,0.74065,0.7425,0.7406,0.7422,7173499986.0
2007-04-17 14:00:00,0.7422,0.7433,0.7415,0.7428,10215799981.0
2007-04-17 14:30:00,0.7429,0.74555,0.7429,0.7449,15205500007.0
2007-04-17 15:00:00,0.7449,0.745,0.7439,0.7441,11368799969.0
2007-04-17 15:30:00,0.7441,0.74435,0.74311,0.7441,5888100001.0
2007-04-17 16:00:00,0.7441,0.745,0.74334,0.7446,10666299979.0
2007-04-17 16:30:00,0.7446,0.7452,0.7441,0.745,4490399983.0
2007-04-17 17:00:00,0.7449,0.74515,0.74346,0.7441,8111300007.0
2007-04-17 17:30:00,0.74405,0.7446,0.74395,0.7442,6667899996.0
2007-04-17 18:00:00,0.7442,0.74455,0.7436,0.7437,6683399995.0
2007-04-17 18:30:00,0.7437,0.7443,0.7432,0.74375,3432700011.0
2007-04-17 19:00:00,0.7438,0.74404,0.74303,0.74349,4514499983.0
2007-04-17 19:30:00,0.7436,0.74367,0.743,0.7431,3498799992.0
2007-04-17 20:00:00,0.7431,0.7445,0.74276,0.74349,4514200011.0
2007-04-17 20:30:00,0.74371,0.74406,0.74324,0.744,2808299989.0
2007-04-17 21:00:00,0.7439,0.744,0.74312,0.7437,2863500006.0
2007-04-17 21:30:00,0.7437,0.7444,0.74346,0.7442,2002300006.0
2007-04-17 22:00:00,0.7442,0.7454,0.74368,0.7447,2268200000.0
2007-04-17 22:30:00,0.7447,0.7449,0.7437,0.7449,1625000005.0
2007-04-17 23:00:00,0.745,0.7454,0.7442,0.7444,1868700001.0
2007-04-17 23:30:00,0.74417,0.7444,0.74366,0.7439,1890499995.0
2007-04-18 00:00:00,0.7441,0.74505,0.74392,0.7449,2784700002.0
2007-04-18 00:30:00,0.745,0.7477,0.7414,0.7464,6991399991.0
2007-04-18 01:00:00,0.7464,0.7468,0.7456,0.7466,7501400005.0
2007-04-18 01:30:00,0.74665,0.747,0.74559,0.74581,3792800002.0
2007-04-18 02:00:00,0.7462,0.74685,0.74558,0.74646,2906800019.0
2007-04-18 02:30:00,0.7467,0.7486,0.7462,0.7482,9588799974.0
2007-04-18 03:00:00,0.7482,0.7491,0.74764,0.7485,6051900000.0
2007-04-18 03:30:00,0.7484,0.7486,0.74752,0.748,3183500008.0
2007-04-18 04:00:00,0.74779,0.7483,0.7472,0.74805,4436999992.0
2007-04-18 04:30:00,0.7481,0.7481,0.74698,0.7476,2969399988.0
2007-04-18 05:00:00,0.7477,0.7482,0.74701,0.7479,2824399992.0
2007-04-18 05:30:00,0.748,0.7484,0.74744,0.7477,4024399993.0
2007-04-18 06:00:00,0.7477,0.7477,0.7465,0.7466,5210200006.0
2007-04-18 06:30:00,0.7467,0.747,0.74614,0.747,3723099993.0
2007-04-18 07:00:00,0.7469,0.7477,0.74659,0.7471,3200200001.0
2007-04-18 07:30:00,0.7477,0.7488,0.74725,0.7488,5826800011.0
2007-04-18 08:00:00,0.7487,0.7492,0.74805,0.7487,7195199993.0
2007-04-18 08:30:00,0.74875,0.7488,0.74655,0.7472,6757100000.0
2007-04-18 09:00:00,0.7472,0.74755,0.74675,0.74695,5505300010.0
2007-04-18 09:30:00,0.74653,0.7474,0.74644,0.7465,3972899993.0
2007-04-18 10:00:00,0.7465,0.747,0.7464,0.747,5901099987.0
2007-04-18 10:30:00,0.747,0.7476,0.7453,0.7455,9220999982.0
2007-04-18 11:00:00,0.7455,0.7464,0.74495,0.74605,10552799991.0
2007-04-18 11:30:00,0.74605,0.74655,0.74565,0.7462,5592700001.0
2007-04-18 12:00:00,0.7462,0.7466,0.74469,0.7456,4677099993.0
2007-04-18 12:30:00,0.74565,0.7468,0.7456,0.7463,4852499999.0
2007-04-18 13:00:00,0.7463,0.7466,0.7456,0.7457,3598900001.0
2007-04-18 13:30:00,0.7457,0.7461,0.7422,0.743,8148599987.0
2007-04-18 14:00:00,0.743,0.7432,0.7387,0.73955,20418900007.0
2007-04-18 14:30:00,0.73945,0.74045,0.7381,0.7397,16728099985.0
2007-04-18 15:00:00,0.7397,0.74255,0.7395,0.7416,8110499991.0
2007-04-18 15:30:00,0.7417,0.742,0.7404,0.7406,5587600011.0
2007-04-18 16:00:00,0.74045,0.742,0.74017,0.7417,10760400002.0
2007-04-18 16:30:00,0.74165,0.7431,0.741,0.7422,6572899995.0
2007-04-18 17:00:00,0.7422,0.74405,0.742,0.74305,4381399999.0
2007-04-18 17:30:00,0.74305,0.74335,0.74013,0.74023,3566099995.0
2007-04-18 18:00:00,0.743,0.7435,0.74015,0.7434,3187900000.0
2007-04-18 18:30:00,0.74335,0.74425,0.7433,0.7437,2614499997.0
2007-04-18 19:00:00,0.74365,0.74475,0.74006,0.74475,4848000014.0
2007-04-18 19:30:00,0.7447,0.74475,0.74009,0.744,2753100002.0
2007-04-18 20:00:00,0.7445,0.7447,0.74404,0.7446,2881300008.0
2007-04-18 20:30:00,0.7446,0.7454,0.74413,0.7448,2913599997.0
2007-04-18 21:00:00,0.7448,0.746,0.74457,0.7456,2600600008.0
2007-04-18 21:30:00,0.7455,0.7482,0.74505,0.7469,4336700002.0
2007-04-18 22:00:00,0.74695,0.748,0.74634,0.748,2850600012.0
2007-04-18 22:30:00,0.7481,0.7481,0.74723,0.748,1662599996.0
2007-04-18 23:00:00,0.748,0.74821,0.74742,0.7477,641800001.0
2007-04-18 23:30:00,0.74775,0.7481,0.74715,0.74754,624199991.0
2007-04-19 00:00:00,0.7481,0.7481,0.74666,0.74728,1563899993.0
2007-04-19 00:30:00,0.7476,0.7479,0.74707,0.7476,1614100006.0
2007-04-19 01:00:00,0.7476,0.7476,0.74633,0.74658,2144899994.0
2007-04-19 01:30:00,0.7469,0.74705,0.74642,0.74675,2176599993.0
2007-04-19 02:00:00,0.7466,0.74675,0.7432,0.7435,5055499993.0
2007-04-19 02:30:00,0.74355,0.7439,0.7425,0.7428,6906600003.0
2007-04-19 03:00:00,0.7428,0.74405,0.74236,0.7439,5493399994.0
2007-04-19 03:30:00,0.7439,0.7441,0.74298,0.7438,3568199996.0
2007-04-19 04:00:00,0.7438,0.74415,0.74245,0.7428,6457100020.0
2007-04-19 04:30:00,0.7428,0.7428,0.7409,0.7413,7221899988.0
2007-04-19 05:00:00,0.74125,0.7414,0.7394,0.7399,8359300004.0
2007-04-19 05:30:00,0.7399,0.7404,0.7395,0.7403,3725999994.0
2007-04-19 06:00:00,0.7402,0.74045,0.7397,0.73975,5172499990.0
2007-04-19 06:30:00,0.73965,0.7405,0.7395,0.74005,3610399997.0
2007-04-19 07:00:00,0.7399,0.74105,0.7394,0.74105,3368299989.0
2007-04-19 07:30:00,0.74095,0.7417,0.7392,0.7396,8007500031.0
2007-04-19 08:00:00,0.7396,0.7397,0.7382,0.73825,13909000002.0
2007-04-19 08:30:00,0.73825,0.7387,0.7363,0.7382,15461399970.0
2007-04-19 09:00:00,0.7382,0.74105,0.7382,0.74,10866300018.0
2007-04-19 09:30:00,0.74,0.7401,0.738,0.73905,10547199981.0
2007-04-19 10:00:00,0.73905,0.73905,0.73705,0.7378,9094800009.0
2007-04-19 10:30:00,0.7378,0.73965,0.73772,0.7393,6535299989.0
2007-04-19 11:00:00,0.7395,0.7414,0.73925,0.74135,5443199999.0
2007-04-19 11:30:00,0.7414,0.7415,0.7405,0.7411,4764299999.0
2007-04-19 12:00:00,0.7411,0.7413,0.7407,0.7411,3742899984.0
2007-04-19 12:30:00,0.7411,0.7411,0.74004,0.74075,3830300014.0
2007-04-19 13:00:00,0.74075,0.74125,0.7399,0.7402,5215699989.0
2007-04-19 13:30:00,0.7402,0.7402,0.7386,0.7401,4979999988.0
2007-04-19 14:00:00,0.74,0.7415,0.73945,0.7412,5899999968.0
2007-04-19 14:30:00,0.7413,0.7433,0.741,0.7424,7913900000.0
2007-04-19 15:00:00,0.7424,0.7436,0.74195,0.74325,7539000013.0
2007-04-19 15:30:00,0.74325,0.7454,0.7428,0.7447,8730899981.0
2007-04-19 16:00:00,0.7447,0.7451,0.74385,0.7449,6303800004.0
2007-04-19 16:30:00,0.7449,0.74535,0.74375,0.7445,7873299994.0
2007-04-19 17:00:00,0.74445,0.74445,0.743,0.7437,4739499993.0
2007-04-19 17:30:00,0.74365,0.744,0.74244,0.7434,3515299999.0
2007-04-19 18:00:00,0.7434,0.7445,0.74273,0.7441,6646299983.0
2007-04-19 18:30:00,0.7443,0.7445,0.74339,0.7442,3958200001.0
2007-04-19 19:00:00,0.7443,0.7444,0.74331,0.7437,3856700011.0
2007-04-19 19:30:00,0.7438,0.7439,0.74333,0.74375,1655000006.0
2007-04-19 20:00:00,0.7438,0.7445,0.74323,0.7442,6151900009.0
2007-04-19 20:30:00,0.7442,0.7445,0.74365,0.744,4436399990.0
2007-04-19 21:00:00,0.744,0.7442,0.7433,0.7439,3079899974.0
2007-04-19 21:30:00,0.7439,0.74393,0.743,0.7432,2246599998.0
2007-04-19 22:00:00,0.7432,0.74398,0.743,0.7439,1320699995.0
2007-04-19 22:30:00,0.74384,0.74398,0.7431,0.7435,1842400014.0
2007-04-19 23:00:00,0.7436,0.74404,0.74322,0.74385,2149399996.0
2007-04-19 23:30:00,0.7439,0.7442,0.74305,0.74415,2222000005.0
2007-04-20 00:00:00,0.74415,0.74487,0.7441,0.74449,1933299999.0
2007-04-20 00:30:00,0.74452,0.7451,0.74393,0.7451,2261099995.0
2007-04-20 01:00:00,0.7452,0.7452,0.7438,0.7443,2652299991.0
2007-04-20 01:30:00,0.7443,0.7446,0.7437,0.7442,3323000010.0
2007-04-20 02:00:00,0.7442,0.7446,0.74339,0.7444,4615999981.0
2007-04-20 02:30:00,0.7444,0.74525,0.74389,0.7446,4889300007.0
2007-04-20 03:00:00,0.7446,0.7452,0.74399,0.7445,5615899989.0
2007-04-20 03:30:00,0.74445,0.7447,0.74334,0.7439,4329699989.0
2007-04-20 04:00:00,0.74355,0.7443,0.74306,0.7435,2861699997.0
2007-04-20 04:30:00,0.7435,0.7437,0.7422,0.7429,4783900006.0
2007-04-20 05:00:00,0.7429,0.7439,0.74249,0.7433,3692899993.0
2007-04-20 05:30:00,0.7434,0.7446,0.74321,0.7445,3808800005.0
2007-04-20 06:00:00,0.7445,0.7445,0.74333,0.7436,3476300008.0
2007-04-20 06:30:00,0.7436,0.7439,0.74279,0.7438,2489299995.0
2007-04-20 07:00:00,0.74358,0.7439,0.74297,0.7437,2695299986.0
2007-04-20 07:30:00,0.7437,0.7451,0.74334,0.7443,3922800010.0
2007-04-20 08:00:00,0.7443,0.7456,0.7441,0.7448,7243700009.0
2007-04-20 08:30:00,0.7448,0.7453,0.74465,0.745,4944000012.0
2007-04-20 09:00:00,0.745,0.7451,0.74442,0.74505,3218699990.0
2007-04-20 09:30:00,0.74505,0.7452,0.74434,0.7448,5362899977.0
2007-04-20 10:00:00,0.7448,0.7451,0.74366,0.74385,4385400015.0
2007-04-20 10:30:00,0.7441,0.7444,0.74273,0.7434,4876200010.0
2007-04-20 11:00:00,0.7434,0.7436,0.74265,0.7435,2041399996.0
2007-04-20 11:30:00,0.7435,0.7446,0.74262,0.74455,3993500014.0
2007-04-20 12:00:00,0.7446,0.745,0.7441,0.7447,5003700012.0
2007-04-20 12:30:00,0.7447,0.745,0.74368,0.7445,3850699983.0
2007-04-20 13:00:00,0.7444,0.7446,0.7439,0.7441,4288900006.0
2007-04-20 13:30:00,0.7441,0.74445,0.74352,0.7442,4913999973.0
2007-04-20 14:00:00,0.7442,0.7449,0.74358,0.74416,2352500001.0
2007-04-20 14:30:00,0.7446,0.7453,0.74406,0.74465,4909499992.0
2007-04-20 15:00:00,0.74455,0.74515,0.7445,0.7448,5340800014.0
2007-04-20 15:30:00,0.74475,0.7452,0.74413,0.7448,5995499986.0
2007-04-20 16:00:00,0.7448,0.7451,0.74417,0.7446,3937399992.0
2007-04-20 16:30:00,0.7446,0.7456,0.744,0.745,4212199989.0
2007-04-20 17:00:00,0.7451,0.7453,0.7444,0.7452,4552299985.0
2007-04-20 17:30:00,0.7454,0.746,0.745,0.74595,4225199990.0
2007-04-20 18:00:00,0.746,0.747,0.7459,0.7465,4695199997.0
2007-04-20 18:30:00,0.7466,0.7473,0.74603,0.747,4168099990.0
2007-04-20 19:00:00,0.747,0.7478,0.74662,0.7476,4721900002.0
2007-04-20 19:30:00,0.7476,0.7482,0.74718,0.7475,5746399972.0
2007-04-20 20:00:00,0.7476,0.7477,0.74687,0.7474,3355699981.0
2007-04-20 20:30:00,0.7474,0.7477,0.74695,0.74732,2884200013.0
2007-04-20 21:00:00,0.7477,0.74825,0.74722,0.74767,2561399998.0
2007-04-20 21:30:00,0.74772,0.7482,0.74746,0.74778,1876099996.0
2007-04-20 22:00:00,0.7479,0.74813,0.74692,0.74722,1733300004.0
2007-04-20 22:30:00,0.74725,0.74775,0.74679,0.7473,1486000006.0
2007-04-23 00:00:00,0.7481,0.7482,0.7478,0.748,61600000.0
2007-04-23 00:30:00,0.7481,0.7482,0.748,0.748,44800000.0
2007-04-23 01:00:00,0.7481,0.7481,0.7465,0.7466,89600000.0
2007-04-23 01:30:00,0.7467,0.7475,0.7461,0.7467,106400000.0
2007-04-23 02:00:00,0.7467,0.7471,0.74619,0.7468,2303199994.0
2007-04-23 02:30:00,0.7469,0.74714,0.74599,0.7462,3523900008.0
2007-04-23 03:00:00,0.7465,0.7468,0.74588,0.7465,3860400003.0
2007-04-23 03:30:00,0.7464,0.7467,0.74578,0.7466,3948900002.0
2007-04-23 04:00:00,0.7466,0.747,0.74586,0.7467,3701299991.0
2007-04-23 04:30:00,0.7466,0.7467,0.7461,0.7462,4603800005.0
2007-04-23 05:00:00,0.7462,0.7466,0.74568,0.7463,2177800008.0
2007-04-23 05:30:00,0.7463,0.7465,0.7453,0.7454,3482999998.0
2007-04-23 06:00:00,0.7453,0.7455,0.744,0.7442,5676300006.0
2007-04-23 06:30:00,0.7441,0.745,0.7436,0.7441,5251200000.0
2007-04-23 07:00:00,0.7441,0.7443,0.7427,0.7429,9984200023.0
2007-04-23 07:30:00,0.7429,0.744,0.7428,0.74345,4590600010.0
2007-04-23 08:00:00,0.7436,0.7443,0.74345,0.7441,4631900015.0
2007-04-23 08:30:00,0.7441,0.7446,0.7439,0.7444,5068100002.0
2007-04-23 09:00:00,0.7444,0.7449,0.74363,0.7446,5009800008.0
2007-04-23 09:30:00,0.74436,0.7452,0.74381,0.74455,3790399997.0
2007-04-23 10:00:00,0.7446,0.745,0.7432,0.7434,4161499997.0
2007-04-23 10:30:00,0.7434,0.7439,0.74305,0.7432,5384199994.0
2007-04-23 11:00:00,0.7432,0.7434,0.74215,0.7434,4724599993.0
2007-04-23 11:30:00,0.7434,0.7438,0.74304,0.7438,4346400009.0
2007-04-23 12:00:00,0.7438,0.7439,0.74299,0.7437,2933399991.0
2007-04-23 12:30:00,0.7437,0.7439,0.74259,0.7435,5022800001.0
2007-04-23 13:00:00,0.7435,0.7441,0.74307,0.744,7312000003.0
2007-04-23 13:30:00,0.744,0.7441,0.74328,0.7441,2257400002.0
2007-04-23 14:00:00,0.74355,0.7447,0.74323,0.7444,2706500002.0
2007-04-23 14:30:00,0.7443,0.7447,0.74337,0.74381,4198500006.0
2007-04-23 15:00:00,0.7442,0.7444,0.74378,0.74395,3313499996.0
2007-04-23 15:30:00,0.744,0.7445,0.7436,0.7444,5334299998.0
2007-04-23 16:00:00,0.7444,0.7447,0.74405,0.7444,5328699986.0
2007-04-23 16:30:00,0.7444,0.7451,0.74375,0.7451,6738399964.0
2007-04-23 17:00:00,0.7451,0.7463,0.74445,0.74515,7851399990.0
2007-04-23 17:30:00,0.74497,0.74605,0.74465,0.7459,5924699983.0
2007-04-23 18:00:00,0.7458,0.7462,0.7452,0.74578,5333600010.0
2007-04-23 18:30:00,0.7461,0.7463,0.7452,0.7452,3039999997.0
2007-04-23 19:00:00,0.7452,0.7453,0.74418,0.7451,3397500023.0
2007-04-23 19:30:00,0.7449,0.7457,0.7444,0.7452,6055900001.0
2007-04-23 20:00:00,0.7452,0.7452,0.74455,0.74475,3688699973.0
2007-04-23 20:30:00,0.74475,0.7449,0.7443,0.7447,5045299998.0
2007-04-23 21:00:00,0.7447,0.74505,0.74436,0.74468,2346800016.0
2007-04-23 21:30:00,0.745,0.74502,0.74411,0.7449,2218000007.0
2007-04-23 22:00:00,0.745,0.745,0.74411,0.7449,3570200001.0
2007-04-23 22:30:00,0.7449,0.745,0.74377,0.7444,2944800001.0
2007-04-23 23:00:00,0.74444,0.7446,0.74384,0.74433,3182499994.0
2007-04-23 23:30:00,0.74419,0.7445,0.74373,0.74394,3829299979.0
2007-04-24 00:00:00,0.7445,0.7448,0.74397,0.7446,4518699977.0
2007-04-24 00:30:00,0.7446,0.7457,0.74412,0.7451,2957999991.0
2007-04-24 01:00:00,0.7451,0.7463,0.7449,0.7455,4690599994.0
2007-04-24 01:30:00,0.74543,0.74572,0.7447,0.7449,1630400003.0
2007-04-24 02:00:00,0.745,0.7452,0.74429,0.7449,2366400005.0
2007-04-24 02:30:00,0.74479,0.7449,0.7434,0.7435,3786000004.0
2007-04-24 03:00:00,0.7435,0.7439,0.743,0.7437,4100400027.0
2007-04-24 03:30:00,0.7437,0.7438,0.7401,0.7403,8957099992.0
2007-04-24 04:00:00,0.7403,0.74145,0.739,0.7399,9283799992.0
2007-04-24 04:30:00,0.7399,0.74095,0.7397,0.7402,4632100016.0
2007-04-24 05:00:00,0.7402,0.7412,0.74008,0.7408,2867799989.0
2007-04-24 05:30:00,0.7408,0.7416,0.7408,0.74145,3246000006.0
2007-04-24 06:00:00,0.7415,0.74165,0.7409,0.741,2647300003.0
2007-04-24 06:30:00,0.7412,0.7416,0.7409,0.74095,1928200007.0
2007-04-24 07:00:00,0.7409,0.74095,0.74,0.7406,2774700003.0
2007-04-24 07:30:00,0.74055,0.7413,0.73946,0.7402,5103500003.0
2007-04-24 08:00:00,0.7402,0.7404,0.73865,0.7397,10208200017.0
2007-04-24 08:30:00,0.73965,0.74045,0.7392,0.74045,8321800011.0
2007-04-24 09:00:00,0.7405,0.7407,0.74015,0.74055,4975799997.0
2007-04-24 09:30:00,0.7406,0.7415,0.7405,0.741,7977099987.0
2007-04-24 10:00:00,0.741,0.7411,0.7401,0.7404,4549399993.0
2007-04-24 10:30:00,0.74011,0.7413,0.73998,0.7412,4260099992.0
2007-04-24 11:00:00,0.7412,0.7416,0.73975,0.73985,5911900004.0
2007-04-24 11:30:00,0.7398,0.7405,0.73935,0.74,6251599974.0
2007-04-24 12:00:00,0.74,0.7412,0.74,0.7408,5799599991.0
2007-04-24 12:30:00,0.7409,0.74155,0.74035,0.7412,6448299987.0
2007-04-24 13:00:00,0.7411,0.7422,0.7411,0.74205,5544400001.0
2007-04-24 13:30:00,0.74205,0.7426,0.74099,0.7418,6127400000.0
2007-04-24 14:00:00,0.7418,0.74235,0.74094,0.74155,5649899988.0
2007-04-24 14:30:00,0.74155,0.7417,0.74081,0.7409,3313499997.0
2007-04-24 15:00:00,0.7409,0.7417,0.7402,0.74155,5949700000.0
2007-04-24 15:30:00,0.7416,0.7421,0.74121,0.7413,4315799995.0
2007-04-24 16:00:00,0.741,0.7442,0.7409,0.7436,17859599976.0
2007-04-24 16:30:00,0.7436,0.7438,0.74175,0.742,8748399985.0
2007-04-24 17:00:00,0.742,0.7428,0.7419,0.7426,5205199996.0
2007-04-24 17:30:00,0.7426,0.7427,0.74193,0.7423,4552800002.0
2007-04-24 18:00:00,0.7423,0.7425,0.74151,0.7422,4817900007.0
2007-04-24 18:30:00,0.7422,0.7436,0.74188,0.7436,2853600001.0
2007-04-24 19:00:00,0.7434,0.7442,0.74275,0.74295,6619600006.0
2007-04-24 19:30:00,0.7429,0.743,0.7422,0.7423,4499300000.0
2007-04-24 20:00:00,0.7423,0.7427,0.74176,0.7421,4306400018.0
2007-04-24 20:30:00,0.7421,0.7429,0.74187,0.7425,6789199956.0
2007-04-24 21:00:00,0.7425,0.7428,0.74198,0.7426,2533700000.0
2007-04-24 21:30:00,0.74239,0.74273,0.74211,0.7427,2400600002.0
2007-04-24 22:00:00,0.74246,0.74281,0.74217,0.7427,2731800000.0
2007-04-24 22:30:00,0.7427,0.7438,0.74209,0.7428,2864100006.0
2007-04-24 23:00:00,0.7428,0.74304,0.74207,0.7423,2702800016.0
2007-04-24 23:30:00,0.7425,0.7428,0.74206,0.74275,4331499983.0
2007-04-25 00:00:00,0.7428,0.74308,0.74186,0.74242,6628199985.0
2007-04-25 00:30:00,0.74261,0.74305,0.74208,0.7426,2803600011.0
2007-04-25 01:00:00,0.7428,0.746,0.7425,0.7444,3152000004.0
2007-04-25 01:30:00,0.7444,0.74445,0.74318,0.7437,2424800001.0
2007-04-25 02:00:00,0.7438,0.7441,0.74327,0.744,2442899999.0
2007-04-25 02:30:00,0.74338,0.74405,0.74314,0.74355,2583900003.0
2007-04-25 03:00:00,0.7436,0.74445,0.74256,0.74445,2848499996.0
2007-04-25 03:30:00,0.74445,0.7446,0.74339,0.74375,2366199990.0
2007-04-25 04:00:00,0.74365,0.7444,0.74329,0.7441,1953400003.0
2007-04-25 04:30:00,0.744,0.7447,0.74384,0.7442,2508599999.0
2007-04-25 05:00:00,0.74376,0.7446,0.74369,0.74393,2501299991.0
2007-04-25 05:30:00,0.744,0.7444,0.74371,0.74389,1676100003.0
2007-04-25 06:00:00,0.74377,0.7443,0.74355,0.7443,1842599995.0
2007-04-25 06:30:00,0.74415,0.7443,0.7435,0.74387,2736100003.0
2007-04-25 07:00:00,0.74383,0.74432,0.74306,0.74321,4957499990.0
2007-04-25 07:30:00,0.74365,0.7446,0.7432,0.7442,4493599987.0
2007-04-25 08:00:00,0.7442,0.7461,0.7439,0.7451,6744999992.0
2007-04-25 08:30:00,0.7451,0.747,0.74455,0.7467,7507400007.0
2007-04-25 09:00:00,0.7469,0.74715,0.7462,0.7465,7472600018.0
2007-04-25 09:30:00,0.7465,0.747,0.7457,0.7467,8421300050.0
2007-04-25 10:00:00,0.7467,0.7469,0.7459,0.7461,2605100086.0
2007-04-25 10:30:00,0.7461,0.7466,0.74585,0.746,4256499991.0
2007-04-25 11:00:00,0.746,0.7465,0.74552,0.74635,3065499983.0
2007-04-25 11:30:00,0.7464,0.74675,0.74605,0.74655,4050600011.0
2007-04-25 12:00:00,0.74655,0.7467,0.74568,0.7461,3184899999.0
2007-04-25 12:30:00,0.7462,0.74665,0.74594,0.7462,2764800004.0
2007-04-25 13:00:00,0.74615,0.74635,0.7454,0.7456,3430699995.0
2007-04-25 13:30:00,0.7455,0.7458,0.74455,0.7451,3592099996.0
2007-04-25 14:00:00,0.7451,0.7455,0.7443,0.7446,6625099986.0
2007-04-25 14:30:00,0.7446,0.7454,0.7437,0.7446,9970599988.0
2007-04-25 15:00:00,0.7446,0.7455,0.7443,0.7453,6196000006.0
2007-04-25 15:30:00,0.74525,0.7457,0.745,0.7452,4458599997.0
2007-04-25 16:00:00,0.7449,0.7459,0.7447,0.74545,13583500006.0
2007-04-25 16:30:00,0.7455,0.746,0.7452,0.7457,8125600027.0
2007-04-25 17:00:00,0.7457,0.7458,0.7452,0.7455,5436300002.0
2007-04-25 17:30:00,0.7455,0.7456,0.74475,0.7449,2704900015.0
2007-04-25 18:00:00,0.7449,0.7452,0.7446,0.74465,3431099989.0
2007-04-25 18:30:00,0.7447,0.7448,0.7439,0.7444,3202299998.0
2007-04-25 19:00:00,0.74455,0.7447,0.7441,0.7444,2567700007.0
2007-04-25 19:30:00,0.7444,0.7448,0.7441,0.7445,3574199991.0
2007-04-25 20:00:00,0.7445,0.7449,0.7441,0.7445,3565299995.0
2007-04-25 20:30:00,0.7445,0.7448,0.7438,0.7441,3193000005.0
2007-04-25 21:00:00,0.744,0.7441,0.7434,0.744,1593100000.0
2007-04-25 21:30:00,0.744,0.7441,0.7435,0.7437,615499999.0
2007-04-25 22:00:00,0.7437,0.7444,0.7433,0.7438,2235400000.0
2007-04-25 22:30:00,0.7438,0.7453,0.7437,0.7449,1586500001.0
2007-04-25 23:00:00,0.74585,0.748,0.7417,0.7461,5872900008.0
2007-04-25 23:30:00,0.7459,0.747,0.7452,0.746,4550899997.0
2007-04-26 00:00:00,0.746,0.747,0.7455,0.7458,2762800007.0
2007-04-26 00:30:00,0.7458,0.7461,0.7437,0.7443,4592000010.0
2007-04-26 01:00:00,0.7443,0.7447,0.7432,0.7439,3444500004.0
2007-04-26 01:30:00,0.7439,0.74415,0.7435,0.744,2190900008.0
2007-04-26 02:00:00,0.7439,0.7462,0.7439,0.7457,4888599995.0
2007-04-26 02:30:00,0.7457,0.7459,0.745,0.7458,2642400004.0
2007-04-26 03:00:00,0.7458,0.7466,0.7457,0.746,4019999996.0
2007-04-26 03:30:00,0.7459,0.747,0.7456,0.7469,3870599998.0
2007-04-26 04:00:00,0.7468,0.7469,0.7462,0.7467,4402800003.0
2007-04-26 04:30:00,0.7467,0.7476,0.7466,0.7472,6997599991.0
2007-04-26 05:00:00,0.7472,0.7476,0.7468,0.7475,3310000010.0
2007-04-26 05:30:00,0.7476,0.7477,0.7469,0.7473,3868900008.0
2007-04-26 06:00:00,0.7472,0.7476,0.747,0.7476,2574599998.0
2007-04-26 06:30:00,0.7476,0.7484,0.7474,0.748,4144499998.0
2007-04-26 07:00:00,0.7479,0.7481,0.7474,0.7476,2787300002.0
2007-04-26 07:30:00,0.7475,0.7476,0.7461,0.7472,6272199992.0
2007-04-26 08:00:00,0.7471,0.748,0.7464,0.7468,8556699986.0
2007-04-26 08:30:00,0.7468,0.7471,0.7459,0.74655,6576399987.0
2007-04-26 09:00:00,0.74655,0.7466,0.745,0.7452,13084299976.0
2007-04-26 09:30:00,0.7454,0.7465,0.7453,0.7456,11457399967.0
2007-04-26 10:00:00,0.7456,0.7464,0.74535,0.74596,4527599988.0
2007-04-26 10:30:00,0.74592,0.7467,0.74455,0.7446,8103099982.0
2007-04-26 11:00:00,0.7446,0.7447,0.74,0.7417,18856499970.0
2007-04-26 11:30:00,0.7417,0.7417,0.7401,0.7401,19055199980.0
2007-04-26 12:00:00,0.7401,0.7414,0.7388,0.741,16308099985.0
2007-04-26 12:30:00,0.741,0.7413,0.74075,0.741,10302999996.0
2007-04-26 13:00:00,0.741,0.7412,0.73995,0.7401,8797600020.0
2007-04-26 13:30:00,0.7401,0.7402,0.7389,0.7397,8410400006.0
2007-04-26 14:00:00,0.7397,0.7397,0.7381,0.7388,12212699999.0
2007-04-26 14:30:00,0.7388,0.7403,0.7386,0.7395,10148799970.0
2007-04-26 15:00:00,0.7395,0.7395,0.7367,0.73745,16311799984.0
2007-04-26 15:30:00,0.73745,0.7381,0.737,0.7374,14053600010.0
2007-04-26 16:00:00,0.7374,0.7378,0.7369,0.7377,13219899991.0
2007-04-26 16:30:00,0.7377,0.7385,0.73745,0.73745,9195399987.0
2007-04-26 17:00:00,0.7374,0.7388,0.73735,0.7379,11724300002.0
2007-04-26 17:30:00,0.7379,0.7384,0.7367,0.7371,8960399961.0
2007-04-26 18:00:00,0.7371,0.7384,0.73705,0.7382,4840100004.0
2007-04-26 18:30:00,0.7382,0.7389,0.7379,0.7382,4369100000.0
2007-04-26 19:00:00,0.7383,0.7394,0.7383,0.7394,5678300004.0
2007-04-26 19:30:00,0.7393,0.7396,0.73892,0.7392,4150699996.0
2007-04-26 20:00:00,0.7392,0.7395,0.73851,0.7392,2959399993.0
2007-04-26 20:30:00,0.7392,0.7395,0.73887,0.7393,3433599987.0
2007-04-26 21:00:00,0.7393,0.7393,0.73831,0.7388,2273400011.0
2007-04-26 21:30:00,0.73859,0.7389,0.73826,0.73845,1971000009.0
2007-04-26 22:00:00,0.73875,0.73886,0.738,0.7388,2300499992.0
2007-04-26 22:30:00,0.7388,0.7394,0.73838,0.7391,2372100020.0
2007-04-26 23:00:00,0.739,0.74,0.7389,0.7394,1921199998.0
2007-04-26 23:30:00,0.7393,0.7396,0.7384,0.7391,5154100005.0
2007-04-27 00:00:00,0.7391,0.7401,0.73878,0.73914,2426500012.0
2007-04-27 00:30:00,0.7396,0.7397,0.73887,0.7394,2307399999.0
2007-04-27 01:00:00,0.7394,0.74031,0.7394,0.74,3655500012.0
2007-04-27 01:30:00,0.74,0.74015,0.7386,0.7389,3060999998.0
2007-04-27 02:00:00,0.7389,0.73915,0.7384,0.7386,3235699985.0
2007-04-27 02:30:00,0.7386,0.7389,0.7379,0.73825,2580899997.0
2007-04-27 03:00:00,0.7383,0.7395,0.73798,0.7393,3664199993.0
2007-04-27 03:30:00,0.73945,0.7407,0.7393,0.7402,5184400002.0
2007-04-27 04:00:00,0.7402,0.7403,0.7393,0.7396,2505699998.0
2007-04-27 04:30:00,0.7398,0.73995,0.73909,0.7396,2289899994.0
2007-04-27 05:00:00,0.73955,0.7399,0.73868,0.73919,2755300008.0
2007-04-27 05:30:00,0.7395,0.7399,0.739,0.7398,3857899999.0
2007-04-27 06:00:00,0.7398,0.73999,0.73908,0.7395,2014500001.0
2007-04-27 06:30:00,0.73915,0.7399,0.73887,0.7397,2411699987.0
2007-04-27 07:00:00,0.73961,0.7399,0.73924,0.7396,3128199994.0
2007-04-27 07:30:00,0.73944,0.73976,0.73825,0.7387,3296400006.0
2007-04-27 08:00:00,0.7387,0.7387,0.7352,0.7373,15151099994.0
2007-04-27 08:30:00,0.7373,0.7375,0.73495,0.7358,14004000008.0
2007-04-27 09:00:00,0.73575,0.7372,0.7354,0.7363,6102199997.0
2007-04-27 09:30:00,0.7363,0.7375,0.73591,0.7371,4030500003.0
2007-04-27 10:00:00,0.7372,0.73955,0.7371,0.73895,13770099977.0
2007-04-27 10:30:00,0.73905,0.7391,0.738,0.73865,5386299996.0
2007-04-27 11:00:00,0.7387,0.739,0.73816,0.7387,3753499998.0
2007-04-27 11:30:00,0.7389,0.7398,0.73855,0.7397,7918899980.0
2007-04-27 12:00:00,0.7397,0.7416,0.7397,0.7401,7715600035.0
2007-04-27 12:30:00,0.7401,0.7415,0.73963,0.7409,6676399997.0
2007-04-27 13:00:00,0.741,0.7435,0.74095,0.74245,11704100011.0
2007-04-27 13:30:00,0.74245,0.7428,0.74185,0.74185,4049899997.0
2007-04-27 14:00:00,0.74195,0.7425,0.7415,0.7422,8570200015.0
2007-04-27 14:30:00,0.7422,0.7444,0.7416,0.7417,14995199980.0
2007-04-27 15:00:00,0.7417,0.7431,0.7416,0.7429,8776499996.0
2007-04-27 15:30:00,0.7429,0.7441,0.74245,0.7426,8446500003.0
2007-04-27 16:00:00,0.7426,0.7431,0.7419,0.7422,7607599986.0
2007-04-27 16:30:00,0.74215,0.7428,0.74145,0.74155,5800699998.0
2007-04-27 17:00:00,0.74155,0.7421,0.7392,0.7397,13533299993.0
2007-04-27 17:30:00,0.7398,0.7412,0.7396,0.7407,8129399993.0
2007-04-27 18:00:00,0.7407,0.7412,0.7401,0.7406,6643899999.0
2007-04-27 18:30:00,0.7405,0.7411,0.73995,0.7405,5687499962.0
2007-04-27 19:00:00,0.7405,0.7409,0.74009,0.7406,2609600006.0
2007-04-27 19:30:00,0.7406,0.7415,0.7404,0.7413,2871799996.0
2007-04-27 20:00:00,0.7412,0.7413,0.74041,0.74067,2804099999.0
2007-04-27 20:30:00,0.74071,0.7422,0.74071,0.7422,3372100015.0
2007-04-27 21:00:00,0.7422,0.7422,0.74108,0.74116,1604400008.0
2007-04-27 21:30:00,0.74113,0.7421,0.74113,0.7421,2179599990.0
2007-04-27 22:00:00,0.74205,0.7425,0.74166,0.74205,2255999989.0
2007-04-27 22:30:00,0.7421,0.7424,0.7408,0.7416,1352999996.0
2007-04-30 00:00:00,0.7395,0.7401,0.7392,0.7394,1326000000.0
2007-04-30 00:30:00,0.7393,0.74,0.739,0.7391,1560000000.0
2007-04-30 01:00:00,0.739,0.739,0.7375,0.7375,2028000000.0
2007-04-30 01:30:00,0.7376,0.7381,0.7371,0.738,1950000000.0
2007-04-30 02:00:00,0.7381,0.73875,0.73755,0.7376,4833700007.0
2007-04-30 02:30:00,0.7376,0.7382,0.73729,0.73785,3235999999.0
2007-04-30 03:00:00,0.73795,0.73845,0.73739,0.73835,2930099993.0
2007-04-30 03:30:00,0.7384,0.7393,0.73793,0.73847,2490999996.0
2007-04-30 04:00:00,0.7387,0.7398,0.73867,0.7398,2349899999.0
2007-04-30 04:30:00,0.7398,0.7403,0.7394,0.74,3055100007.0
2007-04-30 05:00:00,0.74,0.74,0.73847,0.7391,2354299983.0
2007-04-30 05:30:00,0.7391,0.7394,0.73858,0.7392,4267600011.0
2007-04-30 06:00:00,0.7391,0.7394,0.73779,0.7386,4808300005.0
2007-04-30 06:30:00,0.7386,0.7389,0.73795,0.7381,2744400006.0
2007-04-30 07:00:00,0.7381,0.7388,0.73753,0.7387,2967400012.0
2007-04-30 07:30:00,0.7387,0.7391,0.73836,0.73877,3506199996.0
2007-04-30 08:00:00,0.7389,0.739,0.73745,0.738,5376500015.0
2007-04-30 08:30:00,0.73785,0.7386,0.73755,0.73845,5411699990.0
2007-04-30 09:00:00,0.73845,0.7385,0.7372,0.73725,4508000004.0
2007-04-30 09:30:00,0.7372,0.7394,0.737,0.7388,7836299995.0
2007-04-30 10:00:00,0.7388,0.73915,0.738,0.73835,3344100002.0
2007-04-30 10:30:00,0.7384,0.739,0.73791,0.7386,2790699991.0
2007-04-30 11:00:00,0.7386,0.7394,0.73781,0.7388,5409999981.0
2007-04-30 11:30:00,0.7388,0.7399,0.73846,0.7396,6481200003.0
2007-04-30 12:00:00,0.7397,0.74,0.73881,0.7395,5024300014.0
2007-04-30 12:30:00,0.7395,0.7397,0.73861,0.7393,4429599995.0
2007-04-30 13:00:00,0.7393,0.7404,0.73925,0.73965,4153099998.0
2007-04-30 13:30:00,0.73965,0.7398,0.73902,0.7395,1979799999.0
2007-04-30 14:00:00,0.7395,0.7401,0.739,0.7392,5144499994.0
2007-04-30 14:30:00,0.7396,0.7412,0.73945,0.7409,8151200012.0
2007-04-30 15:00:00,0.7409,0.7419,0.74065,0.7419,6254399980.0
2007-04-30 15:30:00,0.74165,0.742,0.741,0.741,7514399999.0
2007-04-30 16:00:00,0.741,0.7424,0.74055,0.74165,10508300012.0
2007-04-30 16:30:00,0.7417,0.7428,0.7413,0.7427,11905099979.0
2007-04-30 17:00:00,0.7426,0.7433,0.74205,0.7428,21560700031.0
2007-04-30 17:30:00,0.7428,0.743,0.7419,0.7423,10132500018.0
2007-04-30 18:00:00,0.7423,0.7424,0.7418,0.7421,8910400015.0
2007-04-30 18:30:00,0.74205,0.7421,0.74116,0.7418,7814700007.0
2007-04-30 19:00:00,0.7417,0.7418,0.7409,0.7414,5860399991.0
2007-04-30 19:30:00,0.7414,0.7424,0.74109,0.7418,9012699993.0
2007-04-30 20:00:00,0.7418,0.7432,0.7417,0.7427,8287399996.0
2007-04-30 20:30:00,0.7427,0.7427,0.7417,0.7417,5992799993.0
2007-04-30 21:00:00,0.7417,0.742,0.7414,0.74144,2912500002.0
2007-04-30 21:30:00,0.7418,0.74198,0.7406,0.7408,4302100012.0
2007-04-30 22:00:00,0.7408,0.7414,0.7401,0.74075,2961400002.0
2007-04-30 22:30:00,0.7411,0.7414,0.7396,0.7402,3559700004.0
2007-04-30 23:00:00,0.7401,0.7411,0.74,0.74052,3078100001.0
2007-04-30 23:30:00,0.7408,0.7409,0.7402,0.74075,4213599978.0
2007-05-01 00:00:00,0.74061,0.7412,0.74015,0.7407,4753000007.0
2007-05-01 00:30:00,0.74068,0.7412,0.74032,0.7408,4070400000.0
2007-05-01 01:00:00,0.7408,0.74135,0.74037,0.7411,3767000007.0
2007-05-01 01:30:00,0.74105,0.7413,0.74038,0.7407,5265699994.0
2007-05-01 02:00:00,0.7407,0.7412,0.73976,0.7406,6427199998.0
2007-05-01 02:30:00,0.7407,0.7411,0.7399,0.7401,5849000010.0
2007-05-01 03:00:00,0.7401,0.7401,0.73885,0.7396,6921600001.0
2007-05-01 03:30:00,0.73955,0.7403,0.73955,0.73972,5350700005.0
2007-05-01 04:00:00,0.74025,0.7413,0.7402,0.7408,4637100002.0
2007-05-01 04:30:00,0.7408,0.7418,0.74037,0.7416,4754400007.0
2007-05-01 05:00:00,0.7416,0.7422,0.7413,0.7418,5141499983.0
2007-05-01 05:30:00,0.7418,0.7418,0.74056,0.74095,5804099996.0
2007-05-01 06:00:00,0.741,0.7412,0.74022,0.741,3697700002.0
2007-05-01 06:30:00,0.741,0.74155,0.74027,0.74105,3864200003.0
2007-05-01 07:00:00,0.7411,0.742,0.7409,0.742,9645199991.0
2007-05-01 07:30:00,0.742,0.7425,0.74135,0.74135,7282700001.0
2007-05-01 08:00:00,0.7414,0.7424,0.741,0.7422,9635799999.0
2007-05-01 08:30:00,0.7422,0.7425,0.7411,0.7416,9479000008.0
2007-05-01 09:00:00,0.7415,0.7426,0.7413,0.7421,5412299992.0
2007-05-01 09:30:00,0.7422,0.7423,0.74057,0.7412,5506699997.0
2007-05-01 10:00:00,0.7412,0.7422,0.7403,0.742,9189000020.0
2007-05-01 10:30:00,0.7419,0.7427,0.74078,0.7421,6448199984.0
2007-05-01 11:00:00,0.7421,0.7421,0.74152,0.74195,6696600010.0
2007-05-01 11:30:00,0.742,0.742,0.74097,0.74145,9819000015.0
2007-05-01 12:00:00,0.7415,0.7423,0.74106,0.7423,8242300004.0
2007-05-01 12:30:00,0.7422,0.7427,0.74175,0.7427,10995000004.0
2007-05-01 13:00:00,0.7427,0.7431,0.7422,0.74275,8459999999.0
2007-05-01 13:30:00,0.74275,0.7429,0.74195,0.7421,4258600007.0
2007-05-01 14:00:00,0.7421,0.7427,0.74182,0.7426,4400799999.0
2007-05-01 14:30:00,0.7426,0.7431,0.74232,0.74305,9476999991.0
2007-05-01 15:00:00,0.7431,0.7439,0.74265,0.7438,14328199996.0
2007-05-01 15:30:00,0.7438,0.74445,0.74355,0.7438,14093099981.0
2007-05-01 16:00:00,0.7438,0.7445,0.74175,0.7422,20828200001.0
2007-05-01 16:30:00,0.7422,0.7422,0.74025,0.7405,16092699986.0
2007-05-01 17:00:00,0.7405,0.74155,0.74025,0.7414,6922899997.0
2007-05-01 17:30:00,0.7414,0.7416,0.7404,0.74145,8304900001.0
2007-05-01 18:00:00,0.7415,0.7425,0.74125,0.7417,8550999997.0
2007-05-01 18:30:00,0.7417,0.7418,0.7407,0.741,2732599994.0
2007-05-01 19:00:00,0.741,0.74115,0.7402,0.74065,2849000009.0
2007-05-01 19:30:00,0.74042,0.7412,0.74018,0.7407,5933600013.0
2007-05-01 20:00:00,0.7407,0.7409,0.74014,0.7408,4676299997.0
2007-05-01 20:30:00,0.7408,0.7418,0.7404,0.7414,4508299967.0
2007-05-01 21:00:00,0.7414,0.7417,0.741,0.74123,1875300001.0
2007-05-01 21:30:00,0.7413,0.7417,0.7411,0.7414,3106699984.0
2007-05-01 22:00:00,0.7414,0.7418,0.74107,0.7413,2747299993.0
2007-05-01 22:30:00,0.74137,0.74145,0.7404,0.7405,1727899992.0
2007-05-01 23:00:00,0.7405,0.7407,0.74006,0.74017,1803600002.0
2007-05-01 23:30:00,0.7406,0.7408,0.74005,0.7406,2686600003.0
2007-05-02 00:00:00,0.7406,0.7407,0.74007,0.7403,4307700000.0
2007-05-02 00:30:00,0.7403,0.74056,0.73939,0.73995,5323599992.0
2007-05-02 01:00:00,0.74,0.7402,0.73915,0.7395,7841299999.0
2007-05-02 01:30:00,0.7395,0.7405,0.7394,0.7396,6608900018.0
2007-05-02 02:00:00,0.7397,0.7402,0.73908,0.7397,6877099992.0
2007-05-02 02:30:00,0.7397,0.7399,0.7389,0.7391,6208299992.0
2007-05-02 03:00:00,0.7392,0.7392,0.7374,0.7385,21532700007.0
2007-05-02 03:30:00,0.7386,0.7386,0.7378,0.738,9462100043.0
2007-05-02 04:00:00,0.7381,0.73845,0.73685,0.7376,11360699992.0
2007-05-02 04:30:00,0.7376,0.7382,0.7373,0.7377,6177700004.0
2007-05-02 05:00:00,0.7377,0.738,0.73645,0.737,8046999960.0
2007-05-02 05:30:00,0.737,0.7372,0.73617,0.7366,9339999999.0
2007-05-02 06:00:00,0.7366,0.7369,0.73625,0.7368,7158299997.0
2007-05-02 06:30:00,0.73675,0.73795,0.73627,0.73755,6333499999.0
2007-05-02 07:00:00,0.73708,0.7376,0.73664,0.7374,3848899983.0
2007-05-02 07:30:00,0.7374,0.7388,0.73661,0.73825,7740600000.0
2007-05-02 08:00:00,0.73825,0.7391,0.73685,0.7373,10873600008.0
2007-05-02 08:30:00,0.7372,0.7379,0.73655,0.7375,9689300023.0
2007-05-02 09:00:00,0.7375,0.7377,0.7367,0.7373,9138099989.0
2007-05-02 09:30:00,0.7373,0.7377,0.73699,0.7376,11331999976.0
2007-05-02 10:00:00,0.73755,0.7382,0.73707,0.73815,8344399982.0
2007-05-02 10:30:00,0.7382,0.73875,0.7375,0.7375,8632399984.0
2007-05-02 11:00:00,0.7376,0.7381,0.73695,0.7373,11481099990.0
2007-05-02 11:30:00,0.7374,0.73785,0.73718,0.7374,14177599986.0
2007-05-02 12:00:00,0.7374,0.738,0.73693,0.7374,14180800016.0
2007-05-02 12:30:00,0.7374,0.7376,0.73696,0.7375,9369799987.0
2007-05-02 13:00:00,0.7375,0.7377,0.737,0.7375,19557899984.0
2007-05-02 13:30:00,0.7375,0.7384,0.73688,0.7383,16797000019.0
2007-05-02 14:00:00,0.7383,0.7396,0.73765,0.73875,27412400001.0
2007-05-02 14:30:00,0.7388,0.7397,0.7387,0.73895,28277599976.0
2007-05-02 15:00:00,0.73895,0.7391,0.73844,0.7389,9959800017.0
2007-05-02 15:30:00,0.7389,0.7392,0.73785,0.7385,13672399960.0
2007-05-02 16:00:00,0.7385,0.7387,0.73705,0.7384,30364999941.0
2007-05-02 16:30:00,0.7384,0.7388,0.73794,0.7381,22796599951.0
2007-05-02 17:00:00,0.73805,0.7386,0.73775,0.7381,18556999993.0
2007-05-02 17:30:00,0.7381,0.7386,0.73782,0.7384,7687900010.0
2007-05-02 18:00:00,0.7384,0.7387,0.7377,0.7382,4745199997.0
2007-05-02 18:30:00,0.7382,0.73842,0.73763,0.7383,3383200000.0
2007-05-02 19:00:00,0.7383,0.7386,0.73734,0.7379,7633399991.0
2007-05-02 19:30:00,0.7379,0.73811,0.73724,0.7378,6593600007.0
2007-05-02 20:00:00,0.7378,0.7381,0.73735,0.73795,3984799998.0
2007-05-02 20:30:00,0.73795,0.7383,0.7375,0.7377,5526199985.0
2007-05-02 21:00:00,0.7376,0.7378,0.73693,0.73745,2229500000.0
2007-05-02 21:30:00,0.73736,0.7379,0.73706,0.7377,2785599998.0
2007-05-02 22:00:00,0.7377,0.7378,0.73691,0.7375,2260399999.0
2007-05-02 22:30:00,0.7376,0.7378,0.737,0.7371,2594899992.0
2007-05-02 23:00:00,0.7373,0.738,0.73694,0.738,2654400002.0
2007-05-02 23:30:00,0.73795,0.73795,0.7371,0.7375,5785699967.0
2007-05-03 00:00:00,0.7375,0.7376,0.73678,0.73711,4616900001.0
2007-05-03 00:30:00,0.73716,0.7376,0.7368,0.7375,5699599965.0
2007-05-03 01:00:00,0.73755,0.7377,0.73672,0.7377,4980799992.0
2007-05-03 01:30:00,0.7377,0.738,0.73713,0.7374,7075899988.0
2007-05-03 02:00:00,0.73698,0.7377,0.73691,0.7373,5878400009.0
2007-05-03 02:30:00,0.73725,0.7375,0.73686,0.7373,11651399985.0
2007-05-03 03:00:00,0.7373,0.7382,0.7373,0.7377,10364100019.0
2007-05-03 03:30:00,0.7377,0.7382,0.7375,0.73773,4322900015.0
2007-05-03 04:00:00,0.738,0.7382,0.73744,0.7382,4249499999.0
2007-05-03 04:30:00,0.7382,0.7384,0.73771,0.7382,7761599993.0
2007-05-03 05:00:00,0.7382,0.7384,0.73778,0.7383,5671300007.0
2007-05-03 05:30:00,0.7383,0.7383,0.73736,0.7381,7761900024.0
2007-05-03 06:00:00,0.738,0.73844,0.73774,0.7381,6142099999.0
2007-05-03 06:30:00,0.7381,0.7383,0.73741,0.7377,6050299998.0
2007-05-03 07:00:00,0.7377,0.7384,0.73736,0.7378,6131600010.0
2007-05-03 07:30:00,0.7379,0.7383,0.73736,0.73755,8565800007.0
2007-05-03 08:00:00,0.7376,0.7389,0.7375,0.7384,13617100007.0
2007-05-03 08:30:00,0.7384,0.7392,0.738,0.7382,15332499988.0
2007-05-03 09:00:00,0.7382,0.7386,0.7375,0.7383,11123399993.0
2007-05-03 09:30:00,0.7383,0.7386,0.73748,0.7382,6303099998.0
2007-05-03 10:00:00,0.7383,0.7391,0.73744,0.7383,10559799993.0
2007-05-03 10:30:00,0.7384,0.7392,0.7381,0.7387,11889399989.0
2007-05-03 11:00:00,0.7387,0.7393,0.738,0.7391,8988499993.0
2007-05-03 11:30:00,0.7391,0.7392,0.73814,0.739,10699599979.0
2007-05-03 12:00:00,0.73854,0.7392,0.73838,0.7386,10781299973.0
2007-05-03 12:30:00,0.73853,0.7391,0.73825,0.7387,7153400015.0
2007-05-03 13:00:00,0.7387,0.7393,0.73815,0.7393,4402700007.0
2007-05-03 13:30:00,0.7393,0.7398,0.73815,0.73825,4307899997.0
2007-05-03 14:00:00,0.7384,0.7387,0.7376,0.738,7403800024.0
2007-05-03 14:30:00,0.7381,0.7383,0.7364,0.73665,12857499976.0
2007-05-03 15:00:00,0.7368,0.73755,0.7358,0.7359,12606799980.0
2007-05-03 15:30:00,0.7359,0.7368,0.7348,0.7357,22056399988.0
2007-05-03 16:00:00,0.7357,0.736,0.7341,0.73515,18989200048.0
2007-05-03 16:30:00,0.7353,0.7368,0.73499,0.73565,12867999989.0
2007-05-03 17:00:00,0.73565,0.736,0.73492,0.7357,9468800022.0
2007-05-03 17:30:00,0.7358,0.736,0.7353,0.7359,6792000009.0
2007-05-03 18:00:00,0.73605,0.737,0.7357,0.7359,7999800010.0
2007-05-03 18:30:00,0.7359,0.7359,0.73505,0.73511,3768099998.0
2007-05-03 19:00:00,0.7356,0.7358,0.73493,0.7356,5498899998.0
2007-05-03 19:30:00,0.7356,0.7357,0.73474,0.7354,5846099989.0
2007-05-03 20:00:00,0.7354,0.73567,0.7347,0.735,3365199991.0
2007-05-03 20:30:00,0.73495,0.7353,0.7344,0.7352,4841099999.0
2007-05-03 21:00:00,0.7352,0.73611,0.7351,0.73575,1996200004.0
2007-05-03 21:30:00,0.736,0.736,0.73532,0.7357,2252699995.0
2007-05-03 22:00:00,0.7359,0.7359,0.73513,0.7355,2046200000.0
2007-05-03 22:30:00,0.7355,0.7362,0.73527,0.7354,1799399990.0
2007-05-03 23:00:00,0.7353,0.7356,0.73477,0.7353,1739800005.0
2007-05-03 23:30:00,0.7353,0.73572,0.73494,0.73527,2708300016.0
2007-05-04 00:00:00,0.7355,0.7361,0.73513,0.7361,3178800006.0
2007-05-04 00:30:00,0.7361,0.7361,0.73522,0.73553,4288600011.0
2007-05-04 01:00:00,0.7355,0.7362,0.73538,0.7361,2606900007.0
2007-05-04 01:30:00,0.73605,0.7363,0.73546,0.73615,4216500041.0
2007-05-04 02:00:00,0.7362,0.7363,0.73534,0.73575,3016700018.0
2007-05-04 02:30:00,0.7359,0.736,0.73495,0.7355,4455600019.0
2007-05-04 03:00:00,0.7355,0.7357,0.73478,0.7352,4311199981.0
2007-05-04 03:30:00,0.7352,0.7353,0.7336,0.7348,6962499995.0
2007-05-04 04:00:00,0.7348,0.7348,0.7336,0.7338,7178800038.0
2007-05-04 04:30:00,0.7337,0.73485,0.7332,0.7346,8773300035.0
2007-05-04 05:00:00,0.73455,0.7358,0.7345,0.7348,7219000028.0
2007-05-04 05:30:00,0.7348,0.7348,0.73397,0.7345,2577600007.0
2007-05-04 06:00:00,0.7345,0.7351,0.73382,0.7348,3492900002.0
2007-05-04 06:30:00,0.73475,0.7348,0.734,0.7346,3170499999.0
2007-05-04 07:00:00,0.7346,0.7348,0.7341,0.7342,4910000024.0
2007-05-04 07:30:00,0.7342,0.7349,0.733,0.7343,8090500027.0
2007-05-04 08:00:00,0.7343,0.7352,0.7342,0.7347,7396500037.0
2007-05-04 08:30:00,0.73462,0.7351,0.73427,0.7348,5645899995.0
2007-05-04 09:00:00,0.73485,0.7354,0.73404,0.7343,8485600004.0
2007-05-04 09:30:00,0.7343,0.7346,0.73355,0.7342,9227999972.0
2007-05-04 10:00:00,0.7342,0.7352,0.734,0.7345,4751999989.0
2007-05-04 10:30:00,0.7345,0.7357,0.7337,0.734,11244199977.0
2007-05-04 11:00:00,0.73395,0.7349,0.73378,0.7341,6108700015.0
2007-05-04 11:30:00,0.7341,0.7342,0.73297,0.73375,5757299989.0
2007-05-04 12:00:00,0.7338,0.7339,0.73308,0.7337,5710700025.0
2007-05-04 12:30:00,0.7337,0.7343,0.73355,0.73365,6290400003.0
2007-05-04 13:00:00,0.73365,0.73435,0.7335,0.73378,6605999984.0
2007-05-04 13:30:00,0.7338,0.7342,0.7335,0.734,7487500001.0
2007-05-04 14:00:00,0.734,0.7351,0.7337,0.734,10927199990.0
2007-05-04 14:30:00,0.7338,0.7358,0.7331,0.7357,19390300015.0
2007-05-04 15:00:00,0.7357,0.7358,0.73491,0.73575,7936299997.0
2007-05-04 15:30:00,0.7358,0.7378,0.73505,0.7352,17246400005.0
2007-05-04 16:00:00,0.7352,0.7358,0.735,0.7355,8488700033.0
2007-05-04 16:30:00,0.7355,0.736,0.735,0.735,6900100005.0
2007-05-04 17:00:00,0.735,0.7355,0.7342,0.7345,9152399994.0
2007-05-04 17:30:00,0.7345,0.7355,0.7342,0.73495,5235899999.0
2007-05-04 18:00:00,0.735,0.7356,0.73445,0.7355,4166299986.0
2007-05-04 18:30:00,0.7355,0.7359,0.73481,0.7353,4204900008.0
2007-05-04 19:00:00,0.73545,0.736,0.73485,0.7353,3159299996.0
2007-05-04 19:30:00,0.7354,0.7376,0.7351,0.7361,4616699993.0
2007-05-04 20:00:00,0.73605,0.7364,0.73559,0.73582,3676000023.0
2007-05-04 20:30:00,0.73592,0.73613,0.73537,0.7361,4540799993.0
2007-05-04 21:00:00,0.736,0.7363,0.73563,0.73583,2176600006.0
2007-05-04 21:30:00,0.736,0.7362,0.73516,0.7356,2420900007.0
2007-05-04 22:00:00,0.7357,0.7361,0.7347,0.73595,3659300012.0
2007-05-04 22:30:00,0.73603,0.7365,0.7355,0.7358,2372300013.0
2007-05-07 00:00:00,0.7361,0.7361,0.7355,0.736,3143999968.0
2007-05-07 00:30:00,0.7363,0.7368,0.7346,0.7351,2947499970.0
2007-05-07 01:00:00,0.7352,0.7354,0.7347,0.7347,2357999976.0
2007-05-07 01:30:00,0.7349,0.7353,0.7344,0.7346,3340499966.0
2007-05-07 02:00:00,0.7345,0.7357,0.73421,0.73537,3695500025.0
2007-05-07 02:30:00,0.7354,0.7363,0.73502,0.7361,6096600030.0
2007-05-07 03:00:00,0.7361,0.7364,0.73568,0.73605,4440000012.0
2007-05-07 03:30:00,0.7363,0.7372,0.73563,0.737,5173900040.0
2007-05-07 04:00:00,0.737,0.7374,0.73649,0.737,4455500027.0
2007-05-07 04:30:00,0.737,0.7375,0.73632,0.7374,2924099994.0
2007-05-07 05:00:00,0.7373,0.7374,0.7364,0.7368,2847899981.0
2007-05-07 05:30:00,0.73665,0.7372,0.73606,0.73668,3966500006.0
2007-05-07 06:00:00,0.7368,0.737,0.73622,0.7368,2166800005.0
2007-05-07 06:30:00,0.7367,0.7369,0.73608,0.7367,3327099996.0
2007-05-07 07:00:00,0.73645,0.7371,0.73633,0.73685,4075799988.0
2007-05-07 07:30:00,0.7366,0.7376,0.73659,0.73728,3673099999.0
2007-05-07 08:00:00,0.7375,0.73765,0.73657,0.7373,2871100007.0
2007-05-07 08:30:00,0.7372,0.7385,0.73671,0.738,5769299980.0
2007-05-07 09:00:00,0.7381,0.7383,0.7373,0.73785,10061300030.0
2007-05-07 09:30:00,0.7379,0.738,0.7372,0.7375,7208600009.0
2007-05-07 10:00:00,0.7375,0.7377,0.7369,0.7373,6612900018.0
2007-05-07 10:30:00,0.7373,0.7375,0.73672,0.7375,5693100013.0
2007-05-07 11:00:00,0.7375,0.7379,0.73695,0.7375,8557799986.0
2007-05-07 11:30:00,0.7375,0.7384,0.73717,0.7384,8366599988.0
2007-05-07 12:00:00,0.7383,0.7389,0.73803,0.7385,9895300009.0
2007-05-07 12:30:00,0.7385,0.7385,0.73737,0.7377,9835400036.0
2007-05-07 13:00:00,0.7377,0.7381,0.73695,0.7377,10092499990.0
2007-05-07 13:30:00,0.7377,0.7384,0.73738,0.73799,6755300028.0
2007-05-07 14:00:00,0.7383,0.7385,0.7374,0.73825,7076100019.0
2007-05-07 14:30:00,0.7383,0.7385,0.73795,0.738,2586599999.0
2007-05-07 15:00:00,0.738,0.7386,0.73766,0.7385,4864400003.0
2007-05-07 15:30:00,0.7385,0.7395,0.738,0.7388,10372400002.0
2007-05-07 16:00:00,0.7388,0.7389,0.73764,0.73783,9696100012.0
2007-05-07 16:30:00,0.7381,0.7385,0.7379,0.73825,6512800008.0
2007-05-07 17:00:00,0.7382,0.7382,0.7371,0.7375,4542199998.0
2007-05-07 17:30:00,0.73745,0.738,0.73703,0.7375,6780700026.0
2007-05-07 18:00:00,0.73742,0.7382,0.7371,0.738,4184000004.0
2007-05-07 18:30:00,0.7379,0.7379,0.73701,0.7375,2783600003.0
2007-05-07 19:00:00,0.7375,0.7375,0.7366,0.73715,5825499999.0
2007-05-07 19:30:00,0.73705,0.7373,0.73656,0.7372,2550499979.0
2007-05-07 20:00:00,0.7372,0.7379,0.73674,0.73765,2836799983.0
2007-05-07 20:30:00,0.73755,0.73787,0.73725,0.7375,4832299989.0
2007-05-07 21:00:00,0.7375,0.7376,0.73658,0.7376,2188100004.0
2007-05-07 21:30:00,0.7375,0.7377,0.73717,0.73763,2861500000.0
2007-05-07 22:00:00,0.7377,0.7377,0.737,0.7372,2059000004.0
2007-05-07 22:30:00,0.7372,0.7372,0.73652,0.7368,2156299997.0
2007-05-07 23:00:00,0.7368,0.73694,0.7362,0.73655,3610900008.0
2007-05-07 23:30:00,0.73642,0.73678,0.7357,0.7361,3662799991.0
2007-05-08 00:00:00,0.7365,0.737,0.73626,0.73652,3049300005.0
2007-05-08 00:30:00,0.7369,0.737,0.73638,0.7368,3620999982.0
2007-05-08 01:00:00,0.7368,0.7369,0.73556,0.736,4659800034.0
2007-05-08 01:30:00,0.7361,0.7371,0.73582,0.7368,3966499998.0
2007-05-08 02:00:00,0.7363,0.7368,0.73614,0.7366,6419900036.0
2007-05-08 02:30:00,0.7366,0.7373,0.73616,0.73687,4743100022.0
2007-05-08 03:00:00,0.737,0.7376,0.7365,0.7371,4801500011.0
2007-05-08 03:30:00,0.7372,0.7383,0.7372,0.738,7384800019.0
2007-05-08 04:00:00,0.73795,0.7385,0.7377,0.7382,4887799996.0
2007-05-08 04:30:00,0.7382,0.7396,0.73805,0.7385,9597800011.0
2007-05-08 05:00:00,0.7385,0.74,0.73845,0.7387,6092400018.0
2007-05-08 05:30:00,0.7387,0.7394,0.73834,0.73877,3038400010.0
2007-05-08 06:00:00,0.7393,0.74,0.7392,0.7394,3580699999.0
2007-05-08 06:30:00,0.7395,0.7397,0.73872,0.73914,3045700011.0
2007-05-08 07:00:00,0.7392,0.73971,0.73891,0.73917,3050499997.0
2007-05-08 07:30:00,0.73922,0.7399,0.73908,0.7399,3748900004.0
2007-05-08 08:00:00,0.74,0.74,0.73819,0.7392,4341700004.0
2007-05-08 08:30:00,0.739,0.7392,0.7381,0.7391,4140000011.0
2007-05-08 09:00:00,0.739,0.7391,0.73785,0.7381,6677900030.0
2007-05-08 09:30:00,0.738,0.73865,0.73754,0.7383,8241700059.0
2007-05-08 10:00:00,0.7383,0.7386,0.7377,0.7382,13011000027.0
2007-05-08 10:30:00,0.7382,0.7387,0.7377,0.7384,8720800021.0
2007-05-08 11:00:00,0.7384,0.7386,0.73772,0.73815,8740400008.0
2007-05-08 11:30:00,0.7381,0.7386,0.73739,0.7382,13314299986.0
2007-05-08 12:00:00,0.7382,0.7386,0.7377,0.7385,19602900002.0
2007-05-08 12:30:00,0.7385,0.73864,0.73745,0.738,8459900006.0
2007-05-08 13:00:00,0.738,0.73804,0.73702,0.7373,15307399999.0
2007-05-08 13:30:00,0.7373,0.7378,0.73695,0.7375,9495200007.0
2007-05-08 14:00:00,0.73745,0.7386,0.73715,0.7373,26297700015.0
2007-05-08 14:30:00,0.7373,0.7382,0.73701,0.7382,11286500045.0
2007-05-08 15:00:00,0.7382,0.7387,0.73805,0.7387,13588099974.0
2007-05-08 15:30:00,0.7387,0.7387,0.7377,0.738,11375000007.0
2007-05-08 16:00:00,0.738,0.7382,0.73615,0.7365,26609199995.0
2007-05-08 16:30:00,0.7365,0.7377,0.73635,0.7373,20120599965.0
2007-05-08 17:00:00,0.7373,0.7375,0.7366,0.73685,14259400030.0
2007-05-08 17:30:00,0.7369,0.7372,0.7365,0.737,8624700018.0
2007-05-08 18:00:00,0.737,0.7371,0.73642,0.737,7424700032.0
2007-05-08 18:30:00,0.737,0.7378,0.73661,0.7376,14373400050.0
2007-05-08 19:00:00,0.7376,0.7377,0.73702,0.7375,9120899990.0
2007-05-08 19:30:00,0.7375,0.7377,0.7365,0.73675,9594700029.0
2007-05-08 20:00:00,0.7368,0.7371,0.73622,0.7367,5346499990.0
2007-05-08 20:30:00,0.7367,0.73671,0.73614,0.7366,5572399978.0
2007-05-08 21:00:00,0.7366,0.7371,0.73622,0.737,3257700012.0
2007-05-08 21:30:00,0.737,0.7374,0.73664,0.73688,2206100001.0
2007-05-08 22:00:00,0.7371,0.7374,0.7363,0.7372,1929800011.0
2007-05-08 22:30:00,0.7373,0.7376,0.7363,0.7373,2455700002.0
2007-05-08 23:00:00,0.7373,0.7384,0.73627,0.73695,6067699994.0
2007-05-08 23:30:00,0.73695,0.7372,0.7353,0.7359,11755700030.0
2007-05-09 00:00:00,0.7359,0.7363,0.73481,0.7356,8105700034.0
2007-05-09 00:30:00,0.7356,0.7359,0.73505,0.7352,7950600012.0
2007-05-09 01:00:00,0.7352,0.7353,0.7348,0.735,11594900001.0
2007-05-09 01:30:00,0.735,0.7353,0.7343,0.7348,11291100052.0
2007-05-09 02:00:00,0.7348,0.7354,0.73449,0.73495,7378699979.0
2007-05-09 02:30:00,0.735,0.7356,0.73471,0.73535,11600100038.0
2007-05-09 03:00:00,0.7354,0.7358,0.73502,0.73535,7159100002.0
2007-05-09 03:30:00,0.7354,0.7357,0.73463,0.7353,8868999980.0
2007-05-09 04:00:00,0.7353,0.7355,0.73465,0.7355,7263100020.0
2007-05-09 04:30:00,0.7355,0.7357,0.73467,0.7357,4651099984.0
2007-05-09 05:00:00,0.73527,0.7367,0.7351,0.7362,6327000018.0
2007-05-09 05:30:00,0.7362,0.7365,0.73514,0.736,5593200009.0
2007-05-09 06:00:00,0.73595,0.7364,0.73543,0.7363,3927400010.0
2007-05-09 06:30:00,0.7364,0.7366,0.73581,0.7363,5672900023.0
2007-05-09 07:00:00,0.7363,0.7363,0.73534,0.736,8241900009.0
2007-05-09 07:30:00,0.736,0.7368,0.7358,0.7365,11883400002.0
2007-05-09 08:00:00,0.7366,0.7369,0.73584,0.7363,10494000023.0
2007-05-09 08:30:00,0.7363,0.7365,0.7357,0.7363,14022200002.0
2007-05-09 09:00:00,0.7363,0.7366,0.7352,0.7356,20031199994.0
2007-05-09 09:30:00,0.7356,0.7358,0.7348,0.7356,26136500020.0
2007-05-09 10:00:00,0.7356,0.7358,0.73485,0.73505,13323400011.0
2007-05-09 10:30:00,0.7351,0.7356,0.73455,0.735,26168899969.0
2007-05-09 11:00:00,0.735,0.7357,0.7347,0.7355,11358700006.0
2007-05-09 11:30:00,0.7355,0.7357,0.73505,0.7356,9291500021.0
2007-05-09 12:00:00,0.7356,0.7358,0.7351,0.7356,6924400007.0
2007-05-09 12:30:00,0.7356,0.7357,0.73496,0.7356,8255999991.0
2007-05-09 13:00:00,0.7356,0.7361,0.7349,0.7357,11520300019.0
2007-05-09 13:30:00,0.7357,0.7364,0.7353,0.736,13755099996.0
2007-05-09 14:00:00,0.736,0.7364,0.73559,0.736,9258700024.0
2007-05-09 14:30:00,0.736,0.7364,0.7356,0.736,12293399997.0
2007-05-09 15:00:00,0.736,0.7366,0.7355,0.73625,32445499992.0
2007-05-09 15:30:00,0.73625,0.7366,0.7351,0.7363,25217600036.0
2007-05-09 16:00:00,0.7362,0.7362,0.73505,0.7354,30846700058.0
2007-05-09 16:30:00,0.7354,0.7354,0.7344,0.7346,25909099939.0
2007-05-09 17:00:00,0.7347,0.7352,0.7345,0.7352,15158100034.0
2007-05-09 17:30:00,0.7352,0.7352,0.7334,0.7342,22322400023.0
2007-05-09 18:00:00,0.7342,0.7354,0.73391,0.7354,9716700007.0
2007-05-09 18:30:00,0.7353,0.7355,0.73449,0.73525,6832499991.0
2007-05-09 19:00:00,0.7353,0.7354,0.73463,0.7351,4183299992.0
2007-05-09 19:30:00,0.7351,0.7352,0.73441,0.73486,8656999999.0
2007-05-09 20:00:00,0.7352,0.7354,0.7333,0.7348,11479700005.0
2007-05-09 20:30:00,0.7347,0.73585,0.7339,0.7339,15952800024.0
2007-05-09 21:00:00,0.7339,0.7347,0.7333,0.7335,4059200000.0
2007-05-09 21:30:00,0.7336,0.7344,0.7331,0.7339,3740000002.0
2007-05-09 22:00:00,0.734,0.734,0.73356,0.7337,1779900006.0
2007-05-09 22:30:00,0.73365,0.7345,0.7335,0.7342,2780300014.0
2007-05-09 23:00:00,0.7339,0.7345,0.73304,0.7332,6649100027.0
2007-05-09 23:30:00,0.7333,0.7333,0.7325,0.7331,5395300027.0
2007-05-10 00:00:00,0.733,0.7335,0.73262,0.733,5601699992.0
2007-05-10 00:30:00,0.733,0.7353,0.7324,0.7327,20433100046.0
2007-05-10 01:00:00,0.7327,0.7342,0.7324,0.7333,13524300049.0
2007-05-10 01:30:00,0.7333,0.7338,0.7325,0.733,6045900017.0
2007-05-10 02:00:00,0.733,0.7333,0.73205,0.7328,12596900013.0
2007-05-10 02:30:00,0.7327,0.7333,0.73221,0.73295,9197000024.0
2007-05-10 03:00:00,0.733,0.7333,0.7327,0.7332,8421600004.0
2007-05-10 03:30:00,0.7333,0.7345,0.7327,0.7337,17348199993.0
2007-05-10 04:00:00,0.7336,0.7344,0.73355,0.7344,11399299971.0
2007-05-10 04:30:00,0.73435,0.7346,0.73377,0.73415,12465799997.0
2007-05-10 05:00:00,0.7342,0.7347,0.73385,0.7344,5613600010.0
2007-05-10 05:30:00,0.7344,0.7347,0.73401,0.7345,5303900003.0
2007-05-10 06:00:00,0.7345,0.7345,0.7333,0.7337,12719099948.0
2007-05-10 06:30:00,0.7337,0.734,0.73329,0.7339,5154000041.0
2007-05-10 07:00:00,0.73379,0.73397,0.73315,0.7335,7465900029.0
2007-05-10 07:30:00,0.7335,0.7339,0.733,0.7332,16539000018.0
2007-05-10 08:00:00,0.7332,0.7347,0.7332,0.7345,19176899942.0
2007-05-10 08:30:00,0.7345,0.7354,0.73435,0.7349,19008299987.0
2007-05-10 09:00:00,0.7349,0.7351,0.7341,0.7346,13808999982.0
2007-05-10 09:30:00,0.73455,0.7351,0.73405,0.7346,11336499989.0
2007-05-10 10:00:00,0.7346,0.7347,0.7339,0.7345,14712000018.0
2007-05-10 10:30:00,0.7345,0.7354,0.7343,0.7348,19087799992.0
2007-05-10 11:00:00,0.7348,0.7351,0.7334,0.7336,14719400007.0
2007-05-10 11:30:00,0.7336,0.7342,0.7336,0.7339,13169699993.0
2007-05-10 12:00:00,0.7339,0.734,0.7331,0.7336,16411900033.0
2007-05-10 12:30:00,0.7336,0.7345,0.73344,0.7338,14642699993.0
2007-05-10 13:00:00,0.7339,0.7345,0.7334,0.7341,21925699991.0
2007-05-10 13:30:00,0.7341,0.7346,0.73365,0.73365,17209099991.0
2007-05-10 14:00:00,0.7337,0.7347,0.733,0.7345,21111000021.0
2007-05-10 14:30:00,0.7345,0.7348,0.7333,0.7335,20891000028.0
2007-05-10 15:00:00,0.7334,0.7344,0.7328,0.733,24220999983.0
2007-05-10 15:30:00,0.73305,0.7333,0.7313,0.7321,26922099971.0
2007-05-10 16:00:00,0.7321,0.7331,0.73185,0.7329,21452400020.0
2007-05-10 16:30:00,0.7329,0.7332,0.73215,0.7322,18387700010.0
2007-05-10 17:00:00,0.7322,0.7328,0.7317,0.7319,12892299980.0
2007-05-10 17:30:00,0.7319,0.7326,0.7318,0.7323,11298199970.0
2007-05-10 18:00:00,0.7323,0.7323,0.731,0.7312,20374599997.0
2007-05-10 18:30:00,0.7312,0.7312,0.7285,0.7289,32830980075.0
2007-05-10 19:00:00,0.729,0.729,0.7277,0.7289,22242399999.0
2007-05-10 19:30:00,0.7288,0.729,0.7274,0.72845,15097500024.0
2007-05-10 20:00:00,0.72845,0.7295,0.72835,0.7291,10568299982.0
2007-05-10 20:30:00,0.7291,0.72964,0.72877,0.7294,8608300000.0
2007-05-10 21:00:00,0.7291,0.7294,0.7286,0.72887,3525900000.0
2007-05-10 21:30:00,0.729,0.7293,0.7274,0.728,3591900012.0
2007-05-10 22:00:00,0.728,0.7283,0.7267,0.7277,4930499997.0
2007-05-10 22:30:00,0.7278,0.7278,0.72657,0.7271,2770200006.0
2007-05-10 23:00:00,0.7271,0.7277,0.7263,0.7267,5069199991.0
2007-05-10 23:30:00,0.7267,0.7273,0.7259,0.7264,10491900026.0
2007-05-11 00:00:00,0.7264,0.7276,0.725,0.7272,10999699981.0
2007-05-11 00:30:00,0.7272,0.7272,0.7266,0.727,10483600012.0
2007-05-11 01:00:00,0.727,0.7276,0.72687,0.7276,7504000022.0
2007-05-11 01:30:00,0.7276,0.7277,0.72655,0.72705,11472400024.0
2007-05-11 02:00:00,0.7271,0.7273,0.7258,0.726,16557800040.0
2007-05-11 02:30:00,0.726,0.7268,0.726,0.7262,8676700016.0
2007-05-11 03:00:00,0.7262,0.7276,0.72615,0.7274,8853100014.0
2007-05-11 03:30:00,0.7274,0.72815,0.72675,0.72795,12996000034.0
2007-05-11 04:00:00,0.728,0.7294,0.728,0.7287,13067000042.0
2007-05-11 04:30:00,0.72865,0.7291,0.72805,0.7286,12573900026.0
2007-05-11 05:00:00,0.7286,0.7286,0.72754,0.72855,9078700017.0
2007-05-11 05:30:00,0.72841,0.7301,0.72812,0.72915,14629600035.0
2007-05-11 06:00:00,0.7291,0.7293,0.72835,0.7288,5551400000.0
2007-05-11 06:30:00,0.72862,0.72905,0.72819,0.7287,4837899995.0
2007-05-11 07:00:00,0.7286,0.7308,0.7284,0.7297,10199799996.0
2007-05-11 07:30:00,0.7297,0.731,0.7289,0.7306,12232900002.0
2007-05-11 08:00:00,0.7307,0.7307,0.7287,0.729,16750200015.0
2007-05-11 08:30:00,0.729,0.7302,0.728,0.7297,22790800013.0
2007-05-11 09:00:00,0.7297,0.7302,0.7285,0.7285,18828699985.0
2007-05-11 09:30:00,0.7287,0.7305,0.72825,0.7301,23479899984.0
2007-05-11 10:00:00,0.7301,0.7308,0.7289,0.7291,17841200056.0
2007-05-11 10:30:00,0.7291,0.7295,0.7284,0.729,19334900032.0
2007-05-11 11:00:00,0.729,0.7291,0.72835,0.72865,12982400029.0
2007-05-11 11:30:00,0.7287,0.729,0.728,0.7286,17744399972.0
2007-05-11 12:00:00,0.7286,0.7296,0.72826,0.7293,14653099959.0
2007-05-11 12:30:00,0.72935,0.731,0.72935,0.7305,13315000035.0
2007-05-11 13:00:00,0.7305,0.7305,0.72899,0.7303,15774499996.0
2007-05-11 13:30:00,0.7303,0.731,0.7299,0.7306,14689400030.0
2007-05-11 14:00:00,0.73055,0.7308,0.7296,0.7303,15317499997.0
2007-05-11 14:30:00,0.7306,0.7314,0.72945,0.7309,30315499988.0
2007-05-11 15:00:00,0.7309,0.7319,0.7309,0.7315,18695600002.0
2007-05-11 15:30:00,0.7315,0.7332,0.73125,0.7327,33715500016.0
2007-05-11 16:00:00,0.7327,0.7336,0.73245,0.7333,32404300059.0
2007-05-11 16:30:00,0.7333,0.7342,0.7332,0.7338,31986700022.0
2007-05-11 17:00:00,0.7338,0.7344,0.7335,0.7342,17893999958.0
2007-05-11 17:30:00,0.7342,0.7342,0.7335,0.7339,12320010083.0
2007-05-11 18:00:00,0.7339,0.7342,0.73314,0.7337,8364400003.0
2007-05-11 18:30:00,0.7337,0.7337,0.7331,0.7333,9467100018.0
2007-05-11 19:00:00,0.7332,0.734,0.73286,0.73352,7426200000.0
2007-05-11 19:30:00,0.7338,0.7339,0.73299,0.73325,7976000022.0
2007-05-11 20:00:00,0.7333,0.7337,0.7332,0.7334,4649799987.0
2007-05-11 20:30:00,0.7332,0.7338,0.73302,0.7335,5226299989.0
2007-05-11 21:00:00,0.7335,0.7335,0.7327,0.73325,4172000000.0
2007-05-11 21:30:00,0.73325,0.7346,0.73309,0.7341,9019400021.0
2007-05-11 22:00:00,0.7341,0.7341,0.73352,0.73377,4587100010.0
2007-05-11 22:30:00,0.7339,0.7341,0.7321,0.7332,5064299999.0
2007-05-14 00:00:00,0.7333,0.7336,0.7331,0.7335,12328399930.0
2007-05-14 00:30:00,0.7336,0.7375,0.7328,0.7371,24656799860.0
2007-05-14 01:00:00,0.7372,0.7381,0.7367,0.7372,23776199865.0
2007-05-14 01:30:00,0.7373,0.7375,0.7368,0.7371,15850799910.0
2007-05-14 02:00:00,0.7369,0.7372,0.73658,0.73675,11047399970.0
2007-05-14 02:30:00,0.737,0.7371,0.73619,0.7364,8979700003.0
2007-05-14 03:00:00,0.7365,0.7368,0.7357,0.7366,7436999983.0
2007-05-14 03:30:00,0.7367,0.7372,0.73637,0.7371,12547200022.0
2007-05-14 04:00:00,0.7371,0.7378,0.73661,0.73755,8957199989.0
2007-05-14 04:30:00,0.7376,0.7377,0.73695,0.73735,8333400018.0
2007-05-14 05:00:00,0.7374,0.7375,0.73655,0.7367,9894199998.0
2007-05-14 05:30:00,0.7367,0.7369,0.73601,0.73642,5260199998.0
2007-05-14 06:00:00,0.7366,0.7371,0.7362,0.7369,4526199964.0
2007-05-14 06:30:00,0.73695,0.7373,0.73616,0.7372,10265900009.0
2007-05-14 07:00:00,0.7372,0.7373,0.73642,0.7372,8749200014.0
2007-05-14 07:30:00,0.73684,0.7375,0.73655,0.737,10134799998.0
2007-05-14 08:00:00,0.737,0.7377,0.73633,0.7374,13280499970.0
2007-05-14 08:30:00,0.7374,0.7377,0.73645,0.73735,14996299984.0
2007-05-14 09:00:00,0.7373,0.7374,0.7364,0.7366,19096299994.0
2007-05-14 09:30:00,0.7366,0.738,0.7365,0.73785,28463500006.0
2007-05-14 10:00:00,0.7379,0.7395,0.73755,0.7389,35060800010.0
2007-05-14 10:30:00,0.7389,0.7389,0.73757,0.7384,18865199998.0
2007-05-14 11:00:00,0.7384,0.7386,0.73741,0.7379,16471200037.0
2007-05-14 11:30:00,0.7379,0.7385,0.7376,0.7381,14520600005.0
2007-05-14 12:00:00,0.7381,0.7386,0.73748,0.7385,18278500018.0
2007-05-14 12:30:00,0.7385,0.7389,0.73744,0.73855,13381599975.0
2007-05-14 13:00:00,0.7386,0.7388,0.73806,0.7384,9201000028.0
2007-05-14 13:30:00,0.7384,0.7394,0.738,0.7393,24517500015.0
2007-05-14 14:00:00,0.7394,0.7399,0.7384,0.7386,27518399926.0
2007-05-14 14:30:00,0.7386,0.7388,0.7383,0.7383,14759399999.0
2007-05-14 15:00:00,0.7383,0.73905,0.73815,0.739,16802099978.0
2007-05-14 15:30:00,0.7389,0.7391,0.7377,0.7379,18304199995.0
2007-05-14 16:00:00,0.7378,0.7382,0.7365,0.73735,27255399991.0
2007-05-14 16:30:00,0.73735,0.7382,0.737,0.7382,19319700061.0
2007-05-14 17:00:00,0.7385,0.7388,0.7378,0.73805,22063399991.0
2007-05-14 17:30:00,0.7381,0.7385,0.73735,0.7376,13074200002.0
2007-05-14 18:00:00,0.7376,0.7386,0.7373,0.738,13293200004.0
2007-05-14 18:30:00,0.738,0.7384,0.73723,0.7383,9814899968.0
2007-05-14 19:00:00,0.7382,0.7384,0.73721,0.7378,15697600012.0
2007-05-14 19:30:00,0.7378,0.7379,0.7373,0.7373,7019700009.0
2007-05-14 20:00:00,0.7375,0.7375,0.73638,0.7369,11841099967.0
2007-05-14 20:30:00,0.7369,0.7371,0.7364,0.737,8128999992.0
2007-05-14 21:00:00,0.737,0.7378,0.73658,0.73761,3107599997.0
2007-05-14 21:30:00,0.7376,0.7377,0.73716,0.7375,2636200009.0
2007-05-14 22:00:00,0.7375,0.73776,0.7372,0.73737,5301199975.0
2007-05-14 22:30:00,0.7376,0.73801,0.7366,0.7371,2737599998.0
2007-05-14 23:00:00,0.7371,0.73743,0.73671,0.7371,2968100003.0
2007-05-14 23:30:00,0.73674,0.73729,0.7366,0.737,3960600013.0
2007-05-15 00:00:00,0.7371,0.73721,0.73647,0.73681,5914500011.0
2007-05-15 00:30:00,0.73697,0.7372,0.73647,0.737,4699199979.0
2007-05-15 01:00:00,0.737,0.7372,0.73648,0.737,6154299989.0
2007-05-15 01:30:00,0.737,0.7373,0.73642,0.7369,7053600037.0
2007-05-15 02:00:00,0.7369,0.7371,0.73643,0.7369,7066999976.0
2007-05-15 02:30:00,0.7369,0.7378,0.7364,0.7373,12892299981.0
2007-05-15 03:00:00,0.7373,0.7375,0.73645,0.7371,6465800022.0
2007-05-15 03:30:00,0.73692,0.7381,0.73666,0.7375,7476400024.0
2007-05-15 04:00:00,0.7376,0.7379,0.73656,0.73745,6237400016.0
2007-05-15 04:30:00,0.7375,0.7378,0.7367,0.7373,4394600021.0
2007-05-15 05:00:00,0.7373,0.7376,0.73681,0.73715,3951499982.0
2007-05-15 05:30:00,0.7372,0.7373,0.73633,0.73665,7387199996.0
2007-05-15 06:00:00,0.7367,0.7377,0.7361,0.7372,4938300008.0
2007-05-15 06:30:00,0.7372,0.7375,0.73637,0.7374,4052200005.0
2007-05-15 07:00:00,0.73735,0.7374,0.73668,0.7373,3508000003.0
2007-05-15 07:30:00,0.7373,0.7381,0.7369,0.738,11547800032.0
2007-05-15 08:00:00,0.7381,0.7382,0.7371,0.73745,12280799993.0
2007-05-15 08:30:00,0.7375,0.738,0.7361,0.7365,22776799979.0
2007-05-15 09:00:00,0.73645,0.7368,0.73455,0.735,37306699987.0
2007-05-15 09:30:00,0.73485,0.7362,0.73475,0.7356,23185199984.0
2007-05-15 10:00:00,0.7356,0.7362,0.7352,0.7357,20711999991.0
2007-05-15 10:30:00,0.7357,0.7363,0.73552,0.7362,14520799978.0
2007-05-15 11:00:00,0.7362,0.7378,0.7361,0.7375,16328999999.0
2007-05-15 11:30:00,0.7375,0.7376,0.7362,0.7368,10340299981.0
2007-05-15 12:00:00,0.7368,0.737,0.73579,0.7361,13237999979.0
2007-05-15 12:30:00,0.73594,0.7366,0.73567,0.7364,10642299985.0
2007-05-15 13:00:00,0.7364,0.7367,0.73527,0.7362,20228300016.0
2007-05-15 13:30:00,0.7362,0.7365,0.73528,0.7361,10107700017.0
2007-05-15 14:00:00,0.7361,0.7361,0.7347,0.7347,24712699974.0
2007-05-15 14:30:00,0.7357,0.7379,0.7355,0.7371,26704600044.0
2007-05-15 15:00:00,0.7372,0.7375,0.73525,0.7355,31140099999.0
2007-05-15 15:30:00,0.7354,0.7371,0.7351,0.7364,24309499977.0
2007-05-15 16:00:00,0.7364,0.73775,0.7364,0.7376,14780399989.0
2007-05-15 16:30:00,0.7376,0.7392,0.73725,0.7384,31236599967.0
2007-05-15 17:00:00,0.7384,0.7393,0.738,0.7386,17186900036.0
2007-05-15 17:30:00,0.7386,0.7393,0.73829,0.73855,19320800002.0
2007-05-15 18:00:00,0.73855,0.739,0.73798,0.7388,14725199987.0
2007-05-15 18:30:00,0.7388,0.7404,0.7388,0.7393,11197400033.0
2007-05-15 19:00:00,0.7393,0.7398,0.73825,0.7387,17002799966.0
2007-05-15 19:30:00,0.73865,0.7393,0.73823,0.7389,13222800023.0
2007-05-15 20:00:00,0.7389,0.7389,0.73795,0.73815,7006800002.0
2007-05-15 20:30:00,0.73777,0.73839,0.7374,0.7375,7715600040.0
2007-05-15 21:00:00,0.7377,0.7388,0.737,0.73801,2860099989.0
2007-05-15 21:30:00,0.7382,0.7382,0.73717,0.7374,3890100007.0
2007-05-15 22:00:00,0.7375,0.7383,0.7375,0.7377,2885699994.0
2007-05-15 22:30:00,0.7375,0.7387,0.7375,0.7386,2497500007.0
2007-05-15 23:00:00,0.7388,0.739,0.7294,0.7383,2772600021.0
2007-05-15 23:30:00,0.7384,0.7392,0.7379,0.7391,4954800006.0
2007-05-16 00:00:00,0.7391,0.7391,0.73816,0.73832,5395299998.0
2007-05-16 00:30:00,0.73833,0.7388,0.7369,0.73765,11169200024.0
2007-05-16 01:00:00,0.7377,0.7379,0.73685,0.7374,9872799962.0
2007-05-16 01:30:00,0.7374,0.7376,0.73702,0.73717,5909000016.0
2007-05-16 02:00:00,0.7375,0.7378,0.73706,0.7374,4472499991.0
2007-05-16 02:30:00,0.7375,0.7382,0.73733,0.7382,9812999992.0
2007-05-16 03:00:00,0.7382,0.7382,0.73699,0.7378,8215100007.0
2007-05-16 03:30:00,0.7378,0.7378,0.737,0.7373,8763300003.0
2007-05-16 04:00:00,0.7373,0.7383,0.73715,0.7379,12702700018.0
2007-05-16 04:30:00,0.7379,0.7392,0.7379,0.739,16971800028.0
2007-05-16 05:00:00,0.7389,0.7393,0.7377,0.738,14647799963.0
2007-05-16 05:30:00,0.738,0.73813,0.7374,0.7374,6307499995.0
2007-05-16 06:00:00,0.7374,0.7381,0.73738,0.73785,7433100019.0
2007-05-16 06:30:00,0.7379,0.7383,0.73747,0.7382,6322000011.0
2007-05-16 07:00:00,0.7381,0.7385,0.73773,0.7382,6320299991.0
2007-05-16 07:30:00,0.7382,0.7384,0.7376,0.7382,11603700016.0
2007-05-16 08:00:00,0.738,0.7381,0.73685,0.7373,20142400033.0
2007-05-16 08:30:00,0.7373,0.7378,0.7371,0.7373,19811500021.0
2007-05-16 09:00:00,0.7373,0.7376,0.7365,0.7372,22311900029.0
2007-05-16 09:30:00,0.7372,0.7379,0.7367,0.7378,14262200015.0
2007-05-16 10:00:00,0.7378,0.738,0.7371,0.7371,17851299972.0
2007-05-16 10:30:00,0.7371,0.7378,0.73696,0.7372,8695499992.0
2007-05-16 11:00:00,0.7372,0.7377,0.73671,0.73725,12162000010.0
2007-05-16 11:30:00,0.7373,0.7374,0.73671,0.73688,12990099970.0
2007-05-16 12:00:00,0.73688,0.7373,0.73665,0.73725,10615950000.0
2007-05-16 12:30:00,0.73725,0.73745,0.73627,0.7372,7722000004.0
2007-05-16 13:00:00,0.7372,0.7373,0.7368,0.7368,9770999969.0
2007-05-16 13:30:00,0.7368,0.737,0.73595,0.7363,19560399914.0
2007-05-16 14:00:00,0.7363,0.7365,0.7356,0.736,26550200021.0
2007-05-16 14:30:00,0.736,0.73705,0.73515,0.737,29029099993.0
2007-05-16 15:00:00,0.737,0.73725,0.7349,0.7351,26063599989.0
2007-05-16 15:30:00,0.7351,0.736,0.735,0.7352,19504500037.0
2007-05-16 16:00:00,0.7352,0.7355,0.7339,0.7343,33642699999.0
2007-05-16 16:30:00,0.7343,0.7349,0.7332,0.7334,26085299934.0
2007-05-16 17:00:00,0.7335,0.7341,0.7319,0.733,36359599983.0
2007-05-16 17:30:00,0.733,0.7333,0.732,0.733,23190000048.0
2007-05-16 18:00:00,0.733,0.73325,0.73205,0.73275,25266799984.0
2007-05-16 18:30:00,0.7328,0.7331,0.73262,0.7329,9458900041.0
2007-05-16 19:00:00,0.7329,0.73366,0.7327,0.7328,14480400015.0
2007-05-16 19:30:00,0.73275,0.7332,0.73256,0.7331,6864699997.0
2007-05-16 20:00:00,0.7331,0.7331,0.73217,0.7329,7980300006.0
2007-05-16 20:30:00,0.7329,0.7331,0.7326,0.7328,10963499971.0
2007-05-16 21:00:00,0.7328,0.7328,0.7322,0.73248,5629600021.0
2007-05-16 21:30:00,0.73238,0.73285,0.73214,0.7325,3683599994.0
2007-05-16 22:00:00,0.7326,0.73286,0.73232,0.7327,2967500004.0
2007-05-16 22:30:00,0.7327,0.733,0.73211,0.7327,3549399991.0
2007-05-16 23:00:00,0.7327,0.73299,0.7323,0.7325,2897599998.0
2007-05-16 23:30:00,0.7325,0.7329,0.73216,0.7328,4731400023.0
2007-05-17 00:00:00,0.7328,0.7333,0.73224,0.7332,4694600025.0
2007-05-17 00:30:00,0.7332,0.73334,0.73256,0.733,5380599995.0
2007-05-17 01:00:00,0.733,0.7333,0.7327,0.733,6387099983.0
2007-05-17 01:30:00,0.7329,0.7342,0.7329,0.7334,11640300006.0
2007-05-17 02:00:00,0.7334,0.73345,0.73279,0.73335,6641899986.0
2007-05-17 02:30:00,0.7334,0.7339,0.73313,0.73327,7276599983.0
2007-05-17 03:00:00,0.7337,0.7337,0.73298,0.7332,6973899999.0
2007-05-17 03:30:00,0.7332,0.7333,0.73256,0.7331,10096900006.0
2007-05-17 04:00:00,0.7331,0.7341,0.73195,0.7335,14753099999.0
2007-05-17 04:30:00,0.7335,0.7335,0.7322,0.7327,10623300008.0
2007-05-17 05:00:00,0.7327,0.7327,0.73165,0.73192,10755300040.0
2007-05-17 05:30:00,0.7323,0.7328,0.7319,0.73245,11399300042.0
2007-05-17 06:00:00,0.7325,0.7338,0.73211,0.73325,9220500012.0
2007-05-17 06:30:00,0.73325,0.7335,0.7325,0.73281,10787700016.0
2007-05-17 07:00:00,0.7333,0.7335,0.73295,0.73327,8516100013.0
2007-05-17 07:30:00,0.7333,0.7334,0.73205,0.7325,18273400029.0
2007-05-17 08:00:00,0.7325,0.7326,0.7315,0.7319,18965099967.0
2007-05-17 08:30:00,0.7319,0.73375,0.73175,0.7335,23381000001.0
2007-05-17 09:00:00,0.7335,0.7335,0.73235,0.7328,16878100051.0
2007-05-17 09:30:00,0.73285,0.7336,0.73272,0.73325,9540000002.0
2007-05-17 10:00:00,0.7333,0.7339,0.7332,0.7333,15164799979.0
2007-05-17 10:30:00,0.7333,0.7337,0.7331,0.73338,8870200000.0
2007-05-17 11:00:00,0.73323,0.7338,0.733,0.7334,11169200005.0
2007-05-17 11:30:00,0.73335,0.7337,0.73226,0.733,9939699997.0
2007-05-17 12:00:00,0.733,0.7333,0.73259,0.7331,7262600018.0
2007-05-17 12:30:00,0.7331,0.7336,0.73242,0.7327,13921099984.0
2007-05-17 13:00:00,0.7327,0.7329,0.7307,0.732,18843500010.0
2007-05-17 13:30:00,0.732,0.7322,0.73115,0.7317,10976900002.0
2007-05-17 14:00:00,0.7317,0.732,0.7308,0.7309,17129400036.0
2007-05-17 14:30:00,0.731,0.731,0.729,0.7296,34960400038.0
2007-05-17 15:00:00,0.7296,0.7299,0.7286,0.7295,34205399968.0
2007-05-17 15:30:00,0.7295,0.7295,0.7282,0.7286,27507699914.0
2007-05-17 16:00:00,0.7283,0.7302,0.7279,0.7302,27178699954.0
2007-05-17 16:30:00,0.7302,0.7307,0.72955,0.72972,17609999961.0
2007-05-17 17:00:00,0.72957,0.7303,0.72922,0.7303,7645900009.0
2007-05-17 17:30:00,0.7303,0.7308,0.72965,0.7302,8346500020.0
2007-05-17 18:00:00,0.7302,0.7307,0.72998,0.7304,16018599965.0
2007-05-17 18:30:00,0.7304,0.7307,0.73003,0.7305,20002800009.0
2007-05-17 19:00:00,0.7305,0.7309,0.72977,0.7305,11862200022.0
2007-05-17 19:30:00,0.7305,0.7306,0.72971,0.73,9689599988.0
2007-05-17 20:00:00,0.73,0.7306,0.72952,0.7303,8990600016.0
2007-05-17 20:30:00,0.73025,0.7309,0.73007,0.7307,11454399950.0
2007-05-17 21:00:00,0.7307,0.7308,0.7301,0.7307,4751899988.0
2007-05-17 21:30:00,0.7307,0.7307,0.7298,0.7304,2048199998.0
2007-05-17 22:00:00,0.7305,0.73074,0.73016,0.7305,4373000010.0
2007-05-17 22:30:00,0.73055,0.73083,0.73014,0.7304,3101100012.0
2007-05-17 23:00:00,0.73034,0.7306,0.73,0.7301,2315100008.0
2007-05-17 23:30:00,0.7302,0.7307,0.7296,0.7304,6243200041.0
2007-05-18 00:00:00,0.7304,0.7307,0.73006,0.7304,5674200026.0
2007-05-18 00:30:00,0.7304,0.7308,0.7298,0.7298,6145400006.0
2007-05-18 01:00:00,0.7298,0.7302,0.72875,0.7298,13943299993.0
2007-05-18 01:30:00,0.7298,0.7299,0.72885,0.729,6947000007.0
2007-05-18 02:00:00,0.7289,0.7302,0.7284,0.73,9828600015.0
2007-05-18 02:30:00,0.73,0.7301,0.72924,0.7295,8114400032.0
2007-05-18 03:00:00,0.7295,0.7296,0.72861,0.7292,8125999977.0
2007-05-18 03:30:00,0.7292,0.7292,0.7285,0.72885,10891900007.0
2007-05-18 04:00:00,0.7289,0.7291,0.7281,0.7288,10274200019.0
2007-05-18 04:30:00,0.7288,0.7288,0.72806,0.7283,14475600031.0
2007-05-18 05:00:00,0.7283,0.7288,0.72803,0.7285,4664500007.0
2007-05-18 05:30:00,0.72835,0.729,0.72793,0.72875,4361100020.0
2007-05-18 06:00:00,0.7289,0.72972,0.7289,0.7289,4242700018.0
2007-05-18 06:30:00,0.7289,0.729,0.7282,0.7286,8687700002.0
2007-05-18 07:00:00,0.7286,0.7287,0.72792,0.72805,7011500002.0
2007-05-18 07:30:00,0.7282,0.7283,0.7275,0.7278,16231000032.0
2007-05-18 08:00:00,0.7278,0.7282,0.72714,0.7281,16526000012.0
2007-05-18 08:30:00,0.7281,0.7283,0.72738,0.7282,20051499949.0
2007-05-18 09:00:00,0.7282,0.7282,0.72695,0.728,15707700031.0
2007-05-18 09:30:00,0.728,0.7289,0.72769,0.7287,14553500004.0
2007-05-18 10:00:00,0.7287,0.7302,0.7286,0.7297,23411199967.0
2007-05-18 10:30:00,0.7297,0.7297,0.7284,0.7285,17181099999.0
2007-05-18 11:00:00,0.7285,0.7291,0.72815,0.72885,16034599977.0
2007-05-18 11:30:00,0.7289,0.729,0.7286,0.72895,9449199998.0
2007-05-18 12:00:00,0.729,0.7292,0.7281,0.7286,9196500006.0
2007-05-18 12:30:00,0.7286,0.7291,0.72655,0.72695,26369000115.0
2007-05-18 13:00:00,0.72695,0.7292,0.7267,0.7291,22604500032.0
2007-05-18 13:30:00,0.7291,0.7292,0.7275,0.7281,15080200036.0
2007-05-18 14:00:00,0.7281,0.7285,0.7271,0.7274,8263799996.0
2007-05-18 14:30:00,0.7274,0.7283,0.7272,0.7281,12882399998.0
2007-05-18 15:00:00,0.7281,0.7289,0.7279,0.7285,15977799989.0
2007-05-18 15:30:00,0.7285,0.7288,0.7275,0.7277,14790399993.0
2007-05-18 16:00:00,0.7273,0.7304,0.7273,0.7299,33335899934.0
2007-05-18 16:30:00,0.73,0.7307,0.72905,0.7295,25022800031.0
2007-05-18 17:00:00,0.7294,0.7317,0.72925,0.731,30170000058.0
2007-05-18 17:30:00,0.731,0.7316,0.7306,0.7308,18104399980.0
2007-05-18 18:00:00,0.7308,0.7312,0.73036,0.73065,8216899981.0
2007-05-18 18:30:00,0.7307,0.7311,0.73026,0.73065,10589099995.0
2007-05-18 19:00:00,0.73065,0.7309,0.72997,0.73013,14460100000.0
2007-05-18 19:30:00,0.7304,0.7308,0.73005,0.73043,11046699983.0
2007-05-18 20:00:00,0.7307,0.731,0.73046,0.73085,7782500029.0
2007-05-18 20:30:00,0.73069,0.7309,0.73018,0.7304,6595200008.0
2007-05-18 21:00:00,0.7304,0.7305,0.72971,0.7301,3725000016.0
2007-05-18 21:30:00,0.7301,0.73057,0.72956,0.73007,4718699998.0
2007-05-18 22:00:00,0.7301,0.7309,0.72979,0.7301,5143899992.0
2007-05-18 22:30:00,0.7301,0.73045,0.72975,0.7304,3213100010.0
2007-05-21 00:00:00,0.731,0.7315,0.7307,0.7314,2115200008.0
2007-05-21 00:30:00,0.7313,0.7318,0.7304,0.7306,4494800017.0
2007-05-21 01:00:00,0.7307,0.7309,0.7301,0.7304,3701600014.0
2007-05-21 01:30:00,0.7305,0.7309,0.7304,0.7306,3437200013.0
2007-05-21 02:00:00,0.7305,0.731,0.72994,0.7307,6184900029.0
2007-05-21 02:30:00,0.73053,0.7309,0.72955,0.7298,9343500028.0
2007-05-21 03:00:00,0.7298,0.7303,0.72935,0.7301,6012100005.0
2007-05-21 03:30:00,0.7301,0.731,0.72947,0.73075,7923800014.0
2007-05-21 04:00:00,0.7309,0.7309,0.72993,0.7302,6798000006.0
2007-05-21 04:30:00,0.7302,0.73048,0.7296,0.7299,4391499993.0
2007-05-21 05:00:00,0.7299,0.7306,0.7293,0.7305,8020100010.0
2007-05-21 05:30:00,0.7305,0.7309,0.72995,0.73045,8146300035.0
2007-05-21 06:00:00,0.7305,0.731,0.7298,0.7309,7930900005.0
2007-05-21 06:30:00,0.7309,0.7313,0.73038,0.7308,7820400008.0
2007-05-21 07:00:00,0.7308,0.7309,0.73028,0.7308,3215600008.0
2007-05-21 07:30:00,0.73075,0.73075,0.72993,0.7307,5478999990.0
2007-05-21 08:00:00,0.73065,0.7307,0.72957,0.73035,5784399990.0
2007-05-21 08:30:00,0.7304,0.731,0.7298,0.7308,11384400023.0
2007-05-21 09:00:00,0.7308,0.7313,0.72995,0.7305,17274199969.0
2007-05-21 09:30:00,0.7304,0.7316,0.72998,0.7307,13141700013.0
2007-05-21 10:00:00,0.7308,0.7309,0.7295,0.7299,21206400014.0
2007-05-21 10:30:00,0.7299,0.7307,0.72927,0.7298,12689699990.0
2007-05-21 11:00:00,0.7301,0.7309,0.72965,0.7304,13933199984.0
2007-05-21 11:30:00,0.7304,0.7304,0.72935,0.7296,10634099963.0
2007-05-21 12:00:00,0.7296,0.7302,0.72858,0.72874,15114700008.0
2007-05-21 12:30:00,0.7292,0.7292,0.7276,0.7283,15828299976.0
2007-05-21 13:00:00,0.7283,0.7288,0.7278,0.7281,11737800014.0
2007-05-21 13:30:00,0.7281,0.7288,0.7279,0.7285,11627299995.0
2007-05-21 14:00:00,0.7285,0.7287,0.728,0.7285,16605200071.0
2007-05-21 14:30:00,0.7285,0.7293,0.72813,0.7284,16233899995.0
2007-05-21 15:00:00,0.7283,0.7287,0.7274,0.7286,14570499989.0
2007-05-21 15:30:00,0.7286,0.7289,0.7278,0.7284,13283099982.0
2007-05-21 16:00:00,0.7283,0.729,0.728,0.729,27599100013.0
2007-05-21 16:30:00,0.729,0.7297,0.7286,0.7289,22717700009.0
2007-05-21 17:00:00,0.729,0.7301,0.7288,0.7297,24319700056.0
2007-05-21 17:30:00,0.72945,0.7297,0.7288,0.7291,14191200056.0
2007-05-21 18:00:00,0.7291,0.7297,0.72909,0.7296,6656999984.0
2007-05-21 18:30:00,0.7296,0.7296,0.72857,0.7295,8312600047.0
2007-05-21 19:00:00,0.7295,0.73,0.72912,0.72955,10396399980.0
2007-05-21 19:30:00,0.7296,0.7298,0.72881,0.7298,6676700016.0
2007-05-21 20:00:00,0.7298,0.7304,0.7296,0.7303,8723799996.0
2007-05-21 20:30:00,0.73025,0.7307,0.72981,0.7303,8051200055.0
2007-05-21 21:00:00,0.7304,0.7304,0.72947,0.7295,5448800009.0
2007-05-21 21:30:00,0.7295,0.7297,0.72908,0.7297,2886000006.0
2007-05-21 22:00:00,0.72957,0.7297,0.72911,0.7294,5184599998.0
2007-05-21 22:30:00,0.7294,0.73,0.72907,0.73,3792800007.0
2007-05-21 23:00:00,0.7301,0.7302,0.7292,0.7297,4698300009.0
2007-05-21 23:30:00,0.7299,0.7305,0.72927,0.72949,6343399987.0
2007-05-22 00:00:00,0.7298,0.73005,0.72922,0.73,4406499988.0
2007-05-22 00:30:00,0.73,0.7305,0.72959,0.7302,11601499999.0
2007-05-22 01:00:00,0.7302,0.7304,0.72967,0.72991,8382299990.0
2007-05-22 01:30:00,0.72993,0.73052,0.7294,0.7297,8587499989.0
2007-05-22 02:00:00,0.7297,0.7297,0.7288,0.729,9591000004.0
2007-05-22 02:30:00,0.729,0.7291,0.7284,0.7287,13572099978.0
2007-05-22 03:00:00,0.7286,0.7288,0.7275,0.7276,18823800026.0
2007-05-22 03:30:00,0.7276,0.7282,0.7274,0.7277,13703400023.0
2007-05-22 04:00:00,0.7277,0.7283,0.7277,0.728,7392400008.0
2007-05-22 04:30:00,0.728,0.7283,0.72733,0.7277,8749500013.0
2007-05-22 05:00:00,0.7277,0.7277,0.72708,0.72727,5989800006.0
2007-05-22 05:30:00,0.72728,0.72786,0.7271,0.7276,6754200002.0
2007-05-22 06:00:00,0.7277,0.7278,0.72707,0.7277,4339499990.0
2007-05-22 06:30:00,0.7277,0.7284,0.72738,0.7277,15338400004.0
2007-05-22 07:00:00,0.7277,0.72815,0.7272,0.7281,8772800021.0
2007-05-22 07:30:00,0.72739,0.7286,0.72739,0.7286,10465400018.0
2007-05-22 08:00:00,0.72855,0.7293,0.72781,0.729,15865300040.0
2007-05-22 08:30:00,0.729,0.7295,0.7287,0.7292,19370600006.0
2007-05-22 09:00:00,0.7292,0.72955,0.7286,0.7289,20265499999.0
2007-05-22 09:30:00,0.72885,0.7296,0.7288,0.7293,14511499998.0
2007-05-22 10:00:00,0.7293,0.7295,0.72875,0.7288,12553599956.0
2007-05-22 10:30:00,0.7288,0.72905,0.72845,0.72855,15711999973.0
2007-05-22 11:00:00,0.72855,0.7287,0.72736,0.72765,18778199988.0
2007-05-22 11:30:00,0.7277,0.7282,0.72723,0.7279,20152699965.0
2007-05-22 12:00:00,0.7279,0.7283,0.72775,0.7283,15422599980.0
2007-05-22 12:30:00,0.7281,0.7286,0.72779,0.72835,12492000021.0
2007-05-22 13:00:00,0.7284,0.7285,0.72745,0.7282,13766599998.0
2007-05-22 13:30:00,0.7282,0.7287,0.72762,0.7283,12517299978.0
2007-05-22 14:00:00,0.7283,0.7287,0.72815,0.7285,15760499997.0
2007-05-22 14:30:00,0.7285,0.7285,0.72795,0.7284,17427500041.0
2007-05-22 15:00:00,0.7284,0.7285,0.7278,0.728,14792300034.0
2007-05-22 15:30:00,0.728,0.7283,0.72737,0.728,17980700015.0
2007-05-22 16:00:00,0.728,0.7289,0.72755,0.7288,27662299983.0
2007-05-22 16:30:00,0.7288,0.7293,0.7278,0.7279,32265499944.0
2007-05-22 17:00:00,0.7279,0.7282,0.7262,0.7273,40766399974.0
2007-05-22 17:30:00,0.7273,0.7276,0.72645,0.72725,25190600039.0
2007-05-22 18:00:00,0.72725,0.7273,0.72637,0.727,13026300032.0
2007-05-22 18:30:00,0.72695,0.7272,0.72603,0.72635,11957700022.0
2007-05-22 19:00:00,0.7264,0.7266,0.72585,0.7262,13725999999.0
2007-05-22 19:30:00,0.7262,0.7268,0.72567,0.72647,7237800020.0
2007-05-22 20:00:00,0.72655,0.7269,0.7263,0.72655,5878600006.0
2007-05-22 20:30:00,0.7266,0.727,0.72627,0.7266,12429899969.0
2007-05-22 21:00:00,0.7266,0.7266,0.7257,0.726,4270899998.0
2007-05-22 21:30:00,0.72576,0.7264,0.72556,0.72608,3548600005.0
2007-05-22 22:00:00,0.7262,0.7262,0.725,0.72606,3185699994.0
2007-05-22 22:30:00,0.72615,0.7267,0.72575,0.7264,4854199996.0
2007-05-22 23:00:00,0.7264,0.72674,0.72601,0.72635,4877900016.0
2007-05-22 23:30:00,0.7262,0.7265,0.72572,0.72585,5048200008.0
2007-05-23 00:00:00,0.7264,0.7264,0.7259,0.7262,6598999998.0
2007-05-23 00:30:00,0.7263,0.7267,0.72583,0.7266,7418400014.0
2007-05-23 01:00:00,0.7266,0.7269,0.7261,0.72617,7323199983.0
2007-05-23 01:30:00,0.72619,0.7266,0.72585,0.7261,8656900001.0
2007-05-23 02:00:00,0.7261,0.727,0.72585,0.72675,12333400012.0
2007-05-23 02:30:00,0.7268,0.7272,0.72655,0.727,7737900000.0
2007-05-23 03:00:00,0.727,0.7271,0.7259,0.7264,12213700024.0
2007-05-23 03:30:00,0.7264,0.7271,0.72621,0.7269,5374099969.0
2007-05-23 04:00:00,0.7269,0.7271,0.72632,0.7267,4873100009.0
2007-05-23 04:30:00,0.7267,0.7267,0.726,0.7262,7404599997.0
2007-05-23 05:00:00,0.7262,0.7265,0.7255,0.7263,10122199999.0
2007-05-23 05:30:00,0.7263,0.7266,0.72567,0.7265,5531399992.0
2007-05-23 06:00:00,0.7265,0.7266,0.72574,0.726,11057899975.0
2007-05-23 06:30:00,0.726,0.7264,0.7257,0.7262,7112799994.0
2007-05-23 07:00:00,0.7263,0.7265,0.72586,0.72615,4969799998.0
2007-05-23 07:30:00,0.7262,0.7268,0.72588,0.7268,5718700010.0
2007-05-23 08:00:00,0.7269,0.7271,0.72581,0.72645,11527800017.0
2007-05-23 08:30:00,0.72645,0.72675,0.72565,0.726,22758700033.0
2007-05-23 09:00:00,0.726,0.7265,0.72572,0.7261,21486200049.0
2007-05-23 09:30:00,0.7261,0.7265,0.72522,0.7254,22616900039.0
2007-05-23 10:00:00,0.7255,0.7258,0.7245,0.7252,35813600056.0
2007-05-23 10:30:00,0.7252,0.7275,0.72515,0.7272,26123500028.0
2007-05-23 11:00:00,0.7272,0.7284,0.72695,0.7279,18848300030.0
2007-05-23 11:30:00,0.7279,0.7284,0.72765,0.72775,13238599981.0
2007-05-23 12:00:00,0.7278,0.7284,0.72728,0.728,12934900012.0
2007-05-23 12:30:00,0.728,0.7287,0.72775,0.7287,15846499985.0
2007-05-23 13:00:00,0.7287,0.7292,0.72781,0.7289,15697200018.0
2007-05-23 13:30:00,0.7289,0.7307,0.7284,0.7301,37254000076.0
2007-05-23 14:00:00,0.7301,0.7312,0.72985,0.73105,28539400112.0
2007-05-23 14:30:00,0.731,0.7311,0.72965,0.7301,30150999976.0
2007-05-23 15:00:00,0.7301,0.7303,0.72945,0.73,27096000020.0
2007-05-23 15:30:00,0.73,0.73,0.7293,0.7295,20811800052.0
2007-05-23 16:00:00,0.7295,0.7308,0.72945,0.7305,26389400089.0
2007-05-23 16:30:00,0.7306,0.7314,0.7303,0.7314,21268400006.0
2007-05-23 17:00:00,0.7313,0.7314,0.73045,0.7306,22044399978.0
2007-05-23 17:30:00,0.7306,0.7314,0.7305,0.73085,14941199994.0
2007-05-23 18:00:00,0.7309,0.7311,0.72994,0.7304,20082099985.0
2007-05-23 18:30:00,0.7304,0.7305,0.72985,0.7301,7990700004.0
2007-05-23 19:00:00,0.7301,0.73024,0.7294,0.7297,13439899984.0
2007-05-23 19:30:00,0.7297,0.7297,0.729,0.7291,13444500057.0
2007-05-23 20:00:00,0.7291,0.7295,0.72905,0.72915,13969399996.0
2007-05-23 20:30:00,0.72915,0.7295,0.72883,0.7294,10613300018.0
2007-05-23 21:00:00,0.7293,0.7294,0.72852,0.72887,7031400021.0
2007-05-23 21:30:00,0.7291,0.72941,0.7288,0.7293,3050599994.0
2007-05-23 22:00:00,0.7293,0.72944,0.72878,0.7293,4146000011.0
2007-05-23 22:30:00,0.72924,0.72988,0.72901,0.7296,4520800019.0
2007-05-23 23:00:00,0.7294,0.7296,0.72886,0.7294,3203600016.0
2007-05-23 23:30:00,0.7292,0.72972,0.72886,0.7293,6408200013.0
2007-05-24 00:00:00,0.7293,0.7299,0.72897,0.7294,10749800022.0
2007-05-24 00:30:00,0.72924,0.72971,0.7277,0.7291,18152899987.0
2007-05-24 01:00:00,0.7291,0.72925,0.72854,0.72895,10428699991.0
2007-05-24 01:30:00,0.7291,0.7291,0.72835,0.72835,6190900008.0
2007-05-24 02:00:00,0.7284,0.7286,0.7275,0.7281,11949300023.0
2007-05-24 02:30:00,0.7281,0.7282,0.72755,0.7279,8749399984.0
2007-05-24 03:00:00,0.7279,0.7283,0.72745,0.7281,5372900001.0
2007-05-24 03:30:00,0.7282,0.7289,0.728,0.7285,9297500030.0
2007-05-24 04:00:00,0.7285,0.7288,0.7281,0.7287,12637800002.0
2007-05-24 04:30:00,0.7287,0.7288,0.72757,0.7282,9247600003.0
2007-05-24 05:00:00,0.72825,0.7291,0.72795,0.7282,8383199986.0
2007-05-24 05:30:00,0.72845,0.7285,0.72765,0.7279,4422199998.0
2007-05-24 06:00:00,0.7279,0.7284,0.72765,0.7283,9398900006.0
2007-05-24 06:30:00,0.7283,0.7289,0.7269,0.7284,22787699992.0
2007-05-24 07:00:00,0.7284,0.7286,0.7274,0.7277,13635399973.0
2007-05-24 07:30:00,0.7277,0.728,0.7271,0.7273,16268099964.0
2007-05-24 08:00:00,0.7273,0.7286,0.7272,0.7279,15881099971.0
2007-05-24 08:30:00,0.72742,0.7284,0.72742,0.7282,5749800015.0
2007-05-24 09:00:00,0.72815,0.72845,0.7278,0.728,15272699983.0
2007-05-24 09:30:00,0.728,0.7283,0.7271,0.7273,18193000019.0
2007-05-24 10:00:00,0.7273,0.7281,0.72695,0.7279,16747200010.0
2007-05-24 10:30:00,0.72785,0.72813,0.72762,0.728,13491400093.0
2007-05-24 11:00:00,0.728,0.7287,0.7275,0.7282,23415099985.0
2007-05-24 11:30:00,0.7282,0.7286,0.7279,0.7282,16006000000.0
2007-05-24 12:00:00,0.7282,0.7286,0.72772,0.7283,11366299995.0
2007-05-24 12:30:00,0.7283,0.7285,0.72772,0.7281,9127599995.0
2007-05-24 13:00:00,0.7281,0.7284,0.72757,0.72774,13487200026.0
2007-05-24 13:30:00,0.7278,0.7282,0.7275,0.7281,4472099984.0
2007-05-24 14:00:00,0.7281,0.7288,0.7276,0.7283,17366300049.0
2007-05-24 14:30:00,0.7284,0.7287,0.7278,0.7282,22210200002.0
2007-05-24 15:00:00,0.7282,0.7287,0.7274,0.728,21305100002.0
2007-05-24 15:30:00,0.728,0.728,0.7266,0.7266,27839799931.0
2007-05-24 16:00:00,0.7267,0.7271,0.7257,0.7271,20659199994.0
2007-05-24 16:30:00,0.7271,0.7273,0.7256,0.7256,31229900052.0
2007-05-24 17:00:00,0.7257,0.72665,0.7251,0.7253,31224500051.0
2007-05-24 17:30:00,0.7253,0.72565,0.7242,0.7249,33752199998.0
2007-05-24 18:00:00,0.7249,0.7263,0.7245,0.7258,18448300007.0
2007-05-24 18:30:00,0.7258,0.7259,0.72485,0.7256,14653099985.0
2007-05-24 19:00:00,0.7256,0.7261,0.72518,0.7258,7045799989.0
2007-05-24 19:30:00,0.7258,0.726,0.7253,0.7257,5218599966.0
2007-05-24 20:00:00,0.7257,0.7263,0.72545,0.72571,12160399994.0
2007-05-24 20:30:00,0.7259,0.726,0.72515,0.7254,11392500032.0
2007-05-24 21:00:00,0.7254,0.7254,0.7237,0.7242,12134499988.0
2007-05-24 21:30:00,0.7242,0.7245,0.7239,0.7241,5359699998.0
2007-05-24 22:00:00,0.7241,0.7248,0.72357,0.72419,4674100022.0
2007-05-24 22:30:00,0.7246,0.72527,0.72408,0.7246,3925400019.0
2007-05-24 23:00:00,0.7246,0.7248,0.72422,0.7247,3235399999.0
2007-05-24 23:30:00,0.7247,0.7249,0.72411,0.7249,6126699996.0
2007-05-25 00:00:00,0.7249,0.7249,0.7243,0.7244,5526899997.0
2007-05-25 00:30:00,0.7244,0.7248,0.72417,0.7244,4492600001.0
2007-05-25 01:00:00,0.7244,0.7247,0.72385,0.7244,4384899991.0
2007-05-25 01:30:00,0.7244,0.725,0.72405,0.7243,11444299987.0
2007-05-25 02:00:00,0.7243,0.725,0.72406,0.7242,6765400008.0
2007-05-25 02:30:00,0.7245,0.725,0.7243,0.72465,10874399976.0
2007-05-25 03:00:00,0.7247,0.725,0.72419,0.7247,13270699990.0
2007-05-25 03:30:00,0.7247,0.7256,0.72459,0.7255,11686399989.0
2007-05-25 04:00:00,0.7255,0.7256,0.7248,0.7255,8090999994.0
2007-05-25 04:30:00,0.72543,0.726,0.72513,0.72585,5813100005.0
2007-05-25 05:00:00,0.7259,0.7259,0.72511,0.72555,4227200012.0
2007-05-25 05:30:00,0.7256,0.7258,0.72509,0.7255,6087000001.0
2007-05-25 06:00:00,0.7255,0.7256,0.72463,0.7253,7162400011.0
2007-05-25 06:30:00,0.72524,0.7254,0.72462,0.72535,3659600007.0
2007-05-25 07:00:00,0.7254,0.7257,0.72482,0.7256,5545999993.0
2007-05-25 07:30:00,0.7256,0.7268,0.72519,0.7257,12715999984.0
2007-05-25 08:00:00,0.7257,0.72685,0.7256,0.7267,15599000004.0
2007-05-25 08:30:00,0.7267,0.727,0.72591,0.7265,16516700006.0
2007-05-25 09:00:00,0.7265,0.7267,0.72535,0.7254,14616000005.0
2007-05-25 09:30:00,0.7254,0.7263,0.725,0.7251,11547600004.0
2007-05-25 10:00:00,0.7251,0.7251,0.72412,0.7246,16906500019.0
2007-05-25 10:30:00,0.7246,0.7258,0.7246,0.7256,8341200015.0
2007-05-25 11:00:00,0.7256,0.7256,0.7246,0.7254,10165099998.0
2007-05-25 11:30:00,0.7254,0.7262,0.72415,0.7246,10809899968.0
2007-05-25 12:00:00,0.7245,0.7247,0.7239,0.72455,9057899988.0
2007-05-25 12:30:00,0.7246,0.7257,0.72429,0.7256,10654400008.0
2007-05-25 13:00:00,0.7256,0.7262,0.72539,0.7259,10981599984.0
2007-05-25 13:30:00,0.72595,0.726,0.725,0.7257,7157200009.0
2007-05-25 14:00:00,0.7258,0.727,0.7257,0.7265,14212100008.0
2007-05-25 14:30:00,0.7265,0.7276,0.72635,0.72735,19719000008.0
2007-05-25 15:00:00,0.7274,0.7275,0.7263,0.7271,8457699994.0
2007-05-25 15:30:00,0.7271,0.7271,0.7257,0.726,13790599982.0
2007-05-25 16:00:00,0.726,0.7282,0.7259,0.72755,23136899984.0
2007-05-25 16:30:00,0.72755,0.72755,0.7267,0.7267,12849599984.0
2007-05-25 17:00:00,0.7267,0.7271,0.72585,0.72585,13157999989.0
2007-05-25 17:30:00,0.7259,0.7267,0.7254,0.7264,15606800007.0
2007-05-25 18:00:00,0.7265,0.7265,0.72556,0.72565,5116200014.0
2007-05-25 18:30:00,0.7261,0.7261,0.72537,0.7256,10633899989.0
2007-05-25 19:00:00,0.7256,0.72575,0.72464,0.7253,8167600002.0
2007-05-25 19:30:00,0.72525,0.7253,0.72457,0.72473,4093400003.0
2007-05-25 20:00:00,0.72485,0.72565,0.72424,0.7247,7204699991.0
2007-05-25 20:30:00,0.7247,0.7253,0.72432,0.7252,5708200004.0
2007-05-25 21:00:00,0.7252,0.7256,0.72493,0.72523,7058799998.0
2007-05-25 21:30:00,0.7254,0.7258,0.72502,0.72543,4279299992.0
2007-05-25 22:00:00,0.7256,0.72581,0.72515,0.72525,2792599993.0
2007-05-25 22:30:00,0.7257,0.72583,0.7249,0.7256,3807600020.0
2007-05-28 00:00:00,0.7255,0.726,0.7254,0.726,1617000020.0
2007-05-28 00:30:00,0.7259,0.7266,0.7259,0.726,1778700022.0
2007-05-28 01:00:00,0.7259,0.7259,0.7256,0.7256,970200012.0
2007-05-28 01:30:00,0.7259,0.726,0.7256,0.7256,1940400024.0
2007-05-28 02:00:00,0.72555,0.72611,0.7254,0.726,4815299995.0
2007-05-28 02:30:00,0.726,0.726,0.72529,0.7257,5616199985.0
2007-05-28 03:00:00,0.7257,0.7259,0.72514,0.7257,6371100001.0
2007-05-28 03:30:00,0.7257,0.7257,0.72508,0.7255,5222600007.0
2007-05-28 04:00:00,0.7255,0.72575,0.72518,0.7256,3795900002.0
2007-05-28 04:30:00,0.72546,0.7259,0.725,0.7257,4748499995.0
2007-05-28 05:00:00,0.7257,0.7265,0.72531,0.7265,8002099998.0
2007-05-28 05:30:00,0.7265,0.7265,0.72568,0.72584,5102800007.0
2007-05-28 06:00:00,0.7263,0.7264,0.7257,0.7258,5760599987.0
2007-05-28 06:30:00,0.726,0.7263,0.72558,0.7263,2349099979.0
2007-05-28 07:00:00,0.7263,0.72653,0.72582,0.72613,4217000018.0
2007-05-28 07:30:00,0.7263,0.7264,0.72582,0.7263,8414299986.0
2007-05-28 08:00:00,0.7263,0.7264,0.72562,0.7262,6593399970.0
2007-05-28 08:30:00,0.7262,0.72706,0.7259,0.7262,5941899996.0
2007-05-28 09:00:00,0.7262,0.7271,0.72584,0.72646,7243500039.0
2007-05-28 09:30:00,0.7267,0.727,0.7258,0.7266,9745699998.0
2007-05-28 10:00:00,0.7266,0.72666,0.72609,0.7266,12353499967.0
2007-05-28 10:30:00,0.72655,0.7266,0.72585,0.72615,12398900006.0
2007-05-28 11:00:00,0.7265,0.7267,0.7255,0.72575,7895299988.0
2007-05-28 11:30:00,0.72575,0.72686,0.72548,0.72617,17202300033.0
2007-05-28 12:00:00,0.7267,0.727,0.7259,0.72647,8754200039.0
2007-05-28 12:30:00,0.72658,0.72706,0.72622,0.727,10658300003.0
2007-05-28 13:00:00,0.72675,0.727,0.72603,0.7269,6181099991.0
2007-05-28 13:30:00,0.7269,0.72719,0.72628,0.7269,14494700083.0
2007-05-28 14:00:00,0.72675,0.72732,0.72623,0.7266,9352699985.0
2007-05-28 14:30:00,0.7266,0.72688,0.72606,0.72639,12568300014.0
2007-05-28 15:00:00,0.72628,0.72681,0.7259,0.72626,9106800039.0
2007-05-28 15:30:00,0.72647,0.727,0.72599,0.727,7278000004.0
2007-05-28 16:00:00,0.727,0.72708,0.7258,0.7261,10067000010.0
2007-05-28 16:30:00,0.7262,0.7271,0.72578,0.72607,14502100011.0
2007-05-28 17:00:00,0.72611,0.72677,0.72569,0.7263,13166899994.0
2007-05-28 17:30:00,0.72593,0.72641,0.72568,0.72606,22440299995.0
2007-05-28 18:00:00,0.72637,0.7265,0.72566,0.7265,14939199958.0
2007-05-28 18:30:00,0.72621,0.72664,0.72593,0.7262,9443699998.0
2007-05-28 19:00:00,0.7262,0.7264,0.72576,0.72593,5633999966.0
2007-05-28 19:30:00,0.7263,0.7264,0.72533,0.72591,9628599993.0
2007-05-28 20:00:00,0.72595,0.7266,0.72575,0.7264,8756100015.0
2007-05-28 20:30:00,0.7264,0.7268,0.72589,0.7266,6715200019.0
2007-05-28 21:00:00,0.7265,0.72674,0.72563,0.72657,4653000017.0
2007-05-28 21:30:00,0.72659,0.72683,0.72591,0.72642,3037500007.0
2007-05-28 22:00:00,0.72643,0.72706,0.72643,0.72681,2142300003.0
2007-05-28 22:30:00,0.7268,0.7272,0.7266,0.7272,3798299988.0
2007-05-28 23:00:00,0.72708,0.72727,0.72656,0.7272,5342700013.0
2007-05-28 23:30:00,0.72693,0.7275,0.72667,0.7272,7666100041.0
2007-05-29 00:00:00,0.72715,0.7272,0.72615,0.7265,6273799989.0
2007-05-29 00:30:00,0.72635,0.72682,0.7256,0.72604,6085700017.0
2007-05-29 01:00:00,0.7264,0.7269,0.72609,0.7268,6308500007.0
2007-05-29 01:30:00,0.72644,0.72698,0.72607,0.7263,5803399998.0
2007-05-29 02:00:00,0.7263,0.7267,0.72574,0.7263,10545699973.0
2007-05-29 02:30:00,0.7265,0.72678,0.726,0.7264,6013199981.0
2007-05-29 03:00:00,0.7264,0.7264,0.72576,0.72607,5169899990.0
2007-05-29 03:30:00,0.7263,0.7263,0.7251,0.7255,11330199995.0
2007-05-29 04:00:00,0.7255,0.726,0.72465,0.7256,18744400003.0
2007-05-29 04:30:00,0.7256,0.72575,0.725,0.7257,9621100017.0
2007-05-29 05:00:00,0.7257,0.7262,0.72503,0.72575,7759099975.0
2007-05-29 05:30:00,0.7258,0.7262,0.72517,0.7261,5123499988.0
2007-05-29 06:00:00,0.7261,0.72626,0.72559,0.7259,5771500008.0
2007-05-29 06:30:00,0.7259,0.7263,0.72562,0.7262,4274899999.0
2007-05-29 07:00:00,0.7262,0.7268,0.72555,0.7267,9969199989.0
2007-05-29 07:30:00,0.7268,0.7269,0.7258,0.7258,15567000040.0
2007-05-29 08:00:00,0.7258,0.727,0.7258,0.72665,12388900014.0
2007-05-29 08:30:00,0.7267,0.7268,0.72572,0.7266,12625099985.0
2007-05-29 09:00:00,0.7266,0.7282,0.72639,0.72805,13570300053.0
2007-05-29 09:30:00,0.7282,0.7288,0.72735,0.7285,21977599988.0
2007-05-29 10:00:00,0.7285,0.7298,0.7281,0.7285,21579200014.0
2007-05-29 10:30:00,0.7285,0.7293,0.7282,0.72915,19602100021.0
2007-05-29 11:00:00,0.72915,0.7298,0.7285,0.7293,21053400030.0
2007-05-29 11:30:00,0.7293,0.7297,0.72835,0.7291,14839100009.0
2007-05-29 12:00:00,0.7291,0.7293,0.72854,0.7293,11645700009.0
2007-05-29 12:30:00,0.72925,0.7293,0.72835,0.72885,10158000032.0
2007-05-29 13:00:00,0.7289,0.7289,0.72815,0.7283,16506800015.0
2007-05-29 13:30:00,0.7283,0.7286,0.7281,0.7285,13900999954.0
2007-05-29 14:00:00,0.7285,0.7296,0.72815,0.7292,30211500043.0
2007-05-29 14:30:00,0.7292,0.7295,0.7287,0.7291,15858000013.0
2007-05-29 15:00:00,0.7291,0.7296,0.72852,0.72865,20213800013.0
2007-05-29 15:30:00,0.7291,0.7293,0.72835,0.7292,16453000053.0
2007-05-29 16:00:00,0.7292,0.7293,0.7287,0.7289,29393399999.0
2007-05-29 16:30:00,0.7288,0.7291,0.72803,0.7288,21277500010.0
2007-05-29 17:00:00,0.7288,0.7293,0.72825,0.72915,24098900004.0
2007-05-29 17:30:00,0.72915,0.7293,0.72855,0.7287,19163799953.0
2007-05-29 18:00:00,0.7287,0.7287,0.72775,0.7282,14046900061.0
2007-05-29 18:30:00,0.7282,0.72869,0.7277,0.7284,5514600020.0
2007-05-29 19:00:00,0.7285,0.7285,0.7274,0.7275,12665300009.0
2007-05-29 19:30:00,0.7275,0.7275,0.72613,0.72645,22457300018.0
2007-05-29 20:00:00,0.7265,0.7265,0.725,0.72595,16876299975.0
2007-05-29 20:30:00,0.726,0.7263,0.72586,0.726,6427700019.0
2007-05-29 21:00:00,0.7259,0.7263,0.7256,0.7261,3078999993.0
2007-05-29 21:30:00,0.7261,0.7267,0.72582,0.7265,3786299999.0
2007-05-29 22:00:00,0.72645,0.72695,0.72602,0.72628,2407000006.0
2007-05-29 22:30:00,0.7265,0.7274,0.72626,0.727,2442599999.0
2007-05-29 23:00:00,0.727,0.7271,0.7258,0.7263,4391500013.0
2007-05-29 23:30:00,0.7262,0.7266,0.72578,0.7265,4870299988.0
2007-05-30 00:00:00,0.72644,0.7269,0.72601,0.72615,7669599972.0
2007-05-30 00:30:00,0.7262,0.7266,0.72569,0.7261,7605799986.0
2007-05-30 01:00:00,0.7262,0.727,0.72578,0.7269,4727699999.0
2007-05-30 01:30:00,0.7269,0.7274,0.72665,0.7274,8826699983.0
2007-05-30 02:00:00,0.72735,0.7281,0.72715,0.72755,10594099991.0
2007-05-30 02:30:00,0.7276,0.7279,0.72683,0.7279,6732799991.0
2007-05-30 03:00:00,0.7279,0.7282,0.7273,0.7275,7853399993.0
2007-05-30 03:30:00,0.7275,0.7287,0.7269,0.72825,12591599993.0
2007-05-30 04:00:00,0.7283,0.7287,0.72702,0.72702,8816899991.0
2007-05-30 04:30:00,0.7279,0.7281,0.72723,0.72785,4598899988.0
2007-05-30 05:00:00,0.7279,0.7283,0.72757,0.728,6558399997.0
2007-05-30 05:30:00,0.728,0.7281,0.72728,0.7281,5579199984.0
2007-05-30 06:00:00,0.7281,0.7285,0.72757,0.7281,8109499993.0
2007-05-30 06:30:00,0.7281,0.7282,0.72752,0.7281,7328600004.0
2007-05-30 07:00:00,0.7281,0.7285,0.72762,0.7282,9396399992.0
2007-05-30 07:30:00,0.7282,0.7284,0.7278,0.7278,9025700003.0
2007-05-30 08:00:00,0.7279,0.728,0.7273,0.7277,11256900021.0
2007-05-30 08:30:00,0.7277,0.7277,0.72677,0.72687,10484200005.0
2007-05-30 09:00:00,0.72675,0.7277,0.72654,0.7276,9335699997.0
2007-05-30 09:30:00,0.7276,0.7281,0.7272,0.7275,14172599973.0
2007-05-30 10:00:00,0.7275,0.7281,0.72668,0.7279,10917700004.0
2007-05-30 10:30:00,0.7279,0.7286,0.72733,0.7282,14152100002.0
2007-05-30 11:00:00,0.7282,0.7284,0.72734,0.728,10873399985.0
2007-05-30 11:30:00,0.72795,0.7285,0.72669,0.7271,13385599950.0
2007-05-30 12:00:00,0.7271,0.72765,0.72645,0.72765,14907900034.0
2007-05-30 12:30:00,0.72765,0.72765,0.7263,0.7263,16732500013.0
2007-05-30 13:00:00,0.7263,0.7272,0.7263,0.7268,11984099966.0
2007-05-30 13:30:00,0.7268,0.7272,0.726,0.7267,21426599958.0
2007-05-30 14:00:00,0.7267,0.7275,0.726,0.7274,21484899999.0
2007-05-30 14:30:00,0.7273,0.7277,0.72665,0.7271,22508799981.0
2007-05-30 15:00:00,0.7271,0.7292,0.72705,0.7286,27936000030.0
2007-05-30 15:30:00,0.72855,0.7304,0.7283,0.7302,30344699963.0
2007-05-30 16:00:00,0.7301,0.7309,0.7295,0.7296,29920300028.0
2007-05-30 16:30:00,0.7296,0.7303,0.7291,0.7302,28248800045.0
2007-05-30 17:00:00,0.7301,0.7305,0.7294,0.72985,25289500003.0
2007-05-30 17:30:00,0.7299,0.73095,0.72985,0.7302,25616600026.0
2007-05-30 18:00:00,0.7302,0.7303,0.7295,0.7299,10772400006.0
2007-05-30 18:30:00,0.7299,0.73029,0.72957,0.73,7266100011.0
2007-05-30 19:00:00,0.73,0.7301,0.72933,0.72947,9039799989.0
2007-05-30 19:30:00,0.72952,0.7299,0.72934,0.7298,6075900007.0
2007-05-30 20:00:00,0.7297,0.7302,0.72923,0.73,10505399994.0
2007-05-30 20:30:00,0.7299,0.7302,0.72965,0.73,8157699995.0
2007-05-30 21:00:00,0.73,0.73,0.72935,0.7295,2946000002.0
2007-05-30 21:30:00,0.7295,0.7297,0.72871,0.7295,4249799993.0
2007-05-30 22:00:00,0.7295,0.7297,0.7291,0.7295,2530100002.0
2007-05-30 22:30:00,0.7296,0.73,0.72939,0.7299,3070399991.0
2007-05-30 23:00:00,0.72973,0.7304,0.7293,0.73,6628600002.0
2007-05-30 23:30:00,0.73,0.7302,0.7294,0.7295,6679999994.0
2007-05-31 00:00:00,0.7295,0.73,0.72902,0.72985,6331900005.0
2007-05-31 00:30:00,0.7299,0.7309,0.72916,0.73075,11071200028.0
2007-05-31 01:00:00,0.73075,0.7308,0.72933,0.72957,5450599996.0
2007-05-31 01:30:00,0.7299,0.7299,0.72908,0.7295,5669900017.0
2007-05-31 02:00:00,0.7295,0.7296,0.72887,0.7293,6122999974.0
2007-05-31 02:30:00,0.7293,0.7294,0.7286,0.72875,6726200003.0
2007-05-31 03:00:00,0.7291,0.7294,0.72854,0.72925,5770299998.0
2007-05-31 03:30:00,0.72925,0.73,0.729,0.7293,12387900009.0
2007-05-31 04:00:00,0.7293,0.7294,0.72881,0.7291,7426399979.0
2007-05-31 04:30:00,0.7291,0.73,0.7286,0.7298,7010100008.0
2007-05-31 05:00:00,0.7298,0.73,0.7284,0.7297,14775700008.0
2007-05-31 05:30:00,0.7296,0.7299,0.72871,0.72935,7659300005.0
2007-05-31 06:00:00,0.72935,0.7304,0.72912,0.72995,10297399997.0
2007-05-31 06:30:00,0.73,0.7307,0.72953,0.7307,9237899998.0
2007-05-31 07:00:00,0.7307,0.7314,0.7302,0.73085,16637499983.0
2007-05-31 07:30:00,0.7307,0.7311,0.7302,0.7308,10560600022.0
2007-05-31 08:00:00,0.7308,0.7316,0.7308,0.731,15931600019.0
2007-05-31 08:30:00,0.7309,0.73115,0.73004,0.7306,9974900020.0
2007-05-31 09:00:00,0.7306,0.7315,0.7305,0.731,21801500042.0
2007-05-31 09:30:00,0.731,0.732,0.73015,0.7317,19228299968.0
2007-05-31 10:00:00,0.7318,0.7336,0.7318,0.7319,38424300082.0
2007-05-31 10:30:00,0.7319,0.7327,0.7318,0.7324,19991500029.0
2007-05-31 11:00:00,0.7324,0.7326,0.73165,0.7317,17083200012.0
2007-05-31 11:30:00,0.7317,0.7335,0.7316,0.7332,16974899967.0
2007-05-31 12:00:00,0.7332,0.7335,0.7325,0.73285,18906699989.0
2007-05-31 12:30:00,0.7329,0.7336,0.73236,0.7328,21863799987.0
2007-05-31 13:00:00,0.7328,0.7335,0.73275,0.7335,15599300046.0
2007-05-31 13:30:00,0.7335,0.7352,0.73345,0.73505,28738200025.0
2007-05-31 14:00:00,0.7351,0.7357,0.7343,0.7348,33494899915.0
2007-05-31 14:30:00,0.7348,0.7374,0.7347,0.7369,28660899988.0
2007-05-31 15:00:00,0.737,0.7372,0.73576,0.7361,28280399973.0
2007-05-31 15:30:00,0.7361,0.7363,0.73495,0.7352,25152000050.0
2007-05-31 16:00:00,0.7352,0.7352,0.73445,0.7351,21846900022.0
2007-05-31 16:30:00,0.73505,0.7373,0.7345,0.7373,36988900126.0
2007-05-31 17:00:00,0.7372,0.7372,0.73555,0.7364,34496500007.0
2007-05-31 17:30:00,0.7364,0.7367,0.7356,0.7362,14939100013.0
2007-05-31 18:00:00,0.7362,0.7366,0.7352,0.73615,18695300001.0
2007-05-31 18:30:00,0.7362,0.7367,0.7357,0.7359,7164300012.0
2007-05-31 19:00:00,0.7358,0.736,0.73547,0.73547,7536300030.0
2007-05-31 19:30:00,0.7358,0.7365,0.73558,0.7362,13752800049.0
2007-05-31 20:00:00,0.7362,0.7369,0.73609,0.7367,6558899997.0
2007-05-31 20:30:00,0.7367,0.7373,0.7362,0.7368,9758399995.0
2007-05-31 21:00:00,0.7368,0.7371,0.73611,0.7369,3326399987.0
2007-05-31 21:30:00,0.737,0.7371,0.7362,0.7368,3079399997.0
2007-05-31 22:00:00,0.73667,0.7372,0.73626,0.7367,2527700001.0
2007-05-31 22:30:00,0.73643,0.73686,0.73607,0.7364,3397200004.0
2007-05-31 23:00:00,0.73634,0.73669,0.73564,0.7362,5611000021.0
2007-05-31 23:30:00,0.7362,0.7368,0.73568,0.73625,8685799992.0
2007-06-01 00:00:00,0.7363,0.7374,0.7362,0.7369,7807599976.0
2007-06-01 00:30:00,0.7369,0.7373,0.73631,0.7371,5249999965.0
2007-06-01 01:00:00,0.7372,0.7376,0.7368,0.7372,5855699981.0
2007-06-01 01:30:00,0.7372,0.738,0.7368,0.7372,8981199988.0
2007-06-01 02:00:00,0.7372,0.7381,0.73695,0.7374,9448399993.0
2007-06-01 02:30:00,0.7374,0.7384,0.73705,0.7384,13004000002.0
2007-06-01 03:00:00,0.7384,0.7386,0.73755,0.7385,12745300004.0
2007-06-01 03:30:00,0.7385,0.7392,0.7383,0.739,17182000014.0
2007-06-01 04:00:00,0.739,0.7392,0.73824,0.7387,10135900005.0
2007-06-01 04:30:00,0.7387,0.7392,0.73828,0.7392,5974800004.0
2007-06-01 05:00:00,0.7392,0.74,0.7384,0.7392,12739999980.0
2007-06-01 05:30:00,0.7392,0.7395,0.73838,0.739,7236699987.0
2007-06-01 06:00:00,0.739,0.7399,0.739,0.7399,11965300027.0
2007-06-01 06:30:00,0.7399,0.7404,0.7396,0.7401,12996200029.0
2007-06-01 07:00:00,0.7401,0.7414,0.74,0.7411,17957599999.0
2007-06-01 07:30:00,0.7411,0.7411,0.7404,0.7406,12872200010.0
2007-06-01 08:00:00,0.7406,0.741,0.74013,0.7404,15051999969.0
2007-06-01 08:30:00,0.7404,0.7409,0.7392,0.7394,25342600024.0
2007-06-01 09:00:00,0.7394,0.7395,0.7383,0.7391,11483299971.0
2007-06-01 09:30:00,0.7391,0.7412,0.739,0.74055,18040400016.0
2007-06-01 10:00:00,0.7406,0.7406,0.7397,0.7397,16167500018.0
2007-06-01 10:30:00,0.7398,0.7403,0.7397,0.74,17406800003.0
2007-06-01 11:00:00,0.7401,0.7404,0.7398,0.7401,11177099996.0
2007-06-01 11:30:00,0.7401,0.7401,0.7391,0.74,17346600011.0
2007-06-01 12:00:00,0.74,0.74,0.73895,0.7392,18474900055.0
2007-06-01 12:30:00,0.7392,0.7393,0.73829,0.73845,11044799952.0
2007-06-01 13:00:00,0.739,0.7398,0.73859,0.7397,13906200018.0
2007-06-01 13:30:00,0.7397,0.7401,0.73884,0.73925,13381799943.0
2007-06-01 14:00:00,0.73926,0.7409,0.739,0.7404,19621199992.0
2007-06-01 14:30:00,0.7398,0.7433,0.739,0.7429,23868099964.0
2007-06-01 15:00:00,0.7429,0.7432,0.7414,0.7418,26575299972.0
2007-06-01 15:30:00,0.7418,0.7428,0.74175,0.7424,29661900000.0
2007-06-01 16:00:00,0.7424,0.7427,0.7412,0.7418,29296700063.0
2007-06-01 16:30:00,0.7418,0.7433,0.7416,0.7428,29589100001.0
2007-06-01 17:00:00,0.7428,0.7437,0.7427,0.7436,18579599990.0
2007-06-01 17:30:00,0.7436,0.7437,0.74265,0.7432,28352300024.0
2007-06-01 18:00:00,0.7432,0.7436,0.743,0.7434,8469899990.0
2007-06-01 18:30:00,0.7435,0.744,0.74318,0.7435,3804700014.0
2007-06-01 19:00:00,0.74335,0.74357,0.7425,0.74264,4286100001.0
2007-06-01 19:30:00,0.7429,0.74334,0.74259,0.7431,5306899996.0
2007-06-01 20:00:00,0.7431,0.7432,0.74249,0.7432,6419399995.0
2007-06-01 20:30:00,0.7432,0.7442,0.74259,0.7439,4718300015.0
2007-06-01 21:00:00,0.744,0.74418,0.74327,0.7436,2812900006.0
2007-06-01 21:30:00,0.7437,0.744,0.74315,0.7437,2557299997.0
2007-06-01 22:00:00,0.74338,0.7447,0.74338,0.7443,2894099984.0
2007-06-01 22:30:00,0.7443,0.7452,0.74397,0.7446,3659999993.0
2007-06-04 02:00:00,0.744,0.74448,0.7436,0.74415,5728500012.0
2007-06-04 02:30:00,0.7442,0.7443,0.7434,0.744,6154100013.0
2007-06-04 03:00:00,0.744,0.7444,0.74367,0.744,5842899981.0
2007-06-04 03:30:00,0.7441,0.7445,0.74356,0.7438,8010999978.0
2007-06-04 04:00:00,0.7439,0.7443,0.7434,0.74361,7527599982.0
2007-06-04 04:30:00,0.74395,0.7442,0.74339,0.744,5161099994.0
2007-06-04 05:00:00,0.744,0.74416,0.74338,0.744,5880199975.0
2007-06-04 05:30:00,0.74374,0.7448,0.74336,0.7445,9373900011.0
2007-06-04 06:00:00,0.7445,0.7449,0.7438,0.7448,6314099991.0
2007-06-04 06:30:00,0.7448,0.74491,0.7439,0.74455,7130199991.0
2007-06-04 07:00:00,0.74428,0.74472,0.74395,0.7447,7817500023.0
2007-06-04 07:30:00,0.7447,0.7455,0.74414,0.7454,6926800014.0
2007-06-04 08:00:00,0.7454,0.7461,0.745,0.7456,16421399988.0
2007-06-04 08:30:00,0.7456,0.7456,0.74425,0.7447,16357599977.0
2007-06-04 09:00:00,0.7447,0.7448,0.74357,0.74435,15825700019.0
2007-06-04 09:30:00,0.7444,0.7456,0.74345,0.7455,13722100003.0
2007-06-04 10:00:00,0.74545,0.7459,0.74486,0.7455,15915799995.0
2007-06-04 10:30:00,0.7455,0.746,0.7449,0.7451,19889400007.0
2007-06-04 11:00:00,0.7452,0.7462,0.7452,0.74595,10323300005.0
2007-06-04 11:30:00,0.74595,0.74595,0.74535,0.74545,5006699993.0
2007-06-04 12:00:00,0.7454,0.7454,0.74418,0.7452,13499199970.0
2007-06-04 12:30:00,0.7452,0.7456,0.7444,0.745,8974600026.0
2007-06-04 13:00:00,0.745,0.7453,0.7444,0.7444,5942599994.0
2007-06-04 13:30:00,0.7444,0.7452,0.74419,0.74475,11035500015.0
2007-06-04 14:00:00,0.74475,0.7462,0.74475,0.746,13818799988.0
2007-06-04 14:30:00,0.746,0.7463,0.7449,0.7451,24246799973.0
2007-06-04 15:00:00,0.7451,0.7457,0.74427,0.7454,13990200028.0
2007-06-04 15:30:00,0.7454,0.7468,0.74505,0.7467,20996300000.0
2007-06-04 16:00:00,0.7467,0.7467,0.7457,0.7461,21778799936.0
2007-06-04 16:30:00,0.7461,0.7468,0.74575,0.74597,12197999993.0
2007-06-04 17:00:00,0.7466,0.7467,0.74561,0.7464,18489900008.0
2007-06-04 17:30:00,0.7463,0.7471,0.74603,0.7471,13577399999.0
2007-06-04 18:00:00,0.74705,0.7474,0.7468,0.747,19326199991.0
2007-06-04 18:30:00,0.747,0.7477,0.74695,0.7473,13388099958.0
2007-06-04 19:00:00,0.7473,0.74764,0.74609,0.74655,11869299993.0
2007-06-04 19:30:00,0.7466,0.7467,0.74601,0.7467,8432500006.0
2007-06-04 20:00:00,0.7467,0.747,0.74608,0.747,6740699965.0
2007-06-04 20:30:00,0.7467,0.7473,0.7465,0.7466,4802999999.0
2007-06-04 21:00:00,0.7466,0.74705,0.7464,0.7467,6305300014.0
2007-06-04 21:30:00,0.74651,0.74708,0.74613,0.7463,5822899993.0
2007-06-04 22:00:00,0.7463,0.7466,0.74589,0.74635,5148700013.0
2007-06-04 22:30:00,0.7463,0.7473,0.74601,0.7471,5405500010.0
2007-06-04 23:00:00,0.7471,0.7476,0.74689,0.7474,6056499979.0
2007-06-04 23:30:00,0.7474,0.7478,0.74709,0.74735,7280199995.0
2007-06-05 00:00:00,0.7474,0.7474,0.7466,0.74661,7362099988.0
2007-06-05 00:30:00,0.7471,0.7471,0.74635,0.747,8827099984.0
2007-06-05 01:00:00,0.747,0.7471,0.74647,0.7471,7690299982.0
2007-06-05 01:30:00,0.7471,0.74722,0.74649,0.7468,6227799976.0
2007-06-05 02:00:00,0.7468,0.74681,0.74595,0.7464,5865699970.0
2007-06-05 02:30:00,0.7464,0.747,0.74582,0.747,9385099992.0
2007-06-05 03:00:00,0.747,0.7482,0.74675,0.7472,14869800004.0
2007-06-05 03:30:00,0.7472,0.748,0.74702,0.7479,13827099997.0
2007-06-05 04:00:00,0.74785,0.7484,0.74741,0.74775,10335000006.0
2007-06-05 04:30:00,0.7478,0.7483,0.74743,0.7481,11161299994.0
2007-06-05 05:00:00,0.7481,0.7485,0.74793,0.7485,7315399990.0
2007-06-05 05:30:00,0.74795,0.7487,0.74782,0.7487,9059799997.0
2007-06-05 06:00:00,0.7487,0.7492,0.7484,0.7489,15204299984.0
2007-06-05 06:30:00,0.7489,0.7492,0.74836,0.74877,11802300051.0
2007-06-05 07:00:00,0.7489,0.7493,0.74854,0.74925,5763100011.0
2007-06-05 07:30:00,0.7493,0.7493,0.7485,0.7489,14923399973.0
2007-06-05 08:00:00,0.749,0.7492,0.7484,0.7491,15453199974.0
2007-06-05 08:30:00,0.7491,0.7513,0.7489,0.7506,38739200031.0
2007-06-05 09:00:00,0.7506,0.7524,0.7505,0.7522,35924199921.0
2007-06-05 09:30:00,0.7524,0.753,0.752,0.7525,35172800014.0
2007-06-05 10:00:00,0.7525,0.7525,0.75175,0.752,19812500028.0
2007-06-05 10:30:00,0.7519,0.7523,0.75154,0.752,12470299998.0
2007-06-05 11:00:00,0.75215,0.7526,0.75179,0.7523,16453100042.0
2007-06-05 11:30:00,0.7523,0.7525,0.75205,0.7523,10779700000.0
2007-06-05 12:00:00,0.7524,0.7533,0.7524,0.75315,13141899966.0
2007-06-05 12:30:00,0.75315,0.75415,0.75295,0.7535,10747499969.0
2007-06-05 13:00:00,0.7535,0.7537,0.75304,0.7532,11714000003.0
2007-06-05 13:30:00,0.7532,0.7538,0.7521,0.753,20478100035.0
2007-06-05 14:00:00,0.753,0.7543,0.7527,0.7532,35016300028.0
2007-06-05 14:30:00,0.7532,0.7534,0.74975,0.75,46776700051.0
2007-06-05 15:00:00,0.75,0.7506,0.7486,0.7502,40144099997.0
2007-06-05 15:30:00,0.7502,0.7508,0.7494,0.7499,29868699932.0
2007-06-05 16:00:00,0.7496,0.7517,0.7488,0.751,6427200000.0
2007-06-05 16:30:00,0.751,0.7513,0.7506,0.751,11338999977.0
2007-06-05 17:00:00,0.751,0.7514,0.75036,0.7508,16356899981.0
2007-06-05 17:30:00,0.7508,0.7514,0.75067,0.7514,18124400013.0
2007-06-05 18:00:00,0.7514,0.7515,0.74875,0.7491,25240499984.0
2007-06-05 18:30:00,0.7491,0.7498,0.74855,0.7491,18040800041.0
2007-06-05 19:00:00,0.7491,0.7492,0.74835,0.7485,12602799994.0
2007-06-05 19:30:00,0.7486,0.749,0.74809,0.74885,10823700031.0
2007-06-05 20:00:00,0.7489,0.7494,0.74815,0.7493,11203099987.0
2007-06-05 20:30:00,0.7493,0.7496,0.74866,0.7489,8379899988.0
2007-06-05 21:00:00,0.749,0.7496,0.74853,0.74882,7957800035.0
2007-06-05 21:30:00,0.7491,0.7497,0.74874,0.7495,9316000012.0
2007-06-05 22:00:00,0.74927,0.7496,0.74879,0.74892,6172799991.0
2007-06-05 22:30:00,0.7492,0.7494,0.74884,0.7492,2479299989.0
2007-06-05 23:00:00,0.7492,0.74954,0.74885,0.74907,6481399997.0
2007-06-05 23:30:00,0.7494,0.74963,0.74878,0.7493,4742699981.0
2007-06-06 00:00:00,0.7493,0.75,0.749,0.7499,10002199981.0
2007-06-06 00:30:00,0.7495,0.7502,0.74914,0.75,10740600033.0
2007-06-06 01:00:00,0.75,0.75069,0.74923,0.7503,7287800017.0
2007-06-06 01:30:00,0.7503,0.751,0.74996,0.7508,9152199968.0
2007-06-06 02:00:00,0.75075,0.7514,0.7505,0.7511,13222799999.0
2007-06-06 02:30:00,0.75067,0.7517,0.75067,0.7515,13971200030.0
2007-06-06 03:00:00,0.7515,0.7518,0.75122,0.7516,12551600018.0
2007-06-06 03:30:00,0.7516,0.7549,0.7513,0.7532,40495100033.0
2007-06-06 04:00:00,0.7532,0.7539,0.7532,0.7535,18620000029.0
2007-06-06 04:30:00,0.7535,0.7552,0.75331,0.755,20566699991.0
2007-06-06 05:00:00,0.755,0.7553,0.75419,0.7546,10957200006.0
2007-06-06 05:30:00,0.7546,0.7546,0.7537,0.75395,6869900022.0
2007-06-06 06:00:00,0.754,0.7545,0.75381,0.7542,10693099978.0
2007-06-06 06:30:00,0.7542,0.7546,0.75353,0.7543,12511899980.0
2007-06-06 07:00:00,0.7543,0.7543,0.75335,0.75367,14903400004.0
2007-06-06 07:30:00,0.7539,0.75415,0.75345,0.75415,12576399976.0
2007-06-06 08:00:00,0.7542,0.7544,0.75295,0.75335,21396399987.0
2007-06-06 08:30:00,0.75335,0.7534,0.7524,0.7526,23873600024.0
2007-06-06 09:00:00,0.7526,0.753,0.752,0.7529,26085699985.0
2007-06-06 09:30:00,0.7529,0.7533,0.75203,0.7525,24916899988.0
2007-06-06 10:00:00,0.7525,0.7525,0.7497,0.7506,36652400014.0
2007-06-06 10:30:00,0.7506,0.7518,0.7503,0.7516,26510499897.0
2007-06-06 11:00:00,0.7516,0.7517,0.7509,0.7513,17953600000.0
2007-06-06 11:30:00,0.7513,0.7514,0.75015,0.75025,21002200012.0
2007-06-06 12:00:00,0.7503,0.7506,0.74875,0.74915,34833100024.0
2007-06-06 12:30:00,0.74915,0.75,0.7484,0.7497,26868800030.0
2007-06-06 13:00:00,0.7499,0.7502,0.74925,0.74975,11931399987.0
2007-06-06 13:30:00,0.7498,0.7503,0.7497,0.75,13124899961.0
2007-06-06 14:00:00,0.75,0.7503,0.7497,0.7499,18922700014.0
2007-06-06 14:30:00,0.7499,0.7502,0.74925,0.75,24836000022.0
2007-06-06 15:00:00,0.75,0.7518,0.7496,0.7509,27311599933.0
2007-06-06 15:30:00,0.7509,0.7511,0.7501,0.7502,27706899991.0
2007-06-06 16:00:00,0.7503,0.7518,0.7499,0.7514,23149500008.0
2007-06-06 16:30:00,0.7514,0.7515,0.7504,0.7505,26290000071.0
2007-06-06 17:00:00,0.7504,0.7509,0.7498,0.7505,22898200004.0
2007-06-06 17:30:00,0.7505,0.7508,0.7499,0.7502,19182000034.0
2007-06-06 18:00:00,0.7502,0.7509,0.7501,0.7507,14663100032.0
2007-06-06 18:30:00,0.7507,0.7512,0.7505,0.7508,9460399966.0
2007-06-06 19:00:00,0.7508,0.7508,0.7501,0.7507,9592599991.0
2007-06-06 19:30:00,0.7507,0.75099,0.75026,0.7505,8049099972.0
2007-06-06 20:00:00,0.7504,0.7508,0.75015,0.7506,12886500009.0
2007-06-06 20:30:00,0.7506,0.7507,0.7501,0.7504,7545399993.0
2007-06-06 21:00:00,0.7504,0.75072,0.74985,0.7505,5081699981.0
2007-06-06 21:30:00,0.75039,0.7512,0.75016,0.7511,6203899996.0
2007-06-06 22:00:00,0.751,0.7511,0.75015,0.7506,6404799981.0
2007-06-06 22:30:00,0.7508,0.7514,0.74998,0.7509,5770999988.0
2007-06-06 23:00:00,0.75165,0.7565,0.75165,0.7558,14838400019.0
2007-06-06 23:30:00,0.7558,0.7561,0.7545,0.7547,7670900001.0
2007-06-07 00:00:00,0.7547,0.7547,0.7537,0.75416,9233300030.0
2007-06-07 00:30:00,0.75413,0.75469,0.7512,0.7528,22573499950.0
2007-06-07 01:00:00,0.7529,0.7535,0.75215,0.7529,10992099976.0
2007-06-07 01:30:00,0.7529,0.7532,0.7523,0.7526,13818899969.0
2007-06-07 02:00:00,0.7526,0.7527,0.7519,0.7523,10928499976.0
2007-06-07 02:30:00,0.7523,0.7532,0.7521,0.753,10449800012.0
2007-06-07 03:00:00,0.7529,0.7542,0.7529,0.754,10182300005.0
2007-06-07 03:30:00,0.7539,0.7564,0.7539,0.7559,32086199983.0
2007-06-07 04:00:00,0.7558,0.7566,0.7555,0.7565,13556999967.0
2007-06-07 04:30:00,0.7565,0.7565,0.75513,0.7553,10058499989.0
2007-06-07 05:00:00,0.7553,0.7556,0.755,0.7553,7723499999.0
2007-06-07 05:30:00,0.7553,0.7556,0.75506,0.7555,5894000018.0
2007-06-07 06:00:00,0.7556,0.7562,0.7554,0.7559,10287200036.0
2007-06-07 06:30:00,0.75573,0.7564,0.75549,0.7564,9241599978.0
2007-06-07 07:00:00,0.7564,0.7564,0.7555,0.7562,15803999973.0
2007-06-07 07:30:00,0.7562,0.7566,0.7559,0.7559,13706199999.0
2007-06-07 08:00:00,0.7558,0.7562,0.7551,0.7554,18947600022.0
2007-06-07 08:30:00,0.7554,0.7555,0.7546,0.7547,16940899970.0
2007-06-07 09:00:00,0.7547,0.7565,0.7543,0.7557,26821499978.0
2007-06-07 09:30:00,0.7557,0.7557,0.7544,0.7544,17091699976.0
2007-06-07 10:00:00,0.7544,0.7558,0.754,0.7554,18538800018.0
2007-06-07 10:30:00,0.7554,0.7569,0.7552,0.7561,24888300002.0
2007-06-07 11:00:00,0.7562,0.7563,0.7556,0.7558,17068400032.0
2007-06-07 11:30:00,0.7558,0.7565,0.7554,0.7563,19383399979.0
2007-06-07 12:00:00,0.7563,0.7565,0.7556,0.7557,14698699988.0
2007-06-07 12:30:00,0.7557,0.7561,0.75481,0.7552,17690199978.0
2007-06-07 13:00:00,0.7552,0.756,0.7545,0.7548,19665900000.0
2007-06-07 13:30:00,0.7549,0.7557,0.7547,0.7551,17507200030.0
2007-06-07 14:00:00,0.755,0.7555,0.7534,0.7538,24356200046.0
2007-06-07 14:30:00,0.7539,0.7544,0.7531,0.7539,32674100004.0
2007-06-07 15:00:00,0.7539,0.7554,0.7539,0.7552,27611200019.0
2007-06-07 15:30:00,0.7552,0.7576,0.7549,0.7557,44596600035.0
2007-06-07 16:00:00,0.7557,0.7557,0.7546,0.7548,24442400017.0
2007-06-07 16:30:00,0.7548,0.7557,0.7542,0.7556,21723599995.0
2007-06-07 17:00:00,0.756,0.756,0.7539,0.755,24689200002.0
2007-06-07 17:30:00,0.755,0.7554,0.75464,0.7549,17607199994.0
2007-06-07 18:00:00,0.755,0.7559,0.7547,0.7552,13249299979.0
2007-06-07 18:30:00,0.7551,0.7551,0.7517,0.7522,30904199928.0
2007-06-07 19:00:00,0.7521,0.7533,0.7513,0.7515,23156799973.0
2007-06-07 19:30:00,0.7515,0.752,0.7509,0.7512,15449100008.0
2007-06-07 20:00:00,0.7512,0.7517,0.7511,0.7516,10690899983.0
2007-06-07 20:30:00,0.7517,0.7524,0.7515,0.7522,12293999992.0
2007-06-07 21:00:00,0.7523,0.75241,0.75155,0.75186,5984900019.0
2007-06-07 21:30:00,0.7521,0.7525,0.75179,0.7521,3494600004.0
2007-06-07 22:00:00,0.7521,0.7521,0.7501,0.7503,4389799995.0
2007-06-07 22:30:00,0.7502,0.7505,0.7496,0.7502,4576299980.0
2007-06-07 23:00:00,0.7501,0.7504,0.7491,0.7496,3233999990.0
2007-06-07 23:30:00,0.7495,0.7505,0.748,0.7505,11847899992.0
2007-06-08 00:00:00,0.7505,0.7515,0.75,0.75127,9622199965.0
2007-06-08 00:30:00,0.7515,0.7519,0.751,0.7513,9330399983.0
2007-06-08 01:00:00,0.7513,0.7525,0.75117,0.7522,13426699983.0
2007-06-08 01:30:00,0.7522,0.7542,0.7517,0.754,17110199977.0
2007-06-08 02:00:00,0.7537,0.7548,0.7522,0.7548,24839900027.0
2007-06-08 02:30:00,0.7546,0.7549,0.7527,0.7533,23682800006.0
2007-06-08 03:00:00,0.7534,0.7544,0.753,0.7531,17063899939.0
2007-06-08 03:30:00,0.7531,0.75425,0.7531,0.7535,11081900001.0
2007-06-08 04:00:00,0.7536,0.75545,0.7533,0.7543,20623200035.0
2007-06-08 04:30:00,0.7542,0.7548,0.7537,0.7545,13827699983.0
2007-06-08 05:00:00,0.7545,0.7545,0.753,0.7538,16205800007.0
2007-06-08 05:30:00,0.7538,0.7546,0.75339,0.7537,14340299988.0
2007-06-08 06:00:00,0.7539,0.7547,0.75338,0.75401,13422800008.0
2007-06-08 06:30:00,0.75419,0.7545,0.75367,0.7544,6533700012.0
2007-06-08 07:00:00,0.75391,0.755,0.75368,0.7546,12751399958.0
2007-06-08 07:30:00,0.7546,0.7547,0.7531,0.7535,14392999965.0
2007-06-08 08:00:00,0.7534,0.7536,0.7514,0.7515,24147299971.0
2007-06-08 08:30:00,0.7518,0.7535,0.7514,0.753,33943200065.0
2007-06-08 09:00:00,0.7529,0.7533,0.7505,0.7518,29227299993.0
2007-06-08 09:30:00,0.75165,0.7522,0.7509,0.7513,32615399984.0
2007-06-08 10:00:00,0.7512,0.7515,0.7496,0.7513,41799499996.0
2007-06-08 10:30:00,0.7512,0.7518,0.7509,0.75145,25250900039.0
2007-06-08 11:00:00,0.7514,0.7518,0.7503,0.7509,20700799988.0
2007-06-08 11:30:00,0.7508,0.751,0.7492,0.7497,36561400069.0
2007-06-08 12:00:00,0.7497,0.7505,0.7472,0.7499,48678600074.0
2007-06-08 12:30:00,0.7499,0.7508,0.7493,0.7506,29191299996.0
2007-06-08 13:00:00,0.7505,0.7507,0.74905,0.7495,28632599921.0
2007-06-08 13:30:00,0.7494,0.752,0.7494,0.7519,22995899963.0
2007-06-08 14:00:00,0.7517,0.75385,0.7512,0.7534,34974199983.0
2007-06-08 14:30:00,0.7534,0.7536,0.7521,0.7536,33006899923.0
2007-06-08 15:00:00,0.7536,0.75499,0.7531,0.75325,33310999988.0
2007-06-08 15:30:00,0.7533,0.7545,0.7524,0.7538,35477100005.0
2007-06-08 16:00:00,0.7538,0.7558,0.7536,0.7554,28257999923.0
2007-06-08 16:30:00,0.7554,0.757,0.7547,0.7559,30624099963.0
2007-06-08 17:00:00,0.756,0.7561,0.7549,0.7556,24485999950.0
2007-06-08 17:30:00,0.7556,0.7564,0.75535,0.7563,22282799966.0
2007-06-08 18:00:00,0.7563,0.7563,0.7555,0.7559,21005799985.0
2007-06-08 18:30:00,0.75585,0.7561,0.75556,0.75585,14070300020.0
2007-06-08 19:00:00,0.7559,0.7563,0.7555,0.7563,19826700011.0
2007-06-08 19:30:00,0.7563,0.7587,0.7561,0.7586,32692200039.0
2007-06-08 20:00:00,0.7587,0.76,0.75815,0.7593,22505500018.0
2007-06-08 20:30:00,0.7593,0.7627,0.7591,0.7608,31700199942.0
2007-06-08 21:00:00,0.7608,0.7636,0.7606,0.7632,16007300012.0
2007-06-08 21:30:00,0.7632,0.7637,0.76251,0.7632,12883099959.0
2007-06-08 22:00:00,0.76315,0.7635,0.7629,0.763,10120599995.0
2007-06-08 22:30:00,0.7631,0.7636,0.7629,0.7634,6218599965.0
2007-06-11 00:00:00,0.7621,0.7622,0.761,0.7611,19378800000.0
2007-06-11 00:30:00,0.761,0.7613,0.7608,0.761,11073600000.0
2007-06-11 01:00:00,0.7611,0.7613,0.7609,0.7613,6459600000.0
2007-06-11 01:30:00,0.7614,0.7622,0.7614,0.7617,17533200000.0
2007-06-11 02:00:00,0.7616,0.7632,0.7614,0.7627,14662299980.0
2007-06-11 02:30:00,0.7627,0.7627,0.76201,0.76245,12236999991.0
2007-06-11 03:00:00,0.76245,0.76245,0.76175,0.7618,5015200007.0
2007-06-11 03:30:00,0.7618,0.7625,0.7613,0.7624,12921599957.0
2007-06-11 04:00:00,0.7624,0.7625,0.76145,0.7619,6736199988.0
2007-06-11 04:30:00,0.762,0.7624,0.7528,0.7532,37154799949.0
2007-06-11 05:00:00,0.7533,0.7556,0.7523,0.753,29405599976.0
2007-06-11 05:30:00,0.7531,0.7534,0.7514,0.752,28984800046.0
2007-06-11 06:00:00,0.752,0.7521,0.7511,0.7518,18463999965.0
2007-06-11 06:30:00,0.7518,0.7538,0.7516,0.7534,20065699967.0
2007-06-11 07:00:00,0.7534,0.7537,0.7529,0.7535,14927700025.0
2007-06-11 07:30:00,0.7535,0.7536,0.7508,0.751,29291400016.0
2007-06-11 08:00:00,0.751,0.7512,0.74925,0.7499,45224599995.0
2007-06-11 08:30:00,0.7499,0.75,0.7484,0.7495,35190999935.0
2007-06-11 09:00:00,0.7495,0.7496,0.7479,0.7481,34165900033.0
2007-06-11 09:30:00,0.74805,0.7507,0.74805,0.7491,37512400007.0
2007-06-11 10:00:00,0.7494,0.7513,0.74915,0.7506,36392600012.0
2007-06-11 10:30:00,0.7507,0.7509,0.7491,0.7492,30439599981.0
2007-06-11 11:00:00,0.7494,0.7507,0.74905,0.7503,28224299948.0
2007-06-11 11:30:00,0.7504,0.7511,0.7502,0.7506,16240299971.0
2007-06-11 12:00:00,0.7506,0.7509,0.74972,0.7503,10899299989.0
2007-06-11 12:30:00,0.7503,0.7506,0.7484,0.7491,28906100023.0
2007-06-11 13:00:00,0.7491,0.75045,0.74825,0.75,29238500018.0
2007-06-11 13:30:00,0.74988,0.7511,0.74956,0.7502,20032199998.0
2007-06-11 14:00:00,0.7502,0.7502,0.74935,0.7495,24600799960.0
2007-06-11 14:30:00,0.7495,0.7503,0.7493,0.7493,21849200042.0
2007-06-11 15:00:00,0.74935,0.7502,0.7492,0.7495,17604399982.0
2007-06-11 15:30:00,0.7496,0.75,0.74895,0.7498,26551799977.0
2007-06-11 16:00:00,0.74975,0.7498,0.7466,0.7479,40356400026.0
2007-06-11 16:30:00,0.7479,0.7483,0.74635,0.7474,37966199971.0
2007-06-11 17:00:00,0.7472,0.7495,0.747,0.7493,26679500032.0
2007-06-11 17:30:00,0.7493,0.7496,0.74835,0.7491,27724200015.0
2007-06-11 18:00:00,0.7491,0.7506,0.749,0.7504,29021299958.0
2007-06-11 18:30:00,0.7504,0.7508,0.74954,0.74995,12555299942.0
2007-06-11 19:00:00,0.74995,0.7507,0.7496,0.7503,15393299965.0
2007-06-11 19:30:00,0.7503,0.7505,0.75,0.75035,16632600007.0
2007-06-11 20:00:00,0.7504,0.7509,0.7502,0.7507,13118200003.0
2007-06-11 20:30:00,0.7506,0.7509,0.75015,0.7506,8628999999.0
2007-06-11 21:00:00,0.7505,0.7521,0.7504,0.7516,9398999984.0
2007-06-11 21:30:00,0.7517,0.7517,0.7511,0.7515,4983099999.0
2007-06-11 22:00:00,0.7515,0.7517,0.75088,0.7514,5459499995.0
2007-06-11 22:30:00,0.7515,0.7523,0.7514,0.752,3630299992.0
2007-06-11 23:00:00,0.752,0.752,0.751,0.7513,6403099989.0
2007-06-11 23:30:00,0.7513,0.7514,0.74985,0.7505,7447599993.0
2007-06-12 00:00:00,0.7505,0.7512,0.7504,0.75095,6918799971.0
2007-06-12 00:30:00,0.75095,0.7511,0.75002,0.7508,7217600006.0
2007-06-12 01:00:00,0.7508,0.7512,0.75035,0.7506,7917000044.0
2007-06-12 01:30:00,0.7506,0.7516,0.7504,0.7511,7380799989.0
2007-06-12 02:00:00,0.751,0.7522,0.75061,0.7514,15691199981.0
2007-06-12 02:30:00,0.75135,0.7514,0.7504,0.75087,17808499987.0
2007-06-12 03:00:00,0.7512,0.7512,0.7504,0.7505,7030199998.0
2007-06-12 03:30:00,0.7505,0.75065,0.75,0.7503,8858199974.0
2007-06-12 04:00:00,0.7503,0.7506,0.74988,0.75035,7006600001.0
2007-06-12 04:30:00,0.7505,0.7515,0.75042,0.7513,7543900000.0
2007-06-12 05:00:00,0.7514,0.7515,0.75068,0.7511,5414599985.0
2007-06-12 05:30:00,0.7511,0.7515,0.75063,0.7514,9985900000.0
2007-06-12 06:00:00,0.7514,0.7517,0.75092,0.7514,6834300006.0
2007-06-12 06:30:00,0.75103,0.7535,0.75103,0.753,15901499986.0
2007-06-12 07:00:00,0.7529,0.7537,0.7526,0.753,20104700710.0
2007-06-12 07:30:00,0.75315,0.7533,0.7516,0.7522,14963900003.0
2007-06-12 08:00:00,0.75215,0.7529,0.7517,0.7528,17657700037.0
2007-06-12 08:30:00,0.7528,0.754,0.7515,0.752,36947300036.0
2007-06-12 09:00:00,0.7519,0.7524,0.7512,0.7516,24230599958.0
2007-06-12 09:30:00,0.7517,0.7528,0.75148,0.7524,13584999986.0
2007-06-12 10:00:00,0.75255,0.7533,0.75218,0.7527,27451000089.0
2007-06-12 10:30:00,0.7527,0.7532,0.7519,0.75235,20949200018.0
2007-06-12 11:00:00,0.75235,0.7525,0.75085,0.7512,23950600044.0
2007-06-12 11:30:00,0.7512,0.7522,0.75105,0.7517,14910500016.0
2007-06-12 12:00:00,0.7517,0.7521,0.7514,0.752,10533800005.0
2007-06-12 12:30:00,0.752,0.7522,0.75079,0.7519,24070500031.0
2007-06-12 13:00:00,0.7519,0.752,0.7508,0.7509,15647399969.0
2007-06-12 13:30:00,0.751,0.7521,0.7509,0.7519,17986300005.0
2007-06-12 14:00:00,0.7519,0.7522,0.75115,0.7515,24598700014.0
2007-06-12 14:30:00,0.7515,0.7517,0.751,0.7511,15888899992.0
2007-06-12 15:00:00,0.7511,0.7515,0.75073,0.7511,19909600014.0
2007-06-12 15:30:00,0.7511,0.7515,0.75055,0.75055,22613699990.0
2007-06-12 16:00:00,0.75055,0.7513,0.7503,0.7507,25672500009.0
2007-06-12 16:30:00,0.7507,0.752,0.7505,0.7512,21768300017.0
2007-06-12 17:00:00,0.7512,0.7513,0.75065,0.7509,23421100014.0
2007-06-12 17:30:00,0.7509,0.7521,0.75038,0.7517,21115500018.0
2007-06-12 18:00:00,0.7518,0.7522,0.75138,0.75151,16237299980.0
2007-06-12 18:30:00,0.752,0.7522,0.75155,0.752,9628800013.0
2007-06-12 19:00:00,0.752,0.7522,0.7514,0.7519,15319500015.0
2007-06-12 19:30:00,0.75158,0.7528,0.75141,0.7527,13453600014.0
2007-06-12 20:00:00,0.7527,0.7528,0.7519,0.752,12567799991.0
2007-06-12 20:30:00,0.752,0.7523,0.7514,0.7515,8342699996.0
2007-06-12 21:00:00,0.7515,0.7519,0.75099,0.7513,4682900005.0
2007-06-12 21:30:00,0.7514,0.7514,0.75014,0.7506,6256599986.0
2007-06-12 22:00:00,0.7505,0.7508,0.7494,0.7496,5624899998.0
2007-06-12 22:30:00,0.7496,0.7497,0.7483,0.7484,4732899999.0
2007-06-12 23:00:00,0.7485,0.7488,0.748,0.7482,6848000001.0
2007-06-12 23:30:00,0.7481,0.7493,0.7479,0.7483,12968600004.0
2007-06-13 00:00:00,0.7483,0.7488,0.748,0.7486,11308500000.0
2007-06-13 00:30:00,0.7486,0.7486,0.7476,0.7484,16639099973.0
2007-06-13 01:00:00,0.7484,0.749,0.748,0.7484,14328199970.0
2007-06-13 01:30:00,0.7484,0.7486,0.748,0.7483,10415999989.0
2007-06-13 02:00:00,0.7483,0.7488,0.7478,0.7483,19068699982.0
2007-06-13 02:30:00,0.7483,0.7495,0.7481,0.7495,13334099994.0
2007-06-13 03:00:00,0.74945,0.7506,0.74925,0.7502,12834799981.0
2007-06-13 03:30:00,0.7502,0.751,0.75,0.7506,16060299976.0
2007-06-13 04:00:00,0.7506,0.7512,0.74985,0.7509,14025399980.0
2007-06-13 04:30:00,0.7509,0.751,0.75022,0.7505,10070200015.0
2007-06-13 05:00:00,0.7505,0.7507,0.74989,0.7503,9512600015.0
2007-06-13 05:30:00,0.74992,0.7509,0.7498,0.7507,10298000003.0
2007-06-13 06:00:00,0.7507,0.751,0.7489,0.7499,14257199970.0
2007-06-13 06:30:00,0.7499,0.7505,0.7496,0.7502,15702900005.0
2007-06-13 07:00:00,0.7502,0.7503,0.7496,0.75,10558700001.0
2007-06-13 07:30:00,0.75,0.7508,0.74935,0.75016,10587900010.0
2007-06-13 08:00:00,0.75045,0.7507,0.7494,0.7498,18058799978.0
2007-06-13 08:30:00,0.7498,0.7502,0.749,0.74935,19933999997.0
2007-06-13 09:00:00,0.7494,0.7496,0.7475,0.7483,34740399946.0
2007-06-13 09:30:00,0.7483,0.7495,0.747,0.749,37745500009.0
2007-06-13 10:00:00,0.7492,0.7495,0.74865,0.749,20485899980.0
2007-06-13 10:30:00,0.749,0.7493,0.7483,0.7483,19748900050.0
2007-06-13 11:00:00,0.7482,0.7492,0.7476,0.7487,25530499984.0
2007-06-13 11:30:00,0.7486,0.74915,0.74695,0.74705,23976300009.0
2007-06-13 12:00:00,0.7471,0.74735,0.7452,0.7464,33572099999.0
2007-06-13 12:30:00,0.7466,0.7478,0.74611,0.7475,23171100000.0
2007-06-13 13:00:00,0.7475,0.7487,0.74654,0.74845,27556499950.0
2007-06-13 13:30:00,0.7485,0.7496,0.7483,0.7492,25338200010.0
2007-06-13 14:00:00,0.7493,0.7503,0.749,0.7498,28385000010.0
2007-06-13 14:30:00,0.7498,0.75145,0.7481,0.7493,41953899996.0
2007-06-13 15:00:00,0.7492,0.7508,0.7491,0.7501,32750499931.0
2007-06-13 15:30:00,0.7501,0.7505,0.7497,0.75,24376799964.0
2007-06-13 16:00:00,0.7501,0.7513,0.7499,0.7504,37925899947.0
2007-06-13 16:30:00,0.7506,0.7508,0.74965,0.7499,29316299954.0
2007-06-13 17:00:00,0.7497,0.7503,0.7496,0.7499,19366000010.0
2007-06-13 17:30:00,0.7499,0.7504,0.7495,0.7502,10580499970.0
2007-06-13 18:00:00,0.7502,0.751,0.7497,0.7509,19520599983.0
2007-06-13 18:30:00,0.7509,0.7516,0.7508,0.7513,23595499970.0
2007-06-13 19:00:00,0.7512,0.7513,0.74968,0.74979,16830300012.0
2007-06-13 19:30:00,0.7502,0.7506,0.74999,0.7504,9473400016.0
2007-06-13 20:00:00,0.7504,0.7507,0.74992,0.7506,7674200026.0
2007-06-13 20:30:00,0.7506,0.751,0.7502,0.7503,13483800013.0
2007-06-13 21:00:00,0.7503,0.7506,0.75,0.7505,3860099995.0
2007-06-13 21:30:00,0.7505,0.7512,0.75002,0.7509,8558199964.0
2007-06-13 22:00:00,0.7509,0.7511,0.75043,0.75067,4205299996.0
2007-06-13 22:30:00,0.75073,0.7515,0.75072,0.7515,4674999987.0
2007-06-13 23:00:00,0.7514,0.752,0.7508,0.75105,6463699991.0
2007-06-13 23:30:00,0.75105,0.7511,0.7499,0.7502,7245000000.0
2007-06-14 00:00:00,0.7501,0.7504,0.7497,0.7504,11018399995.0
2007-06-14 00:30:00,0.75012,0.752,0.7471,0.7485,27105200009.0
2007-06-14 01:00:00,0.7485,0.7491,0.7483,0.74905,10050499989.0
2007-06-14 01:30:00,0.749,0.74915,0.74826,0.7483,7449500003.0
2007-06-14 02:00:00,0.7484,0.7494,0.7484,0.74935,8449399991.0
2007-06-14 02:30:00,0.74935,0.74935,0.74855,0.749,6418299986.0
2007-06-14 03:00:00,0.749,0.7501,0.7489,0.74931,11714200006.0
2007-06-14 03:30:00,0.7496,0.7499,0.7491,0.7496,9421600021.0
2007-06-14 04:00:00,0.7497,0.7507,0.74922,0.7503,10757999999.0
2007-06-14 04:30:00,0.75045,0.7506,0.7494,0.7496,8233199974.0
2007-06-14 05:00:00,0.74965,0.7507,0.7495,0.7504,19096300018.0
2007-06-14 05:30:00,0.7504,0.7507,0.74969,0.74981,8620599973.0
2007-06-14 06:00:00,0.74981,0.7506,0.7496,0.75055,7983800029.0
2007-06-14 06:30:00,0.75055,0.7512,0.75006,0.7504,9243900020.0
2007-06-14 07:00:00,0.7504,0.7506,0.7494,0.7501,13172899998.0
2007-06-14 07:30:00,0.74985,0.7507,0.7494,0.75055,9214400007.0
2007-06-14 08:00:00,0.75055,0.751,0.7502,0.7507,15041499990.0
2007-06-14 08:30:00,0.7507,0.7508,0.7492,0.7495,18678899993.0
2007-06-14 09:00:00,0.7494,0.7501,0.74922,0.7496,14045799979.0
2007-06-14 09:30:00,0.7496,0.751,0.7494,0.7506,20874499996.0
2007-06-14 10:00:00,0.75055,0.7519,0.7505,0.7514,26039599952.0
2007-06-14 10:30:00,0.7514,0.7515,0.7497,0.75005,27717799987.0
2007-06-14 11:00:00,0.75005,0.7519,0.7498,0.75185,21339799977.0
2007-06-14 11:30:00,0.7519,0.7519,0.75118,0.7516,10443799987.0
2007-06-14 12:00:00,0.7516,0.752,0.7508,0.75165,16898699953.0
2007-06-14 12:30:00,0.7516,0.7526,0.75155,0.752,24672999978.0
2007-06-14 13:00:00,0.752,0.7524,0.7509,0.7513,14473000012.0
2007-06-14 13:30:00,0.7513,0.75183,0.7507,0.7508,20736199999.0
2007-06-14 14:00:00,0.75095,0.751,0.7488,0.7493,33430199947.0
2007-06-14 14:30:00,0.7492,0.7513,0.7481,0.7494,32318000025.0
2007-06-14 15:00:00,0.7495,0.7501,0.7488,0.7493,22104100009.0
2007-06-14 15:30:00,0.7493,0.7506,0.7491,0.7496,26666299951.0
2007-06-14 16:00:00,0.7496,0.7507,0.7496,0.7505,16887899986.0
2007-06-14 16:30:00,0.75045,0.7509,0.7499,0.7505,27434700041.0
2007-06-14 17:00:00,0.7507,0.75095,0.7501,0.7504,17249799993.0
2007-06-14 17:30:00,0.7504,0.7504,0.7492,0.7499,16871300046.0
2007-06-14 18:00:00,0.7499,0.7502,0.74967,0.75,14861799990.0
2007-06-14 18:30:00,0.75,0.7503,0.74942,0.7501,14015600029.0
2007-06-14 19:00:00,0.7501,0.7502,0.7494,0.7496,14116099973.0
2007-06-14 19:30:00,0.74948,0.7504,0.74936,0.7503,14408300037.0
2007-06-14 20:00:00,0.7503,0.7505,0.74975,0.7501,9395199999.0
2007-06-14 20:30:00,0.7502,0.7503,0.74963,0.75,8657600019.0
2007-06-14 21:00:00,0.7498,0.7511,0.74973,0.7506,4464399983.0
2007-06-14 21:30:00,0.7506,0.7506,0.74968,0.7502,7184599986.0
2007-06-14 22:00:00,0.7502,0.7502,0.7497,0.7501,1940499988.0
2007-06-14 22:30:00,0.7501,0.7502,0.7495,0.74996,11067400004.0
2007-06-14 23:00:00,0.74984,0.75023,0.74916,0.7496,5137100004.0
2007-06-14 23:30:00,0.7496,0.74992,0.7491,0.74922,3707699990.0
2007-06-15 00:00:00,0.7495,0.751,0.7494,0.7504,12548200029.0
2007-06-15 00:30:00,0.7504,0.75049,0.7497,0.7503,7848499997.0
2007-06-15 01:00:00,0.7503,0.7509,0.75018,0.75075,13375499954.0
2007-06-15 01:30:00,0.75052,0.7513,0.75018,0.7513,15449900004.0
2007-06-15 02:00:00,0.7513,0.752,0.751,0.7519,16103299985.0
2007-06-15 02:30:00,0.7519,0.7522,0.75125,0.7517,12654299961.0
2007-06-15 03:00:00,0.7517,0.7521,0.75135,0.7517,7184200028.0
2007-06-15 03:30:00,0.7517,0.7519,0.75102,0.7518,10901600001.0
2007-06-15 04:00:00,0.7518,0.7527,0.75164,0.7525,14397200026.0
2007-06-15 04:30:00,0.7525,0.7526,0.75118,0.7518,9347900019.0
2007-06-15 05:00:00,0.7518,0.7525,0.75162,0.7523,13295000005.0
2007-06-15 05:30:00,0.7523,0.7525,0.75169,0.7524,6801700006.0
2007-06-15 06:00:00,0.7524,0.7526,0.75195,0.7522,8940400017.0
2007-06-15 06:30:00,0.7522,0.7524,0.75146,0.7517,13317500000.0
2007-06-15 07:00:00,0.7517,0.7518,0.7508,0.7515,7216299995.0
2007-06-15 07:30:00,0.7515,0.7515,0.7506,0.751,16228399956.0
2007-06-15 08:00:00,0.7511,0.7522,0.7508,0.7515,17263699996.0
2007-06-15 08:30:00,0.7515,0.7521,0.75137,0.75162,15636699999.0
2007-06-15 09:00:00,0.7521,0.7522,0.75132,0.7517,17792600020.0
2007-06-15 09:30:00,0.7517,0.7518,0.75025,0.7513,23059799991.0
2007-06-15 10:00:00,0.7513,0.7514,0.7506,0.75105,16423200018.0
2007-06-15 10:30:00,0.7512,0.7519,0.75095,0.7514,18723000016.0
2007-06-15 11:00:00,0.7514,0.7516,0.75104,0.7515,18374399957.0
2007-06-15 11:30:00,0.7515,0.7515,0.75058,0.7514,6041399985.0
2007-06-15 12:00:00,0.75126,0.7517,0.75072,0.75145,17131599953.0
2007-06-15 12:30:00,0.7515,0.7516,0.75064,0.751,10150999988.0
2007-06-15 13:00:00,0.7509,0.7513,0.75047,0.7511,14822900000.0
2007-06-15 13:30:00,0.751,0.7519,0.75026,0.75078,11503899997.0
2007-06-15 14:00:00,0.7515,0.7524,0.7511,0.7516,19517599976.0
2007-06-15 14:30:00,0.7519,0.754,0.7518,0.75365,35217899921.0
2007-06-15 15:00:00,0.7537,0.755,0.75305,0.754,37924599951.0
2007-06-15 15:30:00,0.754,0.7541,0.7526,0.7531,34119099998.0
2007-06-15 16:00:00,0.753,0.754,0.7528,0.75385,24863399933.0
2007-06-15 16:30:00,0.7539,0.7544,0.7533,0.7539,19488799999.0
2007-06-15 17:00:00,0.754,0.7544,0.75325,0.7534,24337399969.0
2007-06-15 17:30:00,0.7534,0.7538,0.75245,0.7529,27514799984.0
2007-06-15 18:00:00,0.7531,0.7533,0.7524,0.75274,10018599991.0
2007-06-15 18:30:00,0.75288,0.7537,0.75238,0.7537,18719799987.0
2007-06-15 19:00:00,0.7536,0.7538,0.75289,0.75313,17081199987.0
2007-06-15 19:30:00,0.7534,0.7538,0.75289,0.7534,9886799989.0
2007-06-15 20:00:00,0.75322,0.7543,0.75312,0.754,6995800008.0
2007-06-15 20:30:00,0.754,0.754,0.75291,0.7536,10109299987.0
2007-06-15 21:00:00,0.7536,0.7544,0.7533,0.75413,10110699989.0
2007-06-15 21:30:00,0.7543,0.7546,0.75367,0.7545,7973999979.0
2007-06-15 22:00:00,0.7545,0.75464,0.75402,0.75402,7171399998.0
2007-06-15 22:30:00,0.75406,0.7549,0.75406,0.7547,4307799999.0
2007-06-18 00:00:00,0.752,0.7526,0.7517,0.7518,14605499874.0
2007-06-18 00:30:00,0.7519,0.7526,0.7518,0.7525,18082999844.0
2007-06-18 01:00:00,0.7524,0.7528,0.7523,0.7525,10432499910.0
2007-06-18 01:30:00,0.7524,0.7533,0.7523,0.7532,17387499850.0
2007-06-18 02:00:00,0.75315,0.7532,0.7517,0.7524,8523599985.0
2007-06-18 02:30:00,0.7524,0.7529,0.752,0.7526,8797200000.0
2007-06-18 03:00:00,0.7526,0.7534,0.75229,0.7533,4879899993.0
2007-06-18 03:30:00,0.7533,0.7537,0.75283,0.7536,4470799995.0
2007-06-18 04:00:00,0.75345,0.7537,0.75263,0.7534,9373200004.0
2007-06-18 04:30:00,0.75285,0.7536,0.75285,0.7536,7882300003.0
2007-06-18 05:00:00,0.7535,0.7545,0.7534,0.7542,17091199984.0
2007-06-18 05:30:00,0.7542,0.7543,0.75366,0.754,9174800019.0
2007-06-18 06:00:00,0.754,0.7545,0.75348,0.7545,7689400027.0
2007-06-18 06:30:00,0.7545,0.7546,0.75375,0.7545,7426100002.0
2007-06-18 07:00:00,0.7545,0.7548,0.75374,0.7545,11693799969.0
2007-06-18 07:30:00,0.7546,0.755,0.75388,0.7547,14873599989.0
2007-06-18 08:00:00,0.7547,0.7565,0.7545,0.7557,27096800040.0
2007-06-18 08:30:00,0.7557,0.7567,0.7555,0.7567,23574499972.0
2007-06-18 09:00:00,0.7567,0.7572,0.7557,0.7562,31944600050.0
2007-06-18 09:30:00,0.7563,0.7563,0.7549,0.7559,22434899975.0
2007-06-18 10:00:00,0.7559,0.7559,0.75474,0.755,13292699979.0
2007-06-18 10:30:00,0.755,0.7555,0.7544,0.7552,23083600002.0
2007-06-18 11:00:00,0.7552,0.7554,0.7545,0.7549,19531499994.0
2007-06-18 11:30:00,0.7549,0.755,0.7533,0.7542,29887599928.0
2007-06-18 12:00:00,0.7542,0.7552,0.7539,0.7542,19007000006.0
2007-06-18 12:30:00,0.7542,0.7547,0.7536,0.7539,14556499982.0
2007-06-18 13:00:00,0.7539,0.75463,0.75289,0.7545,11805400018.0
2007-06-18 13:30:00,0.7545,0.7545,0.7534,0.7536,14403199962.0
2007-06-18 14:00:00,0.7536,0.7545,0.7536,0.7542,9071700005.0
2007-06-18 14:30:00,0.7542,0.7546,0.75338,0.7546,20480800055.0
2007-06-18 15:00:00,0.7546,0.7554,0.7545,0.75475,22181700019.0
2007-06-18 15:30:00,0.7548,0.7549,0.75385,0.7544,24889100017.0
2007-06-18 16:00:00,0.75435,0.7545,0.7526,0.7532,40958699978.0
2007-06-18 16:30:00,0.7532,0.7542,0.75305,0.7542,18484099956.0
2007-06-18 17:00:00,0.7544,0.7544,0.7533,0.7534,20776299986.0
2007-06-18 17:30:00,0.7534,0.7536,0.753,0.7535,25623100030.0
2007-06-18 18:00:00,0.7535,0.7536,0.75285,0.7532,11560099993.0
2007-06-18 18:30:00,0.7536,0.7538,0.7528,0.7537,8357699981.0
2007-06-18 19:00:00,0.7536,0.7538,0.75287,0.7534,10542199993.0
2007-06-18 19:30:00,0.7534,0.7539,0.75285,0.75385,8345399981.0
2007-06-18 20:00:00,0.7539,0.7539,0.75308,0.7539,12477100039.0
2007-06-18 20:30:00,0.7539,0.754,0.7534,0.7537,14219100059.0
2007-06-18 21:00:00,0.7538,0.7539,0.75327,0.7537,4761900001.0
2007-06-18 21:30:00,0.7537,0.75389,0.75319,0.7537,4562300015.0
2007-06-18 22:00:00,0.7532,0.75382,0.75316,0.75349,4691799992.0
2007-06-18 22:30:00,0.7537,0.75388,0.75334,0.7536,4038699995.0
2007-06-18 23:00:00,0.75369,0.7543,0.75333,0.7541,2686000022.0
2007-06-18 23:30:00,0.7541,0.7541,0.75262,0.7531,7252799977.0
2007-06-19 00:00:00,0.7531,0.7535,0.75269,0.7534,5862600007.0
2007-06-19 00:30:00,0.7534,0.7542,0.75301,0.7541,6290799972.0
2007-06-19 01:00:00,0.7541,0.7544,0.7538,0.7541,8768099991.0
2007-06-19 01:30:00,0.7541,0.7549,0.7537,0.7542,16587599941.0
2007-06-19 02:00:00,0.7544,0.7546,0.75374,0.7544,11244899960.0
2007-06-19 02:30:00,0.75408,0.7545,0.75377,0.7543,13212499964.0
2007-06-19 03:00:00,0.75422,0.75461,0.7537,0.7545,8196300002.0
2007-06-19 03:30:00,0.75432,0.75479,0.75381,0.7542,8163999977.0
2007-06-19 04:00:00,0.7542,0.7547,0.75387,0.7544,10386099966.0
2007-06-19 04:30:00,0.7544,0.7549,0.75418,0.7548,5958000016.0
2007-06-19 05:00:00,0.75459,0.7554,0.75444,0.75489,9744799994.0
2007-06-19 05:30:00,0.7551,0.7553,0.75448,0.75515,8775299988.0
2007-06-19 06:00:00,0.7552,0.7553,0.75454,0.7552,8788699989.0
2007-06-19 06:30:00,0.7552,0.7553,0.75454,0.7552,4768999991.0
2007-06-19 07:00:00,0.7552,0.7553,0.75463,0.7552,7995500019.0
2007-06-19 07:30:00,0.7552,0.7553,0.75465,0.7552,8413100036.0
2007-06-19 08:00:00,0.7552,0.7554,0.7546,0.755,11655300034.0
2007-06-19 08:30:00,0.7549,0.7556,0.7547,0.7553,17110600013.0
2007-06-19 09:00:00,0.7553,0.7553,0.75425,0.75485,17233899992.0
2007-06-19 09:30:00,0.75485,0.7556,0.7545,0.7545,21251899939.0
2007-06-19 10:00:00,0.7545,0.7546,0.75395,0.7545,18884600009.0
2007-06-19 10:30:00,0.75429,0.7548,0.75395,0.7542,16761300027.0
2007-06-19 11:00:00,0.7542,0.7544,0.75385,0.7542,16095800057.0
2007-06-19 11:30:00,0.7542,0.7545,0.7536,0.7545,22114300038.0
2007-06-19 12:00:00,0.7545,0.7552,0.754,0.7549,21215700003.0
2007-06-19 12:30:00,0.7549,0.755,0.7542,0.7543,21468799959.0
2007-06-19 13:00:00,0.7543,0.7558,0.7541,0.7552,16790299969.0
2007-06-19 13:30:00,0.7552,0.7554,0.755,0.7552,11048000008.0
2007-06-19 14:00:00,0.7553,0.7557,0.755,0.755,17592800000.0
2007-06-19 14:30:00,0.755,0.7557,0.7549,0.7551,19872399951.0
2007-06-19 15:00:00,0.755,0.7557,0.7546,0.7555,39895100016.0
2007-06-19 15:30:00,0.7555,0.7567,0.75475,0.7565,17857599985.0
2007-06-19 16:00:00,0.7565,0.758,0.7563,0.7578,37104500002.0
2007-06-19 16:30:00,0.7576,0.758,0.75664,0.7578,39963100084.0
2007-06-19 17:00:00,0.7574,0.758,0.7563,0.7567,27999300078.0
2007-06-19 17:30:00,0.7567,0.7578,0.7565,0.75765,18367000007.0
2007-06-19 18:00:00,0.75765,0.7579,0.75735,0.7575,13613399985.0
2007-06-19 18:30:00,0.7575,0.7581,0.75745,0.7579,12899599965.0
2007-06-19 19:00:00,0.7579,0.7581,0.75751,0.7578,10263400026.0
2007-06-19 19:30:00,0.7578,0.7581,0.75753,0.7578,11587299960.0
2007-06-19 20:00:00,0.7578,0.7592,0.7577,0.7587,18935100008.0
2007-06-19 20:30:00,0.7588,0.7591,0.75821,0.7589,9823000025.0
2007-06-19 21:00:00,0.7589,0.759,0.7585,0.7588,3785999990.0
2007-06-19 21:30:00,0.7589,0.75901,0.7583,0.7585,4150999990.0
2007-06-19 22:00:00,0.7585,0.7588,0.75816,0.7587,4841300000.0
2007-06-19 22:30:00,0.7582,0.7587,0.75769,0.758,6279699999.0
2007-06-19 23:00:00,0.75776,0.7586,0.75768,0.7585,3879500001.0
2007-06-19 23:30:00,0.7586,0.7586,0.7578,0.7581,7368799955.0
2007-06-20 00:00:00,0.7581,0.7583,0.75774,0.7581,6093899992.0
2007-06-20 00:30:00,0.7581,0.7581,0.7572,0.7577,8533100018.0
2007-06-20 01:00:00,0.7577,0.7587,0.7572,0.75845,7777999992.0
2007-06-20 01:30:00,0.7585,0.7589,0.75805,0.7584,16234599970.0
2007-06-20 02:00:00,0.7585,0.7588,0.7576,0.7583,12133199990.0
2007-06-20 02:30:00,0.7583,0.7592,0.7583,0.7589,12133099986.0
2007-06-20 03:00:00,0.759,0.7593,0.75847,0.7592,11038600022.0
2007-06-20 03:30:00,0.7592,0.7599,0.7579,0.7587,31419699958.0
2007-06-20 04:00:00,0.7587,0.7593,0.7584,0.7586,15839800060.0
2007-06-20 04:30:00,0.7586,0.7588,0.7582,0.7583,11028800043.0
2007-06-20 05:00:00,0.7583,0.7588,0.75772,0.7587,7189400015.0
2007-06-20 05:30:00,0.7587,0.7591,0.7586,0.7589,8631499983.0
2007-06-20 06:00:00,0.7589,0.7591,0.75851,0.759,10092500016.0
2007-06-20 06:30:00,0.75895,0.7594,0.75847,0.75905,11126500018.0
2007-06-20 07:00:00,0.75886,0.75931,0.7585,0.7589,10812299991.0
2007-06-20 07:30:00,0.7589,0.759,0.75821,0.7587,9891900002.0
2007-06-20 08:00:00,0.7587,0.7591,0.7583,0.7584,16805599946.0
2007-06-20 08:30:00,0.7586,0.7594,0.7584,0.7592,18536800015.0
2007-06-20 09:00:00,0.7592,0.7595,0.7586,0.7587,27825999906.0
2007-06-20 09:30:00,0.75865,0.7597,0.7586,0.7596,21349399961.0
2007-06-20 10:00:00,0.7598,0.7605,0.75874,0.7594,19690500053.0
2007-06-20 10:30:00,0.7594,0.7612,0.7592,0.7606,31118100020.0
2007-06-20 11:00:00,0.7606,0.7607,0.76009,0.7606,20978999964.0
2007-06-20 11:30:00,0.76039,0.76062,0.75992,0.76035,16862800015.0
2007-06-20 12:00:00,0.7605,0.7614,0.7603,0.7604,20425299973.0
2007-06-20 12:30:00,0.7604,0.7607,0.7599,0.7604,16539600048.0
2007-06-20 13:00:00,0.7604,0.7612,0.76025,0.7604,27295599989.0
2007-06-20 13:30:00,0.7604,0.761,0.75969,0.761,17789600005.0
2007-06-20 14:00:00,0.761,0.7628,0.76065,0.7619,40543299843.0
2007-06-20 14:30:00,0.7617,0.7631,0.7614,0.763,38108700079.0
2007-06-20 15:00:00,0.7632,0.7634,0.7612,0.7617,29763999969.0
2007-06-20 15:30:00,0.7617,0.762,0.7607,0.7616,29632500011.0
2007-06-20 16:00:00,0.7617,0.7625,0.761,0.7625,29612600009.0
2007-06-20 16:30:00,0.7625,0.7634,0.7618,0.7632,32722100108.0
2007-06-20 17:00:00,0.763,0.7632,0.76196,0.7623,20430900003.0
2007-06-20 17:30:00,0.7623,0.7626,0.76175,0.76175,19212199970.0
2007-06-20 18:00:00,0.7624,0.7629,0.7623,0.7628,8875000028.0
2007-06-20 18:30:00,0.7628,0.7628,0.76178,0.76255,10885800031.0
2007-06-20 19:00:00,0.7626,0.7626,0.7615,0.7616,16374299998.0
2007-06-20 19:30:00,0.7615,0.7623,0.76105,0.7618,11224799999.0
2007-06-20 20:00:00,0.7618,0.7619,0.76109,0.76135,8243699971.0
2007-06-20 20:30:00,0.7614,0.7617,0.76085,0.7615,12898300013.0
2007-06-20 21:00:00,0.7615,0.7622,0.7603,0.7606,7154800005.0
2007-06-20 21:30:00,0.7605,0.7607,0.7595,0.7596,7578699984.0
2007-06-20 22:00:00,0.7596,0.7603,0.7584,0.76,9078800003.0
2007-06-20 22:30:00,0.76,0.7602,0.7593,0.7596,4301599993.0
2007-06-20 23:00:00,0.7596,0.7597,0.75836,0.75905,6549900012.0
2007-06-20 23:30:00,0.75905,0.7591,0.75833,0.7589,7049599994.0
2007-06-21 00:00:00,0.7589,0.7591,0.75837,0.7588,9458700027.0
2007-06-21 00:30:00,0.75862,0.75899,0.75795,0.75795,10598199960.0
2007-06-21 01:00:00,0.758,0.7603,0.758,0.7594,12917899984.0
2007-06-21 01:30:00,0.7594,0.76,0.7592,0.7599,14937099985.0
2007-06-21 02:00:00,0.76,0.7601,0.7595,0.7601,15501999984.0
2007-06-21 02:30:00,0.7599,0.7612,0.7599,0.7606,22426099943.0
2007-06-21 03:00:00,0.7606,0.7616,0.76045,0.76135,20109199998.0
2007-06-21 03:30:00,0.7614,0.762,0.76098,0.7618,12842800028.0
2007-06-21 04:00:00,0.7618,0.7626,0.7614,0.7615,27334499937.0
2007-06-21 04:30:00,0.7615,0.7626,0.7612,0.7625,16783099921.0
2007-06-21 05:00:00,0.7625,0.7632,0.76179,0.7623,12654799991.0
2007-06-21 05:30:00,0.7623,0.7632,0.7621,0.7626,19763999975.0
2007-06-21 06:00:00,0.7626,0.7632,0.76211,0.7631,11931500003.0
2007-06-21 06:30:00,0.76274,0.7634,0.76201,0.7627,16340099976.0
2007-06-21 07:00:00,0.7627,0.7627,0.76204,0.76215,7261100011.0
2007-06-21 07:30:00,0.76248,0.7635,0.7621,0.7632,12943700003.0
2007-06-21 08:00:00,0.76315,0.7659,0.7631,0.7642,36952800074.0
2007-06-21 08:30:00,0.7642,0.7646,0.764,0.7643,27006100002.0
2007-06-21 09:00:00,0.76435,0.7645,0.7624,0.7627,39402299919.0
2007-06-21 09:30:00,0.7625,0.7632,0.7624,0.763,24371900067.0
2007-06-21 10:00:00,0.763,0.7636,0.7625,0.7635,19595499999.0
2007-06-21 10:30:00,0.7635,0.7644,0.7632,0.7636,13510900030.0
2007-06-21 11:00:00,0.7636,0.7638,0.76285,0.7632,15256099992.0
2007-06-21 11:30:00,0.7632,0.7633,0.7623,0.7625,17721100020.0
2007-06-21 12:00:00,0.7625,0.7626,0.762,0.7622,10885899982.0
2007-06-21 12:30:00,0.76215,0.7625,0.7612,0.7619,15970500024.0
2007-06-21 13:00:00,0.7616,0.7624,0.761,0.762,12411299959.0
2007-06-21 13:30:00,0.762,0.7634,0.7619,0.76285,19424399992.0
2007-06-21 14:00:00,0.76285,0.7634,0.7622,0.7624,20903099993.0
2007-06-21 14:30:00,0.7624,0.7633,0.7621,0.7631,24779500009.0
2007-06-21 15:00:00,0.7634,0.7641,0.76232,0.7629,23542899980.0
2007-06-21 15:30:00,0.7629,0.7629,0.7618,0.7619,22250800001.0
2007-06-21 16:00:00,0.7619,0.7623,0.76115,0.7615,35591399968.0
2007-06-21 16:30:00,0.7615,0.7625,0.7614,0.7614,19628700009.0
2007-06-21 17:00:00,0.7612,0.7623,0.7612,0.76195,21948699965.0
2007-06-21 17:30:00,0.762,0.762,0.761,0.7616,23712299942.0
2007-06-21 18:00:00,0.7616,0.7623,0.7611,0.76168,14642900017.0
2007-06-21 18:30:00,0.7619,0.76233,0.76151,0.7621,9477999977.0
2007-06-21 19:00:00,0.76205,0.7634,0.76157,0.7624,13240000033.0
2007-06-21 19:30:00,0.7624,0.7631,0.7619,0.763,7317899977.0
2007-06-21 20:00:00,0.763,0.7631,0.7624,0.7627,7978600011.0
2007-06-21 20:30:00,0.76276,0.7631,0.76179,0.7622,5107699978.0
2007-06-21 21:00:00,0.7622,0.7628,0.76204,0.7626,4249899999.0
2007-06-21 21:30:00,0.76252,0.76289,0.76208,0.7627,4712699998.0
2007-06-21 22:00:00,0.7627,0.7631,0.76235,0.763,4358499996.0
2007-06-21 22:30:00,0.763,0.7636,0.76264,0.7633,4042799989.0
2007-06-21 23:00:00,0.7633,0.76377,0.76263,0.7629,3367099996.0
2007-06-21 23:30:00,0.7628,0.7635,0.76274,0.7633,4875399967.0
2007-06-22 00:00:00,0.7634,0.76372,0.76291,0.76372,5742500016.0
2007-06-22 00:30:00,0.7633,0.7636,0.76298,0.7631,5485499999.0
2007-06-22 01:00:00,0.76305,0.7633,0.76239,0.7629,7058999997.0
2007-06-22 01:30:00,0.76306,0.7635,0.7625,0.7631,9140200000.0
2007-06-22 02:00:00,0.7631,0.7636,0.7627,0.7631,14916499993.0
2007-06-22 02:30:00,0.7631,0.7636,0.76268,0.76286,10850299991.0
2007-06-22 03:00:00,0.7632,0.7635,0.7626,0.7632,13163800006.0
2007-06-22 03:30:00,0.7631,0.7633,0.76237,0.7628,10946199994.0
2007-06-22 04:00:00,0.7628,0.7629,0.76243,0.7628,7847399991.0
2007-06-22 04:30:00,0.7628,0.7641,0.7628,0.7635,23741600008.0
2007-06-22 05:00:00,0.7634,0.7636,0.76275,0.7634,7641499970.0
2007-06-22 05:30:00,0.7634,0.7636,0.76287,0.7635,5345100017.0
2007-06-22 06:00:00,0.7634,0.7641,0.76334,0.76352,9585899994.0
2007-06-22 06:30:00,0.7638,0.7645,0.7633,0.76405,12888200029.0
2007-06-22 07:00:00,0.7641,0.7644,0.76342,0.7642,6221399988.0
2007-06-22 07:30:00,0.7642,0.765,0.764,0.76415,20120199970.0
2007-06-22 08:00:00,0.7642,0.7654,0.7641,0.7651,23682400020.0
2007-06-22 08:30:00,0.7651,0.7657,0.7642,0.7646,20820399954.0
2007-06-22 09:00:00,0.7646,0.7654,0.7643,0.7651,21949899951.0
2007-06-22 09:30:00,0.7651,0.7653,0.7644,0.7653,19673600003.0
2007-06-22 10:00:00,0.7653,0.7664,0.7648,0.7655,17598399984.0
2007-06-22 10:30:00,0.7655,0.7657,0.76515,0.7654,13405699977.0
2007-06-22 11:00:00,0.7654,0.7657,0.7641,0.7645,20459700052.0
2007-06-22 11:30:00,0.7645,0.7654,0.76391,0.7647,23914900046.0
2007-06-22 12:00:00,0.7647,0.7651,0.7641,0.7647,16086100026.0
2007-06-22 12:30:00,0.76465,0.7662,0.76427,0.7662,14758499999.0
2007-06-22 13:00:00,0.7663,0.7666,0.76595,0.76595,18760400014.0
2007-06-22 13:30:00,0.766,0.7662,0.76522,0.7657,10506900006.0
2007-06-22 14:00:00,0.7657,0.7663,0.76519,0.766,12175499963.0
2007-06-22 14:30:00,0.766,0.768,0.7655,0.767,33569799987.0
2007-06-22 15:00:00,0.767,0.7682,0.7667,0.7674,22283399989.0
2007-06-22 15:30:00,0.7674,0.7675,0.76628,0.7669,11721300019.0
2007-06-22 16:00:00,0.767,0.7673,0.76624,0.7668,17335799971.0
2007-06-22 16:30:00,0.7666,0.767,0.7649,0.7665,34424499988.0
2007-06-22 17:00:00,0.7664,0.7668,0.76613,0.76655,14824799952.0
2007-06-22 17:30:00,0.76655,0.7666,0.7663,0.7665,11596099984.0
2007-06-22 18:00:00,0.7666,0.7671,0.766,0.7665,23802499976.0
2007-06-22 18:30:00,0.7665,0.7666,0.7657,0.7661,14527099962.0
2007-06-22 19:00:00,0.7661,0.7662,0.7652,0.7654,13975000072.0
2007-06-22 19:30:00,0.7655,0.76599,0.76485,0.7657,4883600020.0
2007-06-22 20:00:00,0.7657,0.7658,0.76507,0.76538,9992300019.0
2007-06-22 20:30:00,0.76541,0.76589,0.76512,0.7656,5595599995.0
2007-06-22 21:00:00,0.7656,0.7657,0.7601,0.762,15604299982.0
2007-06-22 21:30:00,0.7619,0.7624,0.7605,0.7614,12041199981.0
2007-06-22 22:00:00,0.7615,0.7623,0.76105,0.7622,4225799992.0
2007-06-22 22:30:00,0.7622,0.7643,0.76155,0.7636,5893500010.0
2007-06-25 00:00:00,0.7641,0.7653,0.7641,0.765,3465600000.0
2007-06-25 00:30:00,0.7652,0.7659,0.7652,0.7653,2888000000.0
2007-06-25 01:00:00,0.765,0.7657,0.765,0.7657,2021600000.0
2007-06-25 01:30:00,0.7655,0.7668,0.7653,0.7664,5198400000.0
2007-06-25 02:00:00,0.76635,0.7675,0.7662,0.7668,13720899989.0
2007-06-25 02:30:00,0.7668,0.7684,0.7668,0.7672,14757599982.0
2007-06-25 03:00:00,0.7672,0.7672,0.766,0.76619,6298699991.0
2007-06-25 03:30:00,0.7666,0.7667,0.76597,0.7664,6502300011.0
2007-06-25 04:00:00,0.7664,0.7667,0.76594,0.7665,5190800013.0
2007-06-25 04:30:00,0.7665,0.76665,0.76577,0.76615,4575900002.0
2007-06-25 05:00:00,0.7662,0.7663,0.7655,0.76583,9781100012.0
2007-06-25 05:30:00,0.7659,0.7661,0.7654,0.7659,5295300039.0
2007-06-25 06:00:00,0.766,0.7663,0.76547,0.7662,7713299983.0
2007-06-25 06:30:00,0.7662,0.7663,0.76541,0.76625,4404499982.0
2007-06-25 07:00:00,0.76625,0.7663,0.76566,0.7661,6883999981.0
2007-06-25 07:30:00,0.76563,0.7665,0.76563,0.7662,9544000013.0
2007-06-25 08:00:00,0.7662,0.7662,0.764,0.7652,19597099993.0
2007-06-25 08:30:00,0.7652,0.7655,0.7643,0.7651,21411800054.0
2007-06-25 09:00:00,0.7652,0.7664,0.7649,0.7653,20879300030.0
2007-06-25 09:30:00,0.7653,0.7654,0.7647,0.7652,14128099981.0
2007-06-25 10:00:00,0.76515,0.7656,0.7645,0.76525,21712499992.0
2007-06-25 10:30:00,0.7653,0.7665,0.76455,0.7661,18413400004.0
2007-06-25 11:00:00,0.7661,0.7662,0.76452,0.766,17258499998.0
2007-06-25 11:30:00,0.766,0.76625,0.7647,0.7649,13817899987.0
2007-06-25 12:00:00,0.7649,0.7651,0.76425,0.7643,19375000045.0
2007-06-25 12:30:00,0.7646,0.7669,0.7644,0.7667,15949000018.0
2007-06-25 13:00:00,0.7668,0.7668,0.76554,0.7658,12136599991.0
2007-06-25 13:30:00,0.7658,0.7669,0.76526,0.7664,9795100003.0
2007-06-25 14:00:00,0.7664,0.7668,0.76615,0.7662,9816900003.0
2007-06-25 14:30:00,0.7662,0.7674,0.7661,0.7672,18228700005.0
2007-06-25 15:00:00,0.7672,0.7672,0.7664,0.7666,10426900002.0
2007-06-25 15:30:00,0.7666,0.7666,0.7661,0.7663,10780999983.0
2007-06-25 16:00:00,0.76635,0.7672,0.7661,0.76715,13477199991.0
2007-06-25 16:30:00,0.76715,0.7672,0.7662,0.7664,13178300040.0
2007-06-25 17:00:00,0.7663,0.7668,0.76595,0.76605,26063000001.0
2007-06-25 17:30:00,0.7661,0.7664,0.76575,0.766,17173999966.0
2007-06-25 18:00:00,0.766,0.7663,0.7646,0.7658,14964600001.0
2007-06-25 18:30:00,0.7656,0.76614,0.76509,0.7656,10180800020.0
2007-06-25 19:00:00,0.7656,0.7656,0.76468,0.7652,17623000075.0
2007-06-25 19:30:00,0.7652,0.7656,0.7644,0.7645,12207500024.0
2007-06-25 20:00:00,0.7646,0.7649,0.7642,0.7644,14811900021.0
2007-06-25 20:30:00,0.7644,0.7644,0.7635,0.7638,19509999985.0
2007-06-25 21:00:00,0.7638,0.7643,0.76316,0.7643,5187200000.0
2007-06-25 21:30:00,0.7643,0.7646,0.76405,0.7643,6467100002.0
2007-06-25 22:00:00,0.76401,0.7646,0.76401,0.76435,4227500010.0
2007-06-25 22:30:00,0.7645,0.7655,0.76394,0.7653,7820800029.0
2007-06-25 23:00:00,0.7653,0.7655,0.7646,0.7651,3878000001.0
2007-06-25 23:30:00,0.7651,0.7665,0.7651,0.76525,6282200000.0
2007-06-26 00:00:00,0.76529,0.76591,0.76513,0.76525,6501900004.0
2007-06-26 00:30:00,0.76537,0.7657,0.7644,0.7648,9164399996.0
2007-06-26 01:00:00,0.7648,0.765,0.76436,0.76455,7231999988.0
2007-06-26 01:30:00,0.76455,0.765,0.76394,0.7647,9970500000.0
2007-06-26 02:00:00,0.7647,0.7648,0.7639,0.7646,12320499966.0
2007-06-26 02:30:00,0.7646,0.7648,0.7641,0.7645,14486300031.0
2007-06-26 03:00:00,0.76435,0.7651,0.76435,0.7648,12105499989.0
2007-06-26 03:30:00,0.7648,0.76565,0.7646,0.7654,9751099976.0
2007-06-26 04:00:00,0.7654,0.7666,0.7653,0.7663,12636500010.0
2007-06-26 04:30:00,0.7664,0.7666,0.7661,0.7665,8426700016.0
2007-06-26 05:00:00,0.7665,0.7666,0.7654,0.7661,15246900006.0
2007-06-26 05:30:00,0.7661,0.7668,0.76562,0.76645,8883100012.0
2007-06-26 06:00:00,0.7665,0.7671,0.7661,0.7666,12737799996.0
2007-06-26 06:30:00,0.7666,0.7674,0.76616,0.7674,8866199989.0
2007-06-26 07:00:00,0.7674,0.7674,0.7665,0.767,10518500007.0
2007-06-26 07:30:00,0.76695,0.767,0.76615,0.7669,8378499988.0
2007-06-26 08:00:00,0.7668,0.767,0.76606,0.7664,14220000017.0
2007-06-26 08:30:00,0.7664,0.7682,0.76615,0.7674,39543400027.0
2007-06-26 09:00:00,0.7674,0.7676,0.76645,0.76695,33203800031.0
2007-06-26 09:30:00,0.76685,0.7674,0.76652,0.7671,21270700014.0
2007-06-26 10:00:00,0.76705,0.7674,0.76625,0.767,18020800026.0
2007-06-26 10:30:00,0.767,0.7686,0.76685,0.7681,30097000033.0
2007-06-26 11:00:00,0.7682,0.76825,0.7666,0.7671,20344700040.0
2007-06-26 11:30:00,0.76705,0.7673,0.7666,0.7666,21238399972.0
2007-06-26 12:00:00,0.7667,0.76815,0.76633,0.7677,9814199970.0
2007-06-26 12:30:00,0.7676,0.7684,0.76697,0.7678,19735999997.0
2007-06-26 13:00:00,0.7678,0.7689,0.7675,0.7682,20968900025.0
2007-06-26 13:30:00,0.7682,0.76843,0.76748,0.768,7736800008.0
2007-06-26 14:00:00,0.768,0.7682,0.76707,0.7681,8569200020.0
2007-06-26 14:30:00,0.7681,0.7691,0.76755,0.7681,22503200024.0
2007-06-26 15:00:00,0.7675,0.7684,0.7673,0.7682,22235400012.0
2007-06-26 15:30:00,0.7682,0.7686,0.76696,0.7674,21836099998.0
2007-06-26 16:00:00,0.76735,0.7682,0.76635,0.7664,34491699997.0
2007-06-26 16:30:00,0.7665,0.7677,0.76625,0.7673,20740099953.0
2007-06-26 17:00:00,0.7673,0.7675,0.76665,0.767,21414800021.0
2007-06-26 17:30:00,0.767,0.7672,0.7663,0.7665,12019200004.0
2007-06-26 18:00:00,0.7665,0.7667,0.7655,0.7657,11593900018.0
2007-06-26 18:30:00,0.7657,0.7667,0.7653,0.76645,13918700009.0
2007-06-26 19:00:00,0.7665,0.7672,0.76622,0.7669,15650199998.0
2007-06-26 19:30:00,0.7669,0.7672,0.76639,0.7668,10359100005.0
2007-06-26 20:00:00,0.7667,0.76715,0.76631,0.7664,5919899977.0
2007-06-26 20:30:00,0.7665,0.7667,0.76595,0.7664,11786400009.0
2007-06-26 21:00:00,0.7664,0.76645,0.7657,0.7659,5348499976.0
2007-06-26 21:30:00,0.76572,0.7664,0.76553,0.7663,5270799990.0
2007-06-26 22:00:00,0.7662,0.7665,0.76579,0.7662,4897700004.0
2007-06-26 22:30:00,0.7662,0.76633,0.7653,0.7658,7546099991.0
2007-06-26 23:00:00,0.7658,0.766,0.76524,0.7656,3962499998.0
2007-06-26 23:30:00,0.7657,0.76675,0.7656,0.76645,3451200007.0
2007-06-27 00:00:00,0.7666,0.7668,0.76595,0.7664,8096799986.0
2007-06-27 00:30:00,0.76635,0.7666,0.76496,0.7662,13203799993.0
2007-06-27 01:00:00,0.7662,0.7663,0.7635,0.7647,24715799982.0
2007-06-27 01:30:00,0.7647,0.765,0.76395,0.765,11554800021.0
2007-06-27 02:00:00,0.7649,0.7657,0.7642,0.7642,15401600008.0
2007-06-27 02:30:00,0.76435,0.7652,0.7635,0.76438,17523199989.0
2007-06-27 03:00:00,0.76435,0.7649,0.76407,0.7645,9370199992.0
2007-06-27 03:30:00,0.7646,0.7656,0.76435,0.7655,11915100008.0
2007-06-27 04:00:00,0.76545,0.7662,0.76512,0.7661,10042999997.0
2007-06-27 04:30:00,0.7661,0.7662,0.76505,0.7658,10086200027.0
2007-06-27 05:00:00,0.76575,0.7658,0.7647,0.7648,13624999974.0
2007-06-27 05:30:00,0.7649,0.7651,0.76406,0.7643,10066600020.0
2007-06-27 06:00:00,0.7643,0.765,0.7642,0.7647,13147199988.0
2007-06-27 06:30:00,0.7647,0.7647,0.76345,0.7638,18500899948.0
2007-06-27 07:00:00,0.7638,0.7642,0.7624,0.7639,26182299974.0
2007-06-27 07:30:00,0.7639,0.764,0.7628,0.7635,23753799984.0
2007-06-27 08:00:00,0.7634,0.76375,0.7621,0.7622,29840799971.0
2007-06-27 08:30:00,0.7623,0.7627,0.761,0.7624,40627899965.0
2007-06-27 09:00:00,0.76245,0.7628,0.76085,0.7623,31924499976.0
2007-06-27 09:30:00,0.76215,0.7623,0.76095,0.7615,28312199998.0
2007-06-27 10:00:00,0.7615,0.7616,0.7601,0.7608,35508499994.0
2007-06-27 10:30:00,0.76075,0.761,0.75985,0.76065,21249499997.0
2007-06-27 11:00:00,0.7607,0.7612,0.7584,0.7584,33258200001.0
2007-06-27 11:30:00,0.7587,0.7603,0.7584,0.76,29014499977.0
2007-06-27 12:00:00,0.76,0.761,0.7596,0.7609,18465400028.0
2007-06-27 12:30:00,0.761,0.761,0.7598,0.7607,19826099991.0
2007-06-27 13:00:00,0.7607,0.7616,0.76039,0.7616,19546199986.0
2007-06-27 13:30:00,0.7617,0.7622,0.7612,0.76175,21777499998.0
2007-06-27 14:00:00,0.7618,0.7624,0.7611,0.7614,17151099980.0
2007-06-27 14:30:00,0.7617,0.76195,0.761,0.7614,10947099973.0
2007-06-27 15:00:00,0.7614,0.7618,0.76025,0.7605,20562499992.0
2007-06-27 15:30:00,0.7605,0.76145,0.7603,0.76135,25658600027.0
2007-06-27 16:00:00,0.76135,0.76145,0.7594,0.76015,36445799878.0
2007-06-27 16:30:00,0.7603,0.7616,0.7585,0.7587,41489899981.0
2007-06-27 17:00:00,0.7585,0.7606,0.7582,0.7605,44924500086.0
2007-06-27 17:30:00,0.7606,0.76065,0.7583,0.7587,25284800006.0
2007-06-27 18:00:00,0.7587,0.7597,0.7586,0.75945,16989899992.0
2007-06-27 18:30:00,0.7595,0.7595,0.7588,0.7589,11966900025.0
2007-06-27 19:00:00,0.7589,0.7589,0.7576,0.7578,30580000040.0
2007-06-27 19:30:00,0.7579,0.7582,0.7572,0.7573,28586400009.0
2007-06-27 20:00:00,0.7573,0.7582,0.757,0.7581,21236800021.0
2007-06-27 20:30:00,0.7581,0.75865,0.7579,0.7583,12532199992.0
2007-06-27 21:00:00,0.7583,0.7586,0.75779,0.7582,8353500002.0
2007-06-27 21:30:00,0.7583,0.759,0.75812,0.75855,5117499997.0
2007-06-27 22:00:00,0.7588,0.76,0.7588,0.7595,4128999985.0
2007-06-27 22:30:00,0.7595,0.7611,0.75927,0.7608,4644999992.0
2007-06-27 23:00:00,0.7608,0.7612,0.7602,0.761,4188100010.0
2007-06-27 23:30:00,0.761,0.7612,0.76014,0.7608,7218700023.0
2007-06-28 00:00:00,0.7608,0.7616,0.7604,0.7615,6523000004.0
2007-06-28 00:30:00,0.7615,0.76465,0.7611,0.7638,17999099972.0
2007-06-28 01:00:00,0.7638,0.764,0.76277,0.7632,12785899992.0
2007-06-28 01:30:00,0.76335,0.7647,0.763,0.76355,15167000023.0
2007-06-28 02:00:00,0.7636,0.7655,0.76332,0.76435,19739800003.0
2007-06-28 02:30:00,0.7642,0.7647,0.7629,0.7635,14438099971.0
2007-06-28 03:00:00,0.7635,0.7637,0.7625,0.7627,14749599995.0
2007-06-28 03:30:00,0.7627,0.7632,0.76223,0.7632,8149799994.0
2007-06-28 04:00:00,0.7632,0.7638,0.7629,0.7635,9263000015.0
2007-06-28 04:30:00,0.7635,0.7641,0.76325,0.7635,9959999984.0
2007-06-28 05:00:00,0.7635,0.7643,0.7631,0.7635,9892700022.0
2007-06-28 05:30:00,0.7634,0.7647,0.76308,0.76445,10414600003.0
2007-06-28 06:00:00,0.76445,0.76475,0.76403,0.7647,6911599997.0
2007-06-28 06:30:00,0.76465,0.7648,0.76415,0.7648,8712300021.0
2007-06-28 07:00:00,0.7648,0.7651,0.76367,0.7644,9139000001.0
2007-06-28 07:30:00,0.7644,0.7645,0.76375,0.7644,10970300001.0
2007-06-28 08:00:00,0.7644,0.7664,0.76405,0.766,23346499984.0
2007-06-28 08:30:00,0.7659,0.7662,0.76471,0.76595,29713100052.0
2007-06-28 09:00:00,0.76595,0.76665,0.7645,0.7649,25756199980.0
2007-06-28 09:30:00,0.7648,0.7662,0.7646,0.7659,20569000020.0
2007-06-28 10:00:00,0.7659,0.76715,0.76515,0.7667,22643700037.0
2007-06-28 10:30:00,0.76665,0.76775,0.7662,0.7664,30510999958.0
2007-06-28 11:00:00,0.76655,0.7669,0.7655,0.7668,22279500055.0
2007-06-28 11:30:00,0.767,0.7676,0.76625,0.7664,14707500011.0
2007-06-28 12:00:00,0.7664,0.7669,0.766,0.7668,13253900020.0
2007-06-28 12:30:00,0.7668,0.7691,0.7667,0.7689,26158299965.0
2007-06-28 13:00:00,0.7688,0.76965,0.7684,0.7689,24789983998.0
2007-06-28 13:30:00,0.76885,0.7691,0.76845,0.7686,12874799985.0
2007-06-28 14:00:00,0.7686,0.7692,0.76788,0.7688,17158600026.0
2007-06-28 14:30:00,0.7688,0.769,0.7681,0.7682,25065599994.0
2007-06-28 15:00:00,0.76835,0.7693,0.768,0.7692,20390100026.0
2007-06-28 15:30:00,0.7692,0.7693,0.76858,0.76905,12953000021.0
2007-06-28 16:00:00,0.76905,0.7701,0.7687,0.7693,19085800022.0
2007-06-28 16:30:00,0.7693,0.77,0.7685,0.77,20130799997.0
2007-06-28 17:00:00,0.7696,0.7707,0.7694,0.7698,27269000001.0
2007-06-28 17:30:00,0.7698,0.77,0.7688,0.769,10638000002.0
2007-06-28 18:00:00,0.769,0.7701,0.76847,0.7701,11935499997.0
2007-06-28 18:30:00,0.7701,0.7707,0.7696,0.7704,17084799967.0
2007-06-28 19:00:00,0.7703,0.7711,0.7687,0.7692,18484299977.0
2007-06-28 19:30:00,0.7692,0.7693,0.7686,0.7692,9264600012.0
2007-06-28 20:00:00,0.76878,0.77,0.7682,0.7693,15302899992.0
2007-06-28 20:30:00,0.7694,0.7695,0.76825,0.7683,18765399997.0
2007-06-28 21:00:00,0.7683,0.7691,0.768,0.7683,8207999983.0
2007-06-28 21:30:00,0.7684,0.76862,0.76807,0.7685,6861399973.0
2007-06-28 22:00:00,0.7686,0.7689,0.76814,0.76874,4575300000.0
2007-06-28 22:30:00,0.76874,0.7697,0.76807,0.7693,7172200005.0
2007-06-28 23:00:00,0.7693,0.7703,0.76883,0.77,6254499978.0
2007-06-28 23:30:00,0.77,0.7704,0.76884,0.76915,7291699983.0
2007-06-29 00:00:00,0.7694,0.7704,0.7694,0.77,4209100006.0
2007-06-29 00:30:00,0.7701,0.7709,0.7685,0.7696,12150699970.0
2007-06-29 01:00:00,0.7696,0.7696,0.76835,0.7686,10522200035.0
2007-06-29 01:30:00,0.7686,0.7692,0.76775,0.7682,10966399981.0
2007-06-29 02:00:00,0.7682,0.769,0.76782,0.76875,9240599984.0
2007-06-29 02:30:00,0.7688,0.7696,0.76832,0.76875,12600399986.0
2007-06-29 03:00:00,0.7688,0.7696,0.7686,0.76905,11580600007.0
2007-06-29 03:30:00,0.7691,0.7693,0.76795,0.7686,14481499990.0
2007-06-29 04:00:00,0.7686,0.7694,0.76835,0.769,11268600037.0
2007-06-29 04:30:00,0.76863,0.7693,0.7682,0.7689,8143099979.0
2007-06-29 05:00:00,0.7689,0.7696,0.76835,0.7695,4899299981.0
2007-06-29 05:30:00,0.76892,0.7697,0.76854,0.76925,4927100026.0
2007-06-29 06:00:00,0.7693,0.76934,0.76851,0.769,8308400015.0
2007-06-29 06:30:00,0.7689,0.7695,0.76853,0.76904,9001299985.0
2007-06-29 07:00:00,0.7694,0.7702,0.7694,0.7695,11659000016.0
2007-06-29 07:30:00,0.7695,0.7703,0.769,0.76965,16438200001.0
2007-06-29 08:00:00,0.76965,0.7699,0.76925,0.76975,16238999975.0
2007-06-29 08:30:00,0.7697,0.7716,0.7695,0.7714,31590699926.0
2007-06-29 09:00:00,0.7714,0.7716,0.7697,0.7707,29036099954.0
2007-06-29 09:30:00,0.7707,0.7724,0.7704,0.7723,31341999951.0
2007-06-29 10:00:00,0.7723,0.7729,0.7719,0.7721,22737799998.0
2007-06-29 10:30:00,0.7721,0.7724,0.7717,0.7724,18057699992.0
2007-06-29 11:00:00,0.77235,0.7733,0.7719,0.7731,20093499996.0
2007-06-29 11:30:00,0.7731,0.7737,0.77215,0.773,26300799961.0
2007-06-29 12:00:00,0.773,0.7738,0.7727,0.77365,17572100010.0
2007-06-29 12:30:00,0.7737,0.7739,0.7725,0.7731,16130399994.0
2007-06-29 13:00:00,0.773,0.7734,0.772,0.7723,14270400000.0
2007-06-29 13:30:00,0.7723,0.77245,0.7718,0.7721,9697300026.0
2007-06-29 14:00:00,0.7721,0.77225,0.771,0.7715,23998300016.0
2007-06-29 14:30:00,0.7715,0.7729,0.77082,0.7729,20086700008.0
2007-06-29 15:00:00,0.7729,0.7735,0.772,0.7728,18203100052.0
2007-06-29 15:30:00,0.7728,0.77325,0.772,0.7721,19102400053.0
2007-06-29 16:00:00,0.772,0.7736,0.7719,0.7729,23992500007.0
2007-06-29 16:30:00,0.77285,0.773,0.77205,0.7725,20446999936.0
2007-06-29 17:00:00,0.7723,0.7729,0.772,0.7727,22822599999.0
2007-06-29 17:30:00,0.7727,0.7736,0.7724,0.7727,20578500020.0
2007-06-29 18:00:00,0.7727,0.7734,0.7725,0.7728,19504300016.0
2007-06-29 18:30:00,0.77275,0.7729,0.77161,0.7722,16391700004.0
2007-06-29 19:00:00,0.7723,0.7725,0.77098,0.7713,21287299979.0
2007-06-29 19:30:00,0.77135,0.7722,0.771,0.7716,10768900011.0
2007-06-29 20:00:00,0.7716,0.7716,0.7693,0.77005,16172500010.0
2007-06-29 20:30:00,0.7701,0.7705,0.7687,0.7694,18793500024.0
2007-06-29 21:00:00,0.7694,0.7706,0.7693,0.7703,8097000044.0
2007-06-29 21:30:00,0.7703,0.77135,0.7696,0.7706,8046899999.0
2007-06-29 22:00:00,0.7706,0.7717,0.7705,0.7713,5788799995.0
2007-06-29 22:30:00,0.7714,0.77305,0.77099,0.7724,6705900008.0
2007-07-02 00:00:00,0.7724,0.7744,0.7724,0.774,5498999865.0
2007-07-02 00:30:00,0.7739,0.7739,0.7726,0.7734,4765799883.0
2007-07-02 01:00:00,0.7738,0.7738,0.7725,0.7729,5498999865.0
2007-07-02 01:30:00,0.7731,0.7732,0.7725,0.7727,4399199892.0
2007-07-02 02:00:00,0.7727,0.77335,0.77247,0.77315,3911199993.0
2007-07-02 02:30:00,0.77315,0.774,0.7728,0.77302,5965800002.0
2007-07-02 03:00:00,0.77329,0.77425,0.7731,0.7741,6493699971.0
2007-07-02 03:30:00,0.7741,0.7748,0.7736,0.7745,7955700003.0
2007-07-02 04:00:00,0.7745,0.77575,0.7744,0.775,16557000008.0
2007-07-02 04:30:00,0.7749,0.77545,0.77466,0.7749,7768899998.0
2007-07-02 05:00:00,0.775,0.7755,0.77448,0.77491,4329400007.0
2007-07-02 05:30:00,0.77506,0.77542,0.77419,0.7747,7063800025.0
2007-07-02 06:00:00,0.7747,0.77495,0.7745,0.7746,6006299997.0
2007-07-02 06:30:00,0.7746,0.7751,0.77403,0.7751,4756200015.0
2007-07-02 07:00:00,0.77505,0.7758,0.77454,0.7755,7789599986.0
2007-07-02 07:30:00,0.7755,0.7759,0.77491,0.7758,9339000005.0
2007-07-02 08:00:00,0.77585,0.7762,0.7745,0.7752,10877299996.0
2007-07-02 08:30:00,0.7752,0.7761,0.7749,0.7755,13020999971.0
2007-07-02 09:00:00,0.77555,0.77705,0.7751,0.777,14210200003.0
2007-07-02 09:30:00,0.777,0.7774,0.7762,0.77645,22152299973.0
2007-07-02 10:00:00,0.7765,0.777,0.7762,0.7769,12987599991.0
2007-07-02 10:30:00,0.7768,0.7774,0.7761,0.7766,14684200002.0
2007-07-02 11:00:00,0.7766,0.7775,0.77615,0.77735,14228500010.0
2007-07-02 11:30:00,0.7774,0.7777,0.77685,0.7773,12562399968.0
2007-07-02 12:00:00,0.7773,0.7779,0.77644,0.77703,15135200006.0
2007-07-02 12:30:00,0.7772,0.77825,0.7772,0.778,18669599990.0
2007-07-02 13:00:00,0.778,0.7781,0.7774,0.77765,10980300054.0
2007-07-02 13:30:00,0.77765,0.7791,0.7776,0.7789,23826700010.0
2007-07-02 14:00:00,0.7789,0.7793,0.77825,0.7785,16980099969.0
2007-07-02 14:30:00,0.77811,0.77855,0.77772,0.7779,18803099996.0
2007-07-02 15:00:00,0.7783,0.7795,0.77752,0.7792,21844999985.0
2007-07-02 15:30:00,0.7792,0.77965,0.77885,0.7794,14730199970.0
2007-07-02 16:00:00,0.7794,0.7806,0.77867,0.7805,19971899993.0
2007-07-02 16:30:00,0.7805,0.7814,0.78,0.7812,29090599957.0
2007-07-02 17:00:00,0.7813,0.7817,0.78085,0.7817,32259299927.0
2007-07-02 17:30:00,0.7815,0.7834,0.7815,0.7826,28883599965.0
2007-07-02 18:00:00,0.7826,0.7826,0.7815,0.7821,25043499989.0
2007-07-02 18:30:00,0.7821,0.7821,0.7815,0.7817,15051699954.0
2007-07-02 19:00:00,0.7817,0.782,0.78122,0.78165,15065700006.0
2007-07-02 19:30:00,0.7817,0.7822,0.7816,0.7821,11771000036.0
2007-07-02 20:00:00,0.7821,0.7827,0.78174,0.78245,12985200014.0
2007-07-02 20:30:00,0.78245,0.7827,0.78201,0.7825,9155399983.0
2007-07-02 21:00:00,0.7826,0.7826,0.78159,0.78167,7375300003.0
2007-07-02 21:30:00,0.782,0.7826,0.7818,0.78213,7151700008.0
2007-07-02 22:00:00,0.7825,0.7825,0.7811,0.7817,9798299976.0
2007-07-02 22:30:00,0.78168,0.7821,0.78122,0.7816,7089999967.0
2007-07-02 23:00:00,0.7816,0.78231,0.78125,0.7818,6830899988.0
2007-07-02 23:30:00,0.78185,0.7825,0.78142,0.78203,5369299980.0
2007-07-03 00:00:00,0.7823,0.7825,0.7818,0.7824,9269500003.0
2007-07-03 00:30:00,0.7824,0.7824,0.78179,0.7822,8823899968.0
2007-07-03 01:00:00,0.7822,0.7824,0.7791,0.78035,21997599984.0
2007-07-03 01:30:00,0.7804,0.7811,0.7799,0.7803,10544800008.0
2007-07-03 02:00:00,0.7803,0.7819,0.77954,0.7815,9573500003.0
2007-07-03 02:30:00,0.7815,0.7823,0.78123,0.78123,13436699989.0
2007-07-03 03:00:00,0.7815,0.7816,0.7801,0.7814,15386099988.0
2007-07-03 03:30:00,0.7814,0.78275,0.78,0.7816,21777000030.0
2007-07-03 04:00:00,0.7816,0.78205,0.7812,0.78185,12024800014.0
2007-07-03 04:30:00,0.7819,0.78215,0.78122,0.7817,13163999982.0
2007-07-03 05:00:00,0.7818,0.7822,0.78025,0.7811,13009100004.0
2007-07-03 05:30:00,0.7811,0.7818,0.78085,0.78155,4530500006.0
2007-07-03 06:00:00,0.78108,0.7817,0.7807,0.781,5131899988.0
2007-07-03 06:30:00,0.781,0.7813,0.7804,0.78125,6341700010.0
2007-07-03 07:00:00,0.78066,0.7821,0.78066,0.7816,7238400007.0
2007-07-03 07:30:00,0.7816,0.78205,0.78114,0.7815,13265799998.0
2007-07-03 08:00:00,0.7815,0.7822,0.78083,0.7818,18665900004.0
2007-07-03 08:30:00,0.7818,0.7824,0.78124,0.7823,10612899986.0
2007-07-03 09:00:00,0.7823,0.7828,0.7809,0.7826,26010200024.0
2007-07-03 09:30:00,0.78235,0.7824,0.7815,0.782,18848199960.0
2007-07-03 10:00:00,0.78195,0.78265,0.7811,0.78215,23770700036.0
2007-07-03 10:30:00,0.7822,0.78325,0.782,0.7832,16325999974.0
2007-07-03 11:00:00,0.7832,0.784,0.783,0.7836,21284339959.0
2007-07-03 11:30:00,0.7836,0.78385,0.78259,0.7831,11735199977.0
2007-07-03 12:00:00,0.7831,0.7831,0.78199,0.78265,14376600018.0
2007-07-03 12:30:00,0.7827,0.7832,0.78199,0.7825,15640000034.0
2007-07-03 13:00:00,0.7825,0.7836,0.7825,0.7827,19515100032.0
2007-07-03 13:30:00,0.7827,0.7829,0.78195,0.7825,16999100011.0
2007-07-03 14:00:00,0.7825,0.783,0.78165,0.78285,21989200002.0
2007-07-03 14:30:00,0.7829,0.7833,0.7815,0.7819,21617299971.0
2007-07-03 15:00:00,0.7817,0.78285,0.78165,0.7827,16080099957.0
2007-07-03 15:30:00,0.7827,0.7831,0.78195,0.782,22176700004.0
2007-07-03 16:00:00,0.782,0.7826,0.78145,0.7817,15413099945.0
2007-07-03 16:30:00,0.7817,0.7817,0.7803,0.7812,34487600038.0
2007-07-03 17:00:00,0.7814,0.7814,0.7805,0.78115,22374100049.0
2007-07-03 17:30:00,0.78115,0.78145,0.78052,0.7809,16876799972.0
2007-07-03 18:00:00,0.7809,0.7817,0.78065,0.7811,15618699993.0
2007-07-03 18:30:00,0.7812,0.7817,0.78049,0.7812,13234500002.0
2007-07-03 19:00:00,0.7813,0.7815,0.78073,0.78104,7646999980.0
2007-07-03 19:30:00,0.7814,0.7815,0.78079,0.7814,8677299987.0
2007-07-03 20:00:00,0.7814,0.78166,0.7809,0.7811,8388299984.0
2007-07-03 20:30:00,0.7811,0.7813,0.7807,0.7807,8423399977.0
2007-07-03 21:00:00,0.7808,0.7812,0.78021,0.7812,4520199995.0
2007-07-03 21:30:00,0.781,0.7813,0.78064,0.78099,3542900000.0
2007-07-03 22:00:00,0.78091,0.78129,0.78019,0.7807,4232099986.0
2007-07-03 22:30:00,0.78027,0.78089,0.7801,0.7806,5387999990.0
2007-07-03 23:00:00,0.7806,0.78136,0.78035,0.7808,7615500021.0
2007-07-03 23:30:00,0.7808,0.7809,0.78024,0.78084,7201000025.0
2007-07-04 00:00:00,0.7806,0.78104,0.78033,0.7808,11390400023.0
2007-07-04 00:30:00,0.7808,0.78152,0.78034,0.7814,9997399981.0
2007-07-04 01:00:00,0.7814,0.7817,0.78108,0.7816,5722699985.0
2007-07-04 01:30:00,0.7817,0.7817,0.78035,0.7809,4517600005.0
2007-07-04 02:00:00,0.7809,0.7816,0.78051,0.7812,6837599994.0
2007-07-04 02:30:00,0.7812,0.7814,0.78042,0.781,8854000013.0
2007-07-04 03:00:00,0.781,0.7813,0.78055,0.7811,4383099995.0
2007-07-04 03:30:00,0.781,0.7823,0.781,0.7822,9025399981.0
2007-07-04 04:00:00,0.78183,0.78235,0.7814,0.7821,5086650006.0
2007-07-04 04:30:00,0.7821,0.7823,0.78152,0.7821,4043100000.0
2007-07-04 05:00:00,0.78192,0.7824,0.78146,0.7824,3253800011.0
2007-07-04 05:30:00,0.7823,0.78265,0.78185,0.7822,4793599977.0
2007-07-04 06:00:00,0.78194,0.7824,0.7816,0.782,4441600003.0
2007-07-04 06:30:00,0.7821,0.7823,0.7815,0.78215,6491299999.0
2007-07-04 07:00:00,0.782,0.7824,0.7814,0.7823,8041900023.0
2007-07-04 07:30:00,0.7823,0.7827,0.7817,0.7824,8921299999.0
2007-07-04 08:00:00,0.7824,0.78305,0.7822,0.78265,9449599998.0
2007-07-04 08:30:00,0.78265,0.7828,0.7818,0.7826,11476099987.0
2007-07-04 09:00:00,0.7826,0.7828,0.7817,0.7819,11830400016.0
2007-07-04 09:30:00,0.78185,0.7822,0.7808,0.7818,20863500009.0
2007-07-04 10:00:00,0.7818,0.7826,0.78149,0.7819,10745400001.0
2007-07-04 10:30:00,0.78164,0.78226,0.78093,0.782,15065100026.0
2007-07-04 11:00:00,0.782,0.7822,0.78125,0.7818,12864699937.0
2007-07-04 11:30:00,0.78149,0.7822,0.78132,0.7821,15078700000.0
2007-07-04 12:00:00,0.7821,0.7825,0.78147,0.78197,10709500012.0
2007-07-04 12:30:00,0.7823,0.7823,0.78087,0.7812,9636699997.0
2007-07-04 13:00:00,0.7812,0.7825,0.78109,0.7823,9828400027.0
2007-07-04 13:30:00,0.7822,0.7822,0.78108,0.7815,9447199994.0
2007-07-04 14:00:00,0.7815,0.7826,0.78112,0.7822,9183699988.0
2007-07-04 14:30:00,0.7822,0.7826,0.78115,0.7815,9859300003.0
2007-07-04 15:00:00,0.7816,0.7818,0.78109,0.7816,5972800013.0
2007-07-04 15:30:00,0.7817,0.7827,0.78165,0.7824,18900700016.0
2007-07-04 16:00:00,0.7824,0.7824,0.7807,0.7813,13162099970.0
2007-07-04 16:30:00,0.7812,0.7826,0.78052,0.78235,13602599972.0
2007-07-04 17:00:00,0.7824,0.78275,0.78099,0.7815,10091599989.0
2007-07-04 17:30:00,0.7815,0.782,0.78098,0.7816,8959700025.0
2007-07-04 18:00:00,0.7816,0.7818,0.78112,0.7816,4953599982.0
2007-07-04 18:30:00,0.78144,0.78188,0.78081,0.78133,13933199997.0
2007-07-04 19:00:00,0.78138,0.78186,0.78085,0.7811,6987400017.0
2007-07-04 19:30:00,0.7811,0.7816,0.78055,0.7809,5610649984.0
2007-07-04 20:00:00,0.7809,0.7816,0.7808,0.78145,3969899981.0
2007-07-04 20:30:00,0.7814,0.7819,0.78081,0.7814,6952000034.0
2007-07-04 21:00:00,0.7815,0.7817,0.7806,0.7807,4129500010.0
2007-07-04 21:30:00,0.7807,0.78118,0.78027,0.7808,4123400012.0
2007-07-04 22:00:00,0.7809,0.78116,0.78016,0.78034,2718100000.0
2007-07-04 22:30:00,0.7807,0.7818,0.78034,0.7814,5145500000.0
2007-07-04 23:00:00,0.78126,0.7817,0.78098,0.7812,4418499996.0
2007-07-04 23:30:00,0.7812,0.7814,0.78072,0.781,5697699994.0
2007-07-05 00:00:00,0.7811,0.782,0.78069,0.7818,10480900018.0
2007-07-05 00:30:00,0.7818,0.7819,0.78125,0.7814,7873499987.0
2007-07-05 01:00:00,0.7814,0.78165,0.7808,0.7813,9054600026.0
2007-07-05 01:30:00,0.7814,0.7815,0.78071,0.7815,5838200025.0
2007-07-05 02:00:00,0.78114,0.782,0.78075,0.7815,8700600025.0
2007-07-05 02:30:00,0.7815,0.7816,0.78067,0.7814,8661100042.0
2007-07-05 03:00:00,0.7814,0.7814,0.7806,0.78088,4740599991.0
2007-07-05 03:30:00,0.78103,0.7813,0.7806,0.781,6968999985.0
2007-07-05 04:00:00,0.781,0.78153,0.78056,0.7813,5208899988.0
2007-07-05 04:30:00,0.7813,0.7815,0.78075,0.7811,5302600011.0
2007-07-05 05:00:00,0.7811,0.7814,0.78047,0.7814,3331099996.0
2007-07-05 05:30:00,0.7814,0.7818,0.78081,0.7814,3996200010.0
2007-07-05 06:00:00,0.7814,0.7817,0.78082,0.7816,3773800014.0
2007-07-05 06:30:00,0.7812,0.7818,0.78111,0.7818,4128099998.0
2007-07-05 07:00:00,0.7818,0.78191,0.78106,0.7819,3722799999.0
2007-07-05 07:30:00,0.78146,0.7821,0.78117,0.7821,3850300008.0
2007-07-05 08:00:00,0.7821,0.7822,0.7815,0.7817,8491300019.0
2007-07-05 08:30:00,0.7817,0.782,0.7813,0.7816,12153200009.0
2007-07-05 09:00:00,0.78175,0.78285,0.78155,0.7823,10054499988.0
2007-07-05 09:30:00,0.7823,0.7836,0.78203,0.7831,16543200017.0
2007-07-05 10:00:00,0.7831,0.7837,0.78305,0.78345,14284899987.0
2007-07-05 10:30:00,0.7835,0.785,0.78267,0.78485,23672900042.0
2007-07-05 11:00:00,0.7848,0.785,0.7835,0.784,17482699982.0
2007-07-05 11:30:00,0.784,0.785,0.7832,0.7849,16457200018.0
2007-07-05 12:00:00,0.78451,0.78511,0.78406,0.78439,12680099991.0
2007-07-05 12:30:00,0.7846,0.7862,0.78418,0.7855,16948200000.0
2007-07-05 13:00:00,0.7854,0.7876,0.7854,0.7875,28151800023.0
2007-07-05 13:30:00,0.7875,0.7877,0.78675,0.7871,17981199940.0
2007-07-05 14:00:00,0.7871,0.788,0.7863,0.7865,28601299982.0
2007-07-05 14:30:00,0.7865,0.7867,0.7851,0.7854,24009299989.0
2007-07-05 15:00:00,0.7854,0.7858,0.7846,0.785,21760499983.0
2007-07-05 15:30:00,0.7851,0.7851,0.7841,0.7846,23904899959.0
2007-07-05 16:00:00,0.7846,0.7847,0.7837,0.7841,22801899989.0
2007-07-05 16:30:00,0.7841,0.785,0.78285,0.7846,28511500004.0
2007-07-05 17:00:00,0.7847,0.7848,0.7833,0.7839,27128700037.0
2007-07-05 17:30:00,0.7839,0.7839,0.78245,0.7827,17867099978.0
2007-07-05 18:00:00,0.7827,0.7829,0.78185,0.782,17697400011.0
2007-07-05 18:30:00,0.7821,0.7827,0.7819,0.7823,11490700030.0
2007-07-05 19:00:00,0.7823,0.7829,0.78155,0.7825,8581600011.0
2007-07-05 19:30:00,0.7825,0.7825,0.7813,0.78145,15205699991.0
2007-07-05 20:00:00,0.78103,0.7817,0.78087,0.7815,8146799967.0
2007-07-05 20:30:00,0.7816,0.7824,0.7815,0.7819,12460499975.0
2007-07-05 21:00:00,0.7818,0.7818,0.7812,0.7816,2707300004.0
2007-07-05 21:30:00,0.7817,0.7821,0.78142,0.7818,3998800004.0
2007-07-05 22:00:00,0.7818,0.782,0.7811,0.7815,3970100003.0
2007-07-05 22:30:00,0.7816,0.7818,0.78108,0.7815,4441800003.0
2007-07-05 23:00:00,0.78148,0.7818,0.78101,0.7816,6450899994.0
2007-07-05 23:30:00,0.7816,0.78235,0.7816,0.7819,5016100008.0
2007-07-06 00:00:00,0.7819,0.78285,0.7818,0.7825,5797300015.0
2007-07-06 00:30:00,0.7825,0.7825,0.78175,0.7821,7412100017.0
2007-07-06 01:00:00,0.7821,0.7826,0.78168,0.78222,4140700004.0
2007-07-06 01:30:00,0.7825,0.7825,0.78175,0.782,8713399981.0
2007-07-06 02:00:00,0.782,0.7826,0.7815,0.7824,10231999956.0
2007-07-06 02:30:00,0.7824,0.7825,0.782,0.7825,9395400023.0
2007-07-06 03:00:00,0.7825,0.78305,0.78184,0.7829,5501000010.0
2007-07-06 03:30:00,0.78305,0.7836,0.78215,0.7826,17444500000.0
2007-07-06 04:00:00,0.7826,0.7828,0.78207,0.7826,10269099992.0
2007-07-06 04:30:00,0.7826,0.7827,0.78191,0.7824,7143399981.0
2007-07-06 05:00:00,0.7824,0.7828,0.7819,0.7827,5503500002.0
2007-07-06 05:30:00,0.7827,0.783,0.78206,0.7823,9284199997.0
2007-07-06 06:00:00,0.7823,0.7827,0.78159,0.782,11211899963.0
2007-07-06 06:30:00,0.782,0.7825,0.78151,0.782,11578199975.0
2007-07-06 07:00:00,0.782,0.7822,0.78138,0.78185,5569900009.0
2007-07-06 07:30:00,0.7819,0.7821,0.7817,0.7817,7732599979.0
2007-07-06 08:00:00,0.7818,0.7822,0.7813,0.7816,13173899946.0
2007-07-06 08:30:00,0.7816,0.7823,0.7812,0.7823,20402499963.0
2007-07-06 09:00:00,0.7823,0.7823,0.7811,0.7812,20322899974.0
2007-07-06 09:30:00,0.7812,0.78235,0.7807,0.7821,20221399941.0
2007-07-06 10:00:00,0.7821,0.7835,0.78195,0.783,19520599984.0
2007-07-06 10:30:00,0.78295,0.78315,0.7825,0.7826,12870800008.0
2007-07-06 11:00:00,0.7826,0.78325,0.78255,0.7828,9834199992.0
2007-07-06 11:30:00,0.7828,0.78295,0.78175,0.7821,11399299994.0
2007-07-06 12:00:00,0.7822,0.7828,0.78182,0.78225,15007799944.0
2007-07-06 12:30:00,0.7823,0.7825,0.78153,0.7822,9654299942.0
2007-07-06 13:00:00,0.7822,0.7826,0.78195,0.7824,9613399963.0
2007-07-06 13:30:00,0.7824,0.7825,0.78182,0.7823,7737899968.0
2007-07-06 14:00:00,0.78235,0.783,0.78202,0.7821,11115499995.0
2007-07-06 14:30:00,0.7821,0.7833,0.78115,0.783,32662900012.0
2007-07-06 15:00:00,0.7831,0.7846,0.78285,0.7844,31588999969.0
2007-07-06 15:30:00,0.7844,0.7858,0.78395,0.7854,27430899966.0
2007-07-06 16:00:00,0.7854,0.7865,0.7848,0.7849,33876699991.0
2007-07-06 16:30:00,0.7848,0.7853,0.7839,0.78405,19825899952.0
2007-07-06 17:00:00,0.7839,0.7842,0.7833,0.7833,16930100001.0
2007-07-06 17:30:00,0.7833,0.7834,0.782,0.782,22517400007.0
2007-07-06 18:00:00,0.7821,0.7821,0.7813,0.7815,18791599952.0
2007-07-06 18:30:00,0.7815,0.7816,0.7804,0.7806,20126899976.0
2007-07-06 19:00:00,0.7806,0.7811,0.78028,0.78075,14644300008.0
2007-07-06 19:30:00,0.7808,0.7812,0.78057,0.781,12949900028.0
2007-07-06 20:00:00,0.781,0.781,0.78009,0.7802,11913200010.0
2007-07-06 20:30:00,0.7802,0.7806,0.77965,0.7799,13219900011.0
2007-07-06 21:00:00,0.77985,0.781,0.7796,0.78075,5426799998.0
2007-07-06 21:30:00,0.7811,0.782,0.78085,0.7815,8527900021.0
2007-07-06 22:00:00,0.78157,0.782,0.78104,0.7815,5732500013.0
2007-07-06 22:30:00,0.7816,0.7821,0.7808,0.782,5579499984.0
2007-07-09 00:00:00,0.7826,0.783,0.7824,0.7827,670000000.0
2007-07-09 00:30:00,0.7826,0.7829,0.7825,0.7829,536000000.0
2007-07-09 01:00:00,0.7828,0.7829,0.7821,0.7822,616400000.0
2007-07-09 01:30:00,0.7824,0.7826,0.7815,0.7817,589600000.0
2007-07-09 02:00:00,0.7818,0.7818,0.7813,0.7815,8343400009.0
2007-07-09 02:30:00,0.7815,0.7816,0.7791,0.7793,23346100002.0
2007-07-09 03:00:00,0.7793,0.7793,0.77755,0.77785,28639399977.0
2007-07-09 03:30:00,0.77785,0.7797,0.7777,0.7794,17529999985.0
2007-07-09 04:00:00,0.7794,0.7794,0.7786,0.77925,9865299999.0
2007-07-09 04:30:00,0.7793,0.78,0.7792,0.7799,7984700004.0
2007-07-09 05:00:00,0.7799,0.7818,0.77897,0.7817,16493400029.0
2007-07-09 05:30:00,0.7816,0.78165,0.78089,0.78125,15826699989.0
2007-07-09 06:00:00,0.7813,0.7815,0.77974,0.78045,13984400004.0
2007-07-09 06:30:00,0.78045,0.78125,0.77993,0.7807,7021699983.0
2007-07-09 07:00:00,0.7807,0.7812,0.78012,0.7803,9650599984.0
2007-07-09 07:30:00,0.7804,0.7812,0.77979,0.7811,13301599985.0
2007-07-09 08:00:00,0.78105,0.7812,0.7805,0.7809,13007499993.0
2007-07-09 08:30:00,0.78095,0.7814,0.78032,0.7808,14738700008.0
2007-07-09 09:00:00,0.7808,0.7818,0.7807,0.78155,16182400015.0
2007-07-09 09:30:00,0.7816,0.7817,0.7806,0.7811,9721700009.0
2007-07-09 10:00:00,0.7811,0.7817,0.7807,0.7814,12046099989.0
2007-07-09 10:30:00,0.7814,0.7823,0.78105,0.7822,18801500005.0
2007-07-09 11:00:00,0.7822,0.7825,0.78145,0.7824,17894799950.0
2007-07-09 11:30:00,0.7825,0.7827,0.7821,0.7824,14753699979.0
2007-07-09 12:00:00,0.7824,0.7831,0.78191,0.7827,11576099988.0
2007-07-09 12:30:00,0.7827,0.7827,0.7817,0.7818,9280400012.0
2007-07-09 13:00:00,0.78143,0.7822,0.78085,0.7818,17291099971.0
2007-07-09 13:30:00,0.7818,0.7819,0.78085,0.78155,11383500024.0
2007-07-09 14:00:00,0.78155,0.7816,0.78066,0.7808,17116000051.0
2007-07-09 14:30:00,0.7808,0.7814,0.77995,0.7805,32005299994.0
2007-07-09 15:00:00,0.7805,0.7806,0.7797,0.7803,20828099996.0
2007-07-09 15:30:00,0.7803,0.7815,0.78025,0.7805,15366100017.0
2007-07-09 16:00:00,0.7805,0.7807,0.77935,0.7798,24157199986.0
2007-07-09 16:30:00,0.7798,0.7805,0.7795,0.7795,20414199954.0
2007-07-09 17:00:00,0.7793,0.7807,0.7792,0.78025,12193799960.0
2007-07-09 17:30:00,0.7803,0.7808,0.7803,0.7807,8340299988.0
2007-07-09 18:00:00,0.7807,0.7808,0.77973,0.7802,11480099993.0
2007-07-09 18:30:00,0.7803,0.78035,0.77935,0.7798,14159899980.0
2007-07-09 19:00:00,0.7798,0.7805,0.77926,0.7801,13912600005.0
2007-07-09 19:30:00,0.78,0.7801,0.77933,0.78,9467100061.0
2007-07-09 20:00:00,0.78,0.78011,0.77932,0.78,7463296488.0
2007-07-09 20:30:00,0.78,0.7802,0.7798,0.78,6309384093.0
2007-07-09 21:00:00,0.7799,0.7804,0.77979,0.7802,5759900034.0
2007-07-09 21:30:00,0.7801,0.78055,0.77979,0.7801,7808900018.0
2007-07-09 22:00:00,0.7801,0.7806,0.77977,0.7806,7882999953.0
2007-07-09 22:30:00,0.7806,0.7811,0.78025,0.7808,3844400005.0
2007-07-09 23:00:00,0.7808,0.781,0.7804,0.7807,5629099975.0
2007-07-09 23:30:00,0.7806,0.7811,0.7801,0.7802,6397600001.0
2007-07-10 00:00:00,0.7803,0.7808,0.7796,0.7807,10930900020.0
2007-07-10 00:30:00,0.7807,0.7807,0.77905,0.7795,14540600008.0
2007-07-10 01:00:00,0.7795,0.78,0.77859,0.7796,7273799979.0
2007-07-10 01:30:00,0.7797,0.78,0.7791,0.7792,9182399966.0
2007-07-10 02:00:00,0.7792,0.7798,0.7785,0.7795,20355400000.0
2007-07-10 02:30:00,0.77945,0.7796,0.778,0.7782,21183399975.0
2007-07-10 03:00:00,0.7781,0.7788,0.7777,0.7782,18858099982.0
2007-07-10 03:30:00,0.7782,0.7791,0.7781,0.7786,16304799996.0
2007-07-10 04:00:00,0.7786,0.77888,0.77743,0.7782,15997100023.0
2007-07-10 04:30:00,0.77815,0.7782,0.7774,0.7776,12231399986.0
2007-07-10 05:00:00,0.7776,0.7777,0.77685,0.7771,19428100004.0
2007-07-10 05:30:00,0.7771,0.7776,0.77635,0.7766,20402799968.0
2007-07-10 06:00:00,0.77675,0.7769,0.7752,0.7755,25182800014.0
2007-07-10 06:30:00,0.7755,0.7756,0.7738,0.7748,34119000047.0
2007-07-10 07:00:00,0.7748,0.7762,0.7739,0.776,37110799980.0
2007-07-10 07:30:00,0.776,0.777,0.7756,0.7764,32773299920.0
2007-07-10 08:00:00,0.7764,0.7767,0.7749,0.7751,27437400025.0
2007-07-10 08:30:00,0.77505,0.7765,0.7747,0.7755,33248800052.0
2007-07-10 09:00:00,0.7755,0.7759,0.775,0.7756,29033599993.0
2007-07-10 09:30:00,0.7757,0.777,0.7754,0.7768,23958699968.0
2007-07-10 10:00:00,0.777,0.7775,0.7765,0.7772,19317599972.0
2007-07-10 10:30:00,0.7773,0.7774,0.77685,0.7769,17624899946.0
2007-07-10 11:00:00,0.7769,0.7769,0.77566,0.77665,16089199956.0
2007-07-10 11:30:00,0.77665,0.7777,0.77665,0.7776,19219299968.0
2007-07-10 12:00:00,0.7776,0.7786,0.77733,0.77775,24135499982.0
2007-07-10 12:30:00,0.7779,0.7781,0.7765,0.7771,20688799990.0
2007-07-10 13:00:00,0.777,0.77785,0.7765,0.7775,11856699986.0
2007-07-10 13:30:00,0.7775,0.7782,0.7772,0.7779,17608999968.0
2007-07-10 14:00:00,0.7778,0.7787,0.77665,0.7769,34671499965.0
2007-07-10 14:30:00,0.7769,0.7778,0.7765,0.7773,22793799991.0
2007-07-10 15:00:00,0.7773,0.778,0.7762,0.7769,33882599986.0
2007-07-10 15:30:00,0.7769,0.7773,0.7761,0.77655,29199900072.0
2007-07-10 16:00:00,0.7766,0.7787,0.7764,0.778,23421299953.0
2007-07-10 16:30:00,0.778,0.7802,0.778,0.7791,27154400034.0
2007-07-10 17:00:00,0.7791,0.7795,0.7777,0.7789,24473500007.0
2007-07-10 17:30:00,0.77885,0.7811,0.7786,0.7791,26150899960.0
2007-07-10 18:00:00,0.7791,0.77943,0.77818,0.7788,14343299957.0
2007-07-10 18:30:00,0.7788,0.7789,0.77803,0.7781,13053500022.0
2007-07-10 19:00:00,0.7781,0.779,0.7781,0.7788,8304399969.0
2007-07-10 19:30:00,0.7788,0.7795,0.77875,0.77937,10046899970.0
2007-07-10 20:00:00,0.7794,0.7795,0.77858,0.7789,11345199988.0
2007-07-10 20:30:00,0.7792,0.7795,0.7783,0.7788,20600299989.0
2007-07-10 21:00:00,0.7788,0.7791,0.7781,0.7784,7664499995.0
2007-07-10 21:30:00,0.7782,0.7786,0.77769,0.7784,7550999997.0
2007-07-10 22:00:00,0.7784,0.7784,0.7776,0.7779,5616799985.0
2007-07-10 22:30:00,0.7779,0.7782,0.7771,0.7778,4904599989.0
2007-07-10 23:00:00,0.7779,0.7782,0.7758,0.77605,8012199973.0
2007-07-10 23:30:00,0.7761,0.7766,0.7743,0.7746,22279900008.0
2007-07-11 00:00:00,0.7746,0.7754,0.7714,0.7732,23431500019.0
2007-07-11 00:30:00,0.7733,0.7752,0.7732,0.7745,15720900018.0
2007-07-11 01:00:00,0.7745,0.7766,0.7739,0.7766,14340399999.0
2007-07-11 01:30:00,0.7766,0.7771,0.7763,0.77685,14073399984.0
2007-07-11 02:00:00,0.7769,0.7769,0.77495,0.7753,19040600037.0
2007-07-11 02:30:00,0.7753,0.7755,0.7749,0.7751,10216599997.0
2007-07-11 03:00:00,0.7751,0.7755,0.7748,0.7751,13097099936.0
2007-07-11 03:30:00,0.7751,0.7752,0.7745,0.7747,15402200031.0
2007-07-11 04:00:00,0.7747,0.7763,0.7741,0.776,20918699973.0
2007-07-11 04:30:00,0.7759,0.7763,0.77495,0.7763,15964899981.0
2007-07-11 05:00:00,0.7762,0.7762,0.7755,0.77565,11567500036.0
2007-07-11 05:30:00,0.7757,0.7757,0.7747,0.7751,5836699997.0
2007-07-11 06:00:00,0.7755,0.7764,0.77535,0.776,7588799989.0
2007-07-11 06:30:00,0.776,0.7761,0.7748,0.7749,9358299993.0
2007-07-11 07:00:00,0.7749,0.7758,0.7744,0.7746,18443100003.0
2007-07-11 07:30:00,0.7746,0.7755,0.774,0.7748,20946699984.0
2007-07-11 08:00:00,0.7748,0.7753,0.7734,0.7734,28031800066.0
2007-07-11 08:30:00,0.7735,0.7746,0.7732,0.7735,25618399969.0
2007-07-11 09:00:00,0.7735,0.7756,0.7732,0.7753,28351199995.0
2007-07-11 09:30:00,0.7753,0.7756,0.77463,0.7753,12929900005.0
2007-07-11 10:00:00,0.7753,0.7762,0.7752,0.7759,20194199968.0
2007-07-11 10:30:00,0.776,0.7763,0.7756,0.7759,12455099976.0
2007-07-11 11:00:00,0.7758,0.7763,0.77578,0.7762,12646200034.0
2007-07-11 11:30:00,0.7762,0.7771,0.776,0.7765,22190300017.0
2007-07-11 12:00:00,0.7765,0.7773,0.77615,0.7769,18739799955.0
2007-07-11 12:30:00,0.7769,0.7775,0.7759,0.7771,17337500011.0
2007-07-11 13:00:00,0.7772,0.7773,0.7759,0.7769,17009999963.0
2007-07-11 13:30:00,0.77685,0.7769,0.77525,0.7758,28658999981.0
2007-07-11 14:00:00,0.7758,0.7765,0.7753,0.7764,26617999954.0
2007-07-11 14:30:00,0.7764,0.7785,0.77625,0.7781,27969100003.0
2007-07-11 15:00:00,0.7782,0.7796,0.7782,0.7783,36934999910.0
2007-07-11 15:30:00,0.7783,0.7799,0.778,0.779,34571800068.0
2007-07-11 16:00:00,0.779,0.7799,0.77845,0.7796,23923399974.0
2007-07-11 16:30:00,0.77955,0.7796,0.77874,0.779,24228999948.0
2007-07-11 17:00:00,0.7791,0.7793,0.7782,0.7788,30122500012.0
2007-07-11 17:30:00,0.7789,0.7799,0.77805,0.77895,24602300025.0
2007-07-11 18:00:00,0.77895,0.7796,0.7789,0.7794,16270999993.0
2007-07-11 18:30:00,0.7794,0.7797,0.779,0.7792,13499799993.0
2007-07-11 19:00:00,0.7792,0.7794,0.7784,0.7789,11460399978.0
2007-07-11 19:30:00,0.7789,0.7797,0.77852,0.7795,16297699953.0
2007-07-11 20:00:00,0.7795,0.7796,0.77853,0.77863,15367200016.0
2007-07-11 20:30:00,0.779,0.7798,0.7787,0.7792,18583099949.0
2007-07-11 21:00:00,0.7793,0.7795,0.7784,0.7792,7569500013.0
2007-07-11 21:30:00,0.7792,0.7816,0.77891,0.7802,10653499992.0
2007-07-11 22:00:00,0.7801,0.7828,0.7801,0.7824,10155200002.0
2007-07-11 22:30:00,0.7824,0.7824,0.7814,0.782,8515499985.0
2007-07-11 23:00:00,0.7823,0.7833,0.7818,0.7823,5752499994.0
2007-07-11 23:30:00,0.78235,0.7838,0.782,0.7822,13058099998.0
2007-07-12 00:00:00,0.78198,0.7824,0.78178,0.782,5533800015.0
2007-07-12 00:30:00,0.782,0.7822,0.7814,0.78155,9884900008.0
2007-07-12 01:00:00,0.7816,0.7821,0.78095,0.7816,7988699997.0
2007-07-12 01:30:00,0.7817,0.7819,0.78098,0.7815,8525100001.0
2007-07-12 02:00:00,0.7815,0.7822,0.78102,0.7819,12988000026.0
2007-07-12 02:30:00,0.7818,0.7819,0.7812,0.7815,8567099998.0
2007-07-12 03:00:00,0.7815,0.7816,0.78076,0.7813,7334399992.0
2007-07-12 03:30:00,0.7813,0.7814,0.78024,0.7811,17681299987.0
2007-07-12 04:00:00,0.7811,0.7811,0.7802,0.7805,8880399968.0
2007-07-12 04:30:00,0.7805,0.7812,0.77999,0.7807,6615599969.0
2007-07-12 05:00:00,0.7806,0.7814,0.78003,0.7813,6009499998.0
2007-07-12 05:30:00,0.7813,0.7814,0.78035,0.7808,7920400001.0
2007-07-12 06:00:00,0.7808,0.7813,0.78046,0.781,8161400015.0
2007-07-12 06:30:00,0.781,0.7811,0.78028,0.78055,7696299996.0
2007-07-12 07:00:00,0.7806,0.7806,0.78,0.7802,14444599997.0
2007-07-12 07:30:00,0.7802,0.7803,0.77915,0.77975,16747799970.0
2007-07-12 08:00:00,0.7798,0.7806,0.7792,0.7792,30474400009.0
2007-07-12 08:30:00,0.7792,0.7804,0.77879,0.78015,17045399980.0
2007-07-12 09:00:00,0.78015,0.7808,0.77991,0.7804,16364899980.0
2007-07-12 09:30:00,0.7804,0.7818,0.7803,0.7815,27915699988.0
2007-07-12 10:00:00,0.78155,0.7817,0.7806,0.78075,11248299985.0
2007-07-12 10:30:00,0.7808,0.7816,0.78045,0.7809,13067200011.0
2007-07-12 11:00:00,0.78095,0.7824,0.7808,0.7822,14347399999.0
2007-07-12 11:30:00,0.7822,0.7824,0.78095,0.78145,11731000018.0
2007-07-12 12:00:00,0.7814,0.78225,0.78085,0.782,12001400009.0
2007-07-12 12:30:00,0.78195,0.7821,0.78106,0.7816,12828600017.0
2007-07-12 13:00:00,0.7816,0.782,0.78135,0.78165,12980300000.0
2007-07-12 13:30:00,0.7817,0.7821,0.78085,0.7816,13900199987.0
2007-07-12 14:00:00,0.7816,0.7827,0.7815,0.7819,17985300001.0
2007-07-12 14:30:00,0.7818,0.7824,0.7813,0.7816,22469199988.0
2007-07-12 15:00:00,0.7816,0.7824,0.7812,0.78235,22051699982.0
2007-07-12 15:30:00,0.7824,0.7828,0.7821,0.7823,35610600087.0
2007-07-12 16:00:00,0.7823,0.7827,0.78215,0.7824,21931000018.0
2007-07-12 16:30:00,0.7824,0.7826,0.7816,0.7825,23207099965.0
2007-07-12 17:00:00,0.7824,0.7825,0.78135,0.7817,20177600001.0
2007-07-12 17:30:00,0.7817,0.7825,0.78135,0.7816,21210299984.0
2007-07-12 18:00:00,0.7816,0.7827,0.78123,0.782,16953399997.0
2007-07-12 18:30:00,0.782,0.7824,0.78136,0.782,13614899965.0
2007-07-12 19:00:00,0.782,0.7827,0.782,0.78255,13113500023.0
2007-07-12 19:30:00,0.7826,0.7831,0.7825,0.78285,13332000020.0
2007-07-12 20:00:00,0.7829,0.7829,0.78226,0.7829,10774299995.0
2007-07-12 20:30:00,0.7829,0.7836,0.78283,0.7831,14565599951.0
2007-07-12 21:00:00,0.7831,0.7832,0.7822,0.78279,10189800030.0
2007-07-12 21:30:00,0.7831,0.78355,0.7823,0.7834,12510700032.0
2007-07-12 22:00:00,0.7834,0.7838,0.7826,0.7835,4381399988.0
2007-07-12 22:30:00,0.78367,0.7842,0.78317,0.7841,7135999987.0
2007-07-12 23:00:00,0.784,0.7841,0.78349,0.784,3679599984.0
2007-07-12 23:30:00,0.78395,0.7846,0.78337,0.7843,8884600003.0
2007-07-13 00:00:00,0.7843,0.7845,0.7837,0.7838,5049600017.0
2007-07-13 00:30:00,0.7838,0.7872,0.7835,0.78695,22875899998.0
2007-07-13 01:00:00,0.78695,0.7878,0.7867,0.7875,15961300003.0
2007-07-13 01:30:00,0.7875,0.7877,0.7871,0.78715,11806900011.0
2007-07-13 02:00:00,0.78715,0.7872,0.7855,0.7862,15267800010.0
2007-07-13 02:30:00,0.7862,0.7868,0.78589,0.7864,12101299991.0
2007-07-13 03:00:00,0.7865,0.7867,0.78545,0.7859,11263600001.0
2007-07-13 03:30:00,0.786,0.7863,0.78571,0.786,9695500004.0
2007-07-13 04:00:00,0.786,0.786,0.7836,0.7837,32622500058.0
2007-07-13 04:30:00,0.7838,0.7845,0.78355,0.7839,16442699960.0
2007-07-13 05:00:00,0.7841,0.7844,0.7835,0.7836,11869000020.0
2007-07-13 05:30:00,0.7836,0.7837,0.7831,0.7834,17617900016.0
2007-07-13 06:00:00,0.78335,0.7838,0.78255,0.7828,15604700008.0
2007-07-13 06:30:00,0.78275,0.7831,0.7816,0.78215,20221700055.0
2007-07-13 07:00:00,0.78215,0.7827,0.7814,0.7827,16379299991.0
2007-07-13 07:30:00,0.7826,0.7831,0.78235,0.7825,13221699979.0
2007-07-13 08:00:00,0.7825,0.7837,0.7821,0.7832,20563100013.0
2007-07-13 08:30:00,0.7832,0.7843,0.7832,0.784,19245700006.0
2007-07-13 09:00:00,0.784,0.7847,0.7835,0.7844,21706600010.0
2007-07-13 09:30:00,0.7844,0.7853,0.78405,0.7843,23519400025.0
2007-07-13 10:00:00,0.7843,0.7851,0.7836,0.785,20980099988.0
2007-07-13 10:30:00,0.7851,0.7864,0.78485,0.7863,28530299982.0
2007-07-13 11:00:00,0.7863,0.7866,0.7859,0.7859,17049099976.0
2007-07-13 11:30:00,0.7859,0.7865,0.7859,0.78595,7080399975.0
2007-07-13 12:00:00,0.786,0.7861,0.78555,0.7858,15175300018.0
2007-07-13 12:30:00,0.7858,0.7858,0.78475,0.78575,20554900010.0
2007-07-13 13:00:00,0.78575,0.7862,0.78505,0.786,11292400036.0
2007-07-13 13:30:00,0.786,0.78655,0.78565,0.78615,10200299986.0
2007-07-13 14:00:00,0.7862,0.7863,0.7851,0.7854,10088300032.0
2007-07-13 14:30:00,0.7855,0.7875,0.7851,0.7866,26661500012.0
2007-07-13 15:00:00,0.7866,0.7866,0.785,0.7856,26731900017.0
2007-07-13 15:30:00,0.7856,0.78615,0.78475,0.7849,30982999987.0
2007-07-13 16:00:00,0.7848,0.7857,0.7839,0.7857,24385900009.0
2007-07-13 16:30:00,0.7857,0.786,0.7849,0.7856,27562000020.0
2007-07-13 17:00:00,0.7858,0.786,0.78535,0.7859,21051799963.0
2007-07-13 17:30:00,0.7859,0.7862,0.78525,0.7856,25715899913.0
2007-07-13 18:00:00,0.7856,0.7861,0.7852,0.786,15071100022.0
2007-07-13 18:30:00,0.786,0.7864,0.78552,0.7862,10179300035.0
2007-07-13 19:00:00,0.7862,0.7869,0.78555,0.7857,10614300014.0
2007-07-13 19:30:00,0.7857,0.7862,0.785,0.78505,15593300004.0
2007-07-13 20:00:00,0.78505,0.7859,0.78482,0.7856,12125199994.0
2007-07-13 20:30:00,0.7857,0.7857,0.7851,0.7856,11012099951.0
2007-07-13 21:00:00,0.7856,0.7857,0.78511,0.7855,7561900016.0
2007-07-13 21:30:00,0.7855,0.7859,0.78505,0.7855,5779099986.0
2007-07-13 22:00:00,0.7855,0.78592,0.78496,0.78573,8834699972.0
2007-07-13 22:30:00,0.78572,0.7873,0.78497,0.7869,6520999993.0
2007-07-16 00:00:00,0.7858,0.7869,0.7856,0.7865,7582300022.0
2007-07-16 00:30:00,0.7864,0.7889,0.7856,0.7883,18611100054.0
2007-07-16 01:00:00,0.7882,0.7885,0.788,0.7883,6203700018.0
2007-07-16 01:30:00,0.7885,0.7885,0.7874,0.7876,11718100034.0
2007-07-16 02:00:00,0.7876,0.7877,0.7866,0.7868,10201599979.0
2007-07-16 02:30:00,0.7868,0.7874,0.7857,0.7871,15219900013.0
2007-07-16 03:00:00,0.78705,0.7873,0.78625,0.787,11108600013.0
2007-07-16 03:30:00,0.7869,0.7875,0.78641,0.7874,10580600018.0
2007-07-16 04:00:00,0.7874,0.78745,0.78649,0.7872,9565299997.0
2007-07-16 04:30:00,0.7873,0.7877,0.78683,0.7874,8826899969.0
2007-07-16 05:00:00,0.7875,0.7878,0.78668,0.7877,13139799949.0
2007-07-16 05:30:00,0.7877,0.7887,0.7874,0.788,15030599980.0
2007-07-16 06:00:00,0.7883,0.7894,0.78792,0.7894,8182399994.0
2007-07-16 06:30:00,0.78935,0.79035,0.7877,0.7882,20278799971.0
2007-07-16 07:00:00,0.78815,0.7892,0.78793,0.7891,10293699999.0
2007-07-16 07:30:00,0.7891,0.7895,0.7879,0.7887,19539099946.0
2007-07-16 08:00:00,0.7888,0.79,0.7885,0.7899,16931799977.0
2007-07-16 08:30:00,0.7899,0.79,0.7885,0.7889,22291499998.0
2007-07-16 09:00:00,0.7889,0.7893,0.7885,0.789,12621600005.0
2007-07-16 09:30:00,0.789,0.79025,0.7885,0.7899,19967000024.0
2007-07-16 10:00:00,0.7898,0.79005,0.78905,0.7895,18849300023.0
2007-07-16 10:30:00,0.7894,0.7914,0.7889,0.7914,25639799993.0
2007-07-16 11:00:00,0.7915,0.79185,0.7909,0.7917,21283499997.0
2007-07-16 11:30:00,0.79165,0.7918,0.7908,0.791,13731300004.0
2007-07-16 12:00:00,0.791,0.7917,0.7908,0.7913,12750000024.0
2007-07-16 12:30:00,0.7914,0.7923,0.7913,0.7923,17752399997.0
2007-07-16 13:00:00,0.7923,0.7931,0.7918,0.7921,25219600023.0
2007-07-16 13:30:00,0.79205,0.7924,0.79065,0.79115,19905999974.0
2007-07-16 14:00:00,0.7912,0.7922,0.791,0.792,19048299966.0
2007-07-16 14:30:00,0.7921,0.79275,0.7913,0.7919,23034900012.0
2007-07-16 15:00:00,0.7919,0.7919,0.7912,0.7915,18937799922.0
2007-07-16 15:30:00,0.7917,0.7919,0.7911,0.79135,25843299978.0
2007-07-16 16:00:00,0.79135,0.7923,0.7912,0.7915,26429399959.0
2007-07-16 16:30:00,0.7915,0.7915,0.7902,0.7914,28863999947.0
2007-07-16 17:00:00,0.7912,0.7918,0.7909,0.7917,24429499925.0
2007-07-16 17:30:00,0.7917,0.792,0.7913,0.7919,18688199964.0
2007-07-16 18:00:00,0.79185,0.7925,0.79175,0.7921,13442099955.0
2007-07-16 18:30:00,0.7921,0.7924,0.79165,0.7919,15953900002.0
2007-07-16 19:00:00,0.79172,0.7921,0.79138,0.7916,9826300003.0
2007-07-16 19:30:00,0.7916,0.7918,0.79091,0.7915,9865700019.0
2007-07-16 20:00:00,0.7915,0.79162,0.79099,0.7914,7952199978.0
2007-07-16 20:30:00,0.79107,0.7924,0.79102,0.7921,13487200005.0
2007-07-16 21:00:00,0.7921,0.79213,0.79134,0.7921,4455799997.0
2007-07-16 21:30:00,0.79188,0.7926,0.79171,0.7925,7460299988.0
2007-07-16 22:00:00,0.7925,0.7929,0.79191,0.7923,7256500011.0
2007-07-16 22:30:00,0.7925,0.7931,0.7918,0.793,4274199966.0
2007-07-16 23:00:00,0.7929,0.7939,0.7918,0.79245,7477599998.0
2007-07-16 23:30:00,0.79245,0.79295,0.79198,0.7927,7154399988.0
2007-07-17 00:00:00,0.79225,0.7931,0.79205,0.79225,4940800005.0
2007-07-17 00:30:00,0.79225,0.7926,0.79184,0.79192,7630400000.0
2007-07-17 01:00:00,0.79206,0.7928,0.7915,0.7918,7000300050.0
2007-07-17 01:30:00,0.7918,0.7926,0.79119,0.7925,8965000031.0
2007-07-17 02:00:00,0.7925,0.7925,0.7915,0.7916,10480200035.0
2007-07-17 02:30:00,0.7916,0.7918,0.7909,0.7914,16774100001.0
2007-07-17 03:00:00,0.7914,0.7916,0.7909,0.7913,14619600053.0
2007-07-17 03:30:00,0.7914,0.7916,0.791,0.7913,7662900038.0
2007-07-17 04:00:00,0.7913,0.7913,0.7908,0.7911,12257099957.0
2007-07-17 04:30:00,0.79105,0.7917,0.79082,0.7914,11335000008.0
2007-07-17 05:00:00,0.7914,0.792,0.79086,0.7919,6120499994.0
2007-07-17 05:30:00,0.7919,0.7927,0.79138,0.7925,5928099992.0
2007-07-17 06:00:00,0.7925,0.7925,0.79155,0.792,4205199990.0
2007-07-17 06:30:00,0.7921,0.7921,0.79107,0.79125,5284399991.0
2007-07-17 07:00:00,0.79125,0.7916,0.79086,0.7913,11243500013.0
2007-07-17 07:30:00,0.7913,0.7915,0.7909,0.79125,13786100002.0
2007-07-17 08:00:00,0.7913,0.7922,0.7912,0.7919,20654499987.0
2007-07-17 08:30:00,0.7921,0.7926,0.7915,0.79215,15208699995.0
2007-07-17 09:00:00,0.7922,0.7931,0.79155,0.792,28316200017.0
2007-07-17 09:30:00,0.792,0.7922,0.7908,0.7912,26730999986.0
2007-07-17 10:00:00,0.791,0.7916,0.7905,0.7909,25422500014.0
2007-07-17 10:30:00,0.791,0.7923,0.791,0.7916,18300400009.0
2007-07-17 11:00:00,0.7916,0.79225,0.7911,0.7918,17283499988.0
2007-07-17 11:30:00,0.7918,0.7918,0.79075,0.79095,20068599992.0
2007-07-17 12:00:00,0.791,0.7917,0.79059,0.7915,15362500031.0
2007-07-17 12:30:00,0.7915,0.7918,0.79095,0.7915,9078299976.0
2007-07-17 13:00:00,0.7915,0.7921,0.79119,0.7917,9283699971.0
2007-07-17 13:30:00,0.79165,0.7921,0.79113,0.79155,13745999996.0
2007-07-17 14:00:00,0.7916,0.7918,0.7912,0.7912,9476999982.0
2007-07-17 14:30:00,0.7912,0.7921,0.791,0.7917,19939099973.0
2007-07-17 15:00:00,0.7918,0.792,0.7908,0.79095,12850399987.0
2007-07-17 15:30:00,0.791,0.7916,0.79048,0.791,13841799989.0
2007-07-17 16:00:00,0.791,0.7917,0.79055,0.7913,19825499980.0
2007-07-17 16:30:00,0.7913,0.79205,0.79073,0.79185,14904900008.0
2007-07-17 17:00:00,0.79185,0.7922,0.7907,0.7908,18378199985.0
2007-07-17 17:30:00,0.7908,0.79125,0.7902,0.7907,10259199961.0
2007-07-17 18:00:00,0.7908,0.7915,0.7905,0.7912,12344999990.0
2007-07-17 18:30:00,0.7912,0.79175,0.79084,0.7911,8450299969.0
2007-07-17 19:00:00,0.7911,0.7914,0.7907,0.7912,10584499960.0
2007-07-17 19:30:00,0.7912,0.7913,0.79047,0.7912,9616600031.0
2007-07-17 20:00:00,0.7912,0.7913,0.7905,0.791,7345200011.0
2007-07-17 20:30:00,0.791,0.7912,0.79031,0.791,6966400042.0
2007-07-17 21:00:00,0.791,0.79116,0.79034,0.79095,3732400007.0
2007-07-17 21:30:00,0.7909,0.79127,0.79044,0.7906,4151000007.0
2007-07-17 22:00:00,0.7907,0.791,0.7896,0.7897,5582199978.0
2007-07-17 22:30:00,0.7897,0.7901,0.7885,0.7897,6288099981.0
2007-07-17 23:00:00,0.7897,0.7908,0.7896,0.79015,4681800011.0
2007-07-17 23:30:00,0.7903,0.7905,0.78964,0.79015,5598400002.0
2007-07-18 00:00:00,0.7901,0.79028,0.7888,0.7891,10913199988.0
2007-07-18 00:30:00,0.789,0.7894,0.7882,0.7894,16514900002.0
2007-07-18 01:00:00,0.7894,0.7908,0.7893,0.7902,10912100026.0
2007-07-18 01:30:00,0.78986,0.7904,0.7894,0.7901,8764499963.0
2007-07-18 02:00:00,0.7901,0.7911,0.78943,0.7907,10345000017.0
2007-07-18 02:30:00,0.7906,0.7923,0.7905,0.7915,16368399966.0
2007-07-18 03:00:00,0.7915,0.7919,0.7907,0.791,14040199979.0
2007-07-18 03:30:00,0.791,0.792,0.7909,0.7914,11880100020.0
2007-07-18 04:00:00,0.7914,0.7915,0.79069,0.7914,6182400013.0
2007-07-18 04:30:00,0.7914,0.7917,0.79094,0.7916,6323900008.0
2007-07-18 05:00:00,0.79138,0.7921,0.79096,0.79205,7996099976.0
2007-07-18 05:30:00,0.7921,0.7928,0.7914,0.7928,9398200026.0
2007-07-18 06:00:00,0.7928,0.7932,0.7925,0.7928,11497799987.0
2007-07-18 06:30:00,0.7928,0.7935,0.7925,0.7933,13717799997.0
2007-07-18 07:00:00,0.7933,0.79331,0.79217,0.79221,7058300018.0
2007-07-18 07:30:00,0.79217,0.793,0.79207,0.7924,9659199993.0
2007-07-18 08:00:00,0.7924,0.7925,0.7914,0.7914,16776299974.0
2007-07-18 08:30:00,0.7913,0.7933,0.7913,0.7929,22663500039.0
2007-07-18 09:00:00,0.7929,0.793,0.7923,0.7923,14402699986.0
2007-07-18 09:30:00,0.7924,0.7925,0.7913,0.7921,20408699994.0
2007-07-18 10:00:00,0.7921,0.79225,0.7905,0.7907,20742399938.0
2007-07-18 10:30:00,0.7907,0.7912,0.78995,0.7904,22949300000.0
2007-07-18 11:00:00,0.7904,0.7906,0.79,0.7904,14241599977.0
2007-07-18 11:30:00,0.7904,0.7908,0.78996,0.79023,11521299987.0
2007-07-18 12:00:00,0.7906,0.7914,0.78999,0.791,9004600001.0
2007-07-18 12:30:00,0.791,0.79115,0.79041,0.7906,5293200041.0
2007-07-18 13:00:00,0.7906,0.7911,0.78992,0.7911,10474299978.0
2007-07-18 13:30:00,0.7911,0.7911,0.7903,0.7904,16058600046.0
2007-07-18 14:00:00,0.7905,0.79155,0.7903,0.7909,20480899957.0
2007-07-18 14:30:00,0.7912,0.7918,0.7906,0.7914,31057199990.0
2007-07-18 15:00:00,0.7914,0.7914,0.79079,0.7914,11461699963.0
2007-07-18 15:30:00,0.7914,0.793,0.7913,0.7925,29208699934.0
2007-07-18 16:00:00,0.7925,0.7931,0.7917,0.793,24572899919.0
2007-07-18 16:30:00,0.793,0.7938,0.7928,0.7937,26118600026.0
2007-07-18 17:00:00,0.7936,0.7938,0.7929,0.79335,20487799979.0
2007-07-18 17:30:00,0.7934,0.7938,0.793,0.79355,12979399948.0
2007-07-18 18:00:00,0.7936,0.7945,0.7931,0.7932,29270899912.0
2007-07-18 18:30:00,0.7932,0.7942,0.79264,0.7939,12725299979.0
2007-07-18 19:00:00,0.7939,0.79427,0.793,0.7931,8875499976.0
2007-07-18 19:30:00,0.7931,0.79346,0.79258,0.79283,8642699997.0
2007-07-18 20:00:00,0.7931,0.79349,0.79261,0.7932,7807000028.0
2007-07-18 20:30:00,0.7932,0.7932,0.79225,0.7926,11170299995.0
2007-07-18 21:00:00,0.7926,0.7931,0.79231,0.7931,2456200003.0
2007-07-18 21:30:00,0.79276,0.79324,0.79222,0.79273,3394400003.0
2007-07-18 22:00:00,0.793,0.7937,0.79257,0.79303,4632599998.0
2007-07-18 22:30:00,0.7934,0.79342,0.79259,0.7931,4037500000.0
2007-07-18 23:00:00,0.7931,0.7931,0.79216,0.79272,7521299970.0
2007-07-18 23:30:00,0.7929,0.7932,0.79226,0.7931,3338799994.0
2007-07-19 00:00:00,0.7931,0.7936,0.79256,0.793,5351699990.0
2007-07-19 00:30:00,0.79264,0.7934,0.79253,0.79304,10182600017.0
2007-07-19 01:00:00,0.7931,0.7932,0.79263,0.793,6433900009.0
2007-07-19 01:30:00,0.793,0.7931,0.79252,0.79275,4992799986.0
2007-07-19 02:00:00,0.79255,0.793,0.792,0.79218,9151299970.0
2007-07-19 02:30:00,0.7925,0.7927,0.7912,0.7923,15216600032.0
2007-07-19 03:00:00,0.7923,0.7926,0.79115,0.7916,9670800056.0
2007-07-19 03:30:00,0.7916,0.7919,0.79083,0.7917,6156100007.0
2007-07-19 04:00:00,0.7917,0.792,0.7908,0.791,11427500030.0
2007-07-19 04:30:00,0.7911,0.7917,0.79059,0.7915,11884399994.0
2007-07-19 05:00:00,0.7914,0.7925,0.79093,0.7922,6835700009.0
2007-07-19 05:30:00,0.7922,0.79245,0.79147,0.792,5224200012.0
2007-07-19 06:00:00,0.792,0.792,0.79079,0.7914,8230700007.0
2007-07-19 06:30:00,0.79118,0.7916,0.79077,0.7914,3939299987.0
2007-07-19 07:00:00,0.7913,0.7914,0.79067,0.791,7974299984.0
2007-07-19 07:30:00,0.7911,0.79156,0.79072,0.7913,9331899979.0
2007-07-19 08:00:00,0.7913,0.7925,0.79115,0.7924,15926899992.0
2007-07-19 08:30:00,0.79235,0.7926,0.7921,0.7926,11790399998.0
2007-07-19 09:00:00,0.7926,0.7927,0.7915,0.7919,14644699995.0
2007-07-19 09:30:00,0.79185,0.7929,0.79175,0.79215,23361900034.0
2007-07-19 10:00:00,0.7922,0.793,0.7921,0.7929,10126100003.0
2007-07-19 10:30:00,0.7929,0.7932,0.79235,0.7928,24061999970.0
2007-07-19 11:00:00,0.7928,0.7934,0.7925,0.793,28025099961.0
2007-07-19 11:30:00,0.7929,0.7934,0.79263,0.7933,9999699977.0
2007-07-19 12:00:00,0.7933,0.7937,0.79283,0.79335,13819299986.0
2007-07-19 12:30:00,0.7934,0.7936,0.7927,0.7932,6128199989.0
2007-07-19 13:00:00,0.7934,0.7934,0.79245,0.7928,17592299971.0
2007-07-19 13:30:00,0.7928,0.7934,0.79245,0.7926,9713000015.0
2007-07-19 14:00:00,0.7926,0.7928,0.79185,0.7927,9678300031.0
2007-07-19 14:30:00,0.7927,0.7928,0.7919,0.7926,16565200016.0
2007-07-19 15:00:00,0.7926,0.793,0.7921,0.7926,18672000000.0
2007-07-19 15:30:00,0.7926,0.7932,0.79215,0.7926,16070099988.0
2007-07-19 16:00:00,0.7926,0.7932,0.79235,0.79245,24966200019.0
2007-07-19 16:30:00,0.7924,0.793,0.792,0.792,16603499954.0
2007-07-19 17:00:00,0.7921,0.7923,0.7911,0.7912,24039299947.0
2007-07-19 17:30:00,0.7912,0.7918,0.7906,0.7917,23227799966.0
2007-07-19 18:00:00,0.7917,0.7925,0.7916,0.7919,19677699960.0
2007-07-19 18:30:00,0.7919,0.7925,0.79147,0.7924,12855799973.0
2007-07-19 19:00:00,0.7924,0.7927,0.79158,0.7922,13254299988.0
2007-07-19 19:30:00,0.7922,0.793,0.79215,0.793,12475300020.0
2007-07-19 20:00:00,0.793,0.7931,0.7925,0.7927,11322099968.0
2007-07-19 20:30:00,0.7927,0.7935,0.79265,0.7931,11130099949.0
2007-07-19 21:00:00,0.7931,0.7933,0.7924,0.7929,4068299997.0
2007-07-19 21:30:00,0.7929,0.79301,0.7919,0.7922,3792799985.0
2007-07-19 22:00:00,0.7923,0.793,0.7923,0.793,3174499996.0
2007-07-19 22:30:00,0.793,0.7932,0.7924,0.7925,3914400017.0
2007-07-19 23:00:00,0.7924,0.7931,0.79219,0.7928,4523200014.0
2007-07-19 23:30:00,0.79288,0.7932,0.79244,0.7931,6371499945.0
2007-07-20 00:00:00,0.7931,0.7933,0.79251,0.7931,5646000005.0
2007-07-20 00:30:00,0.7931,0.7935,0.79251,0.7935,7732299982.0
2007-07-20 01:00:00,0.7935,0.7937,0.7929,0.7935,8362900010.0
2007-07-20 01:30:00,0.7935,0.7935,0.7928,0.7933,5602100000.0
2007-07-20 02:00:00,0.7932,0.7937,0.79278,0.7934,6524099976.0
2007-07-20 02:30:00,0.7935,0.7936,0.79278,0.79325,8011400026.0
2007-07-20 03:00:00,0.7932,0.7942,0.7927,0.7936,13691400006.0
2007-07-20 03:30:00,0.7937,0.794,0.79322,0.7938,6990899990.0
2007-07-20 04:00:00,0.7938,0.7949,0.79329,0.7941,10780399981.0
2007-07-20 04:30:00,0.7941,0.79432,0.7937,0.7938,5495000009.0
2007-07-20 05:00:00,0.7938,0.7953,0.7936,0.7951,9182800010.0
2007-07-20 05:30:00,0.7952,0.79555,0.7948,0.7952,14243800009.0
2007-07-20 06:00:00,0.7953,0.7954,0.7947,0.7951,5434599994.0
2007-07-20 06:30:00,0.7951,0.79566,0.7945,0.7952,3651899999.0
2007-07-20 07:00:00,0.79491,0.7953,0.79454,0.7953,3907200003.0
2007-07-20 07:30:00,0.7953,0.7955,0.7947,0.7948,7792299996.0
2007-07-20 08:00:00,0.7948,0.7953,0.7948,0.7951,5799599999.0
2007-07-20 08:30:00,0.795,0.7953,0.79459,0.79505,5312099994.0
2007-07-20 09:00:00,0.7951,0.7955,0.7945,0.7946,7977599998.0
2007-07-20 09:30:00,0.79455,0.7947,0.7941,0.7945,10377299987.0
2007-07-20 10:00:00,0.7946,0.7947,0.79398,0.7944,8891800001.0
2007-07-20 10:30:00,0.7944,0.7952,0.794,0.7951,12899799988.0
2007-07-20 11:00:00,0.7951,0.7952,0.79414,0.7947,11477800006.0
2007-07-20 11:30:00,0.7947,0.7952,0.7946,0.7948,9536499972.0
2007-07-20 12:00:00,0.7949,0.7951,0.79434,0.795,4860499970.0
2007-07-20 12:30:00,0.7951,0.7954,0.79479,0.79525,8027299965.0
2007-07-20 13:00:00,0.79525,0.7956,0.79478,0.7953,6647799985.0
2007-07-20 13:30:00,0.7953,0.7966,0.79472,0.7961,15337299967.0
2007-07-20 14:00:00,0.7961,0.7965,0.7956,0.7964,19120899984.0
2007-07-20 14:30:00,0.7964,0.7965,0.7956,0.796,10757400012.0
2007-07-20 15:00:00,0.7961,0.79675,0.7956,0.7962,14926599979.0
2007-07-20 15:30:00,0.7962,0.7965,0.7955,0.7963,18152800032.0
2007-07-20 16:00:00,0.7963,0.799,0.7963,0.7975,36769200107.0
2007-07-20 16:30:00,0.7975,0.798,0.7953,0.798,35289299915.0
2007-07-20 17:00:00,0.7982,0.7982,0.7961,0.7969,35646099932.0
2007-07-20 17:30:00,0.7968,0.7972,0.7961,0.7961,31284700006.0
2007-07-20 18:00:00,0.796,0.7966,0.7952,0.7956,32552599932.0
2007-07-20 18:30:00,0.7956,0.7957,0.7932,0.79345,34074899921.0
2007-07-20 19:00:00,0.79345,0.7945,0.7933,0.7941,24414499945.0
2007-07-20 19:30:00,0.7941,0.7957,0.7939,0.7956,21334099979.0
2007-07-20 20:00:00,0.7956,0.7962,0.7953,0.7961,14429299979.0
2007-07-20 20:30:00,0.7962,0.7964,0.79581,0.7962,10033999966.0
2007-07-20 21:00:00,0.7962,0.7963,0.79555,0.7963,5974299970.0
2007-07-20 21:30:00,0.79615,0.79685,0.7958,0.7966,6817200022.0
2007-07-20 22:00:00,0.7966,0.7971,0.7962,0.7964,7576299992.0
2007-07-20 22:30:00,0.7964,0.7974,0.7963,0.7967,5208599985.0
2007-07-23 00:00:00,0.7973,0.7984,0.7973,0.7978,43400000.0
2007-07-23 00:30:00,0.7976,0.7984,0.7962,0.7963,65100000.0
2007-07-23 01:00:00,0.7962,0.7976,0.7959,0.7965,77500000.0
2007-07-23 01:30:00,0.7968,0.7983,0.7966,0.7983,65100000.0
2007-07-23 02:00:00,0.798,0.79842,0.7975,0.79797,3688099994.0
2007-07-23 02:30:00,0.79795,0.79841,0.7962,0.7963,1907899996.0
2007-07-23 03:00:00,0.7964,0.7968,0.7959,0.7962,1552600001.0
2007-07-23 03:30:00,0.7961,0.79706,0.796,0.7968,2076199999.0
2007-07-23 04:00:00,0.7969,0.7979,0.7965,0.7974,3206699989.0
2007-07-23 04:30:00,0.7975,0.7984,0.7972,0.7983,2385099996.0
2007-07-23 05:00:00,0.7983,0.7989,0.79813,0.79837,2553599997.0
2007-07-23 05:30:00,0.7985,0.7994,0.79817,0.79854,2556799996.0
2007-07-23 06:00:00,0.79855,0.7997,0.79833,0.7987,3287099996.0
2007-07-23 06:30:00,0.79873,0.7993,0.7984,0.7986,2416700003.0
2007-07-23 07:00:00,0.7986,0.7992,0.7985,0.79896,2886100001.0
2007-07-23 07:30:00,0.79897,0.8011,0.79867,0.8007,8831799997.0
2007-07-23 08:00:00,0.8008,0.801,0.8003,0.8009,6350399991.0
2007-07-23 08:30:00,0.8009,0.8009,0.79985,0.8,12954499966.0
2007-07-23 09:00:00,0.8001,0.8002,0.79985,0.8001,5833999997.0
2007-07-23 09:30:00,0.8001,0.8013,0.8,0.8009,21270000020.0
2007-07-23 10:00:00,0.801,0.80115,0.8006,0.801,14490499978.0
2007-07-23 10:30:00,0.8011,0.8015,0.80085,0.8012,12522700023.0
2007-07-23 11:00:00,0.8012,0.8013,0.801,0.8011,12327399996.0
2007-07-23 11:30:00,0.8011,0.8019,0.80055,0.80155,24970400081.0
2007-07-23 12:00:00,0.8016,0.8021,0.8007,0.8014,21882399988.0
2007-07-23 12:30:00,0.8013,0.8019,0.80105,0.8011,10255000005.0
2007-07-23 13:00:00,0.80075,0.8014,0.80053,0.8013,9331099983.0
2007-07-23 13:30:00,0.8013,0.8015,0.801,0.8014,10581799986.0
2007-07-23 14:00:00,0.8014,0.8023,0.8013,0.8015,17407500001.0
2007-07-23 14:30:00,0.8015,0.8018,0.8015,0.8016,13579999976.0
2007-07-23 15:00:00,0.8016,0.80215,0.8014,0.8019,11981400010.0
2007-07-23 15:30:00,0.8019,0.8027,0.8017,0.8019,21211600035.0
2007-07-23 16:00:00,0.8019,0.8023,0.8016,0.802,18031599966.0
2007-07-23 16:30:00,0.8021,0.8032,0.8018,0.8032,28762799947.0
2007-07-23 17:00:00,0.8031,0.8034,0.8026,0.8032,28479899960.0
2007-07-23 17:30:00,0.8032,0.8035,0.8028,0.80335,28337299916.0
2007-07-23 18:00:00,0.80335,0.8044,0.8033,0.8039,21173000004.0
2007-07-23 18:30:00,0.8039,0.8046,0.80385,0.8043,12313299999.0
2007-07-23 19:00:00,0.8043,0.8046,0.80366,0.8041,11569899966.0
2007-07-23 19:30:00,0.8041,0.8043,0.8038,0.8038,7543699988.0
2007-07-23 20:00:00,0.8039,0.8056,0.8038,0.8051,18421899999.0
2007-07-23 20:30:00,0.8051,0.8055,0.8048,0.805,17235499993.0
2007-07-23 21:00:00,0.8051,0.8053,0.80471,0.8053,3113399992.0
2007-07-23 21:30:00,0.8053,0.8057,0.8048,0.8055,4445600003.0
2007-07-23 22:00:00,0.8055,0.80624,0.8054,0.8056,5174400010.0
2007-07-23 22:30:00,0.8056,0.8058,0.80479,0.8055,4323200010.0
2007-07-23 23:00:00,0.8054,0.8057,0.805,0.8055,4314399992.0
2007-07-23 23:30:00,0.8055,0.8056,0.80508,0.8052,2885799998.0
2007-07-24 00:00:00,0.8052,0.8054,0.80465,0.8054,4052799999.0
2007-07-24 00:30:00,0.8054,0.807,0.8054,0.8062,12309499956.0
2007-07-24 01:00:00,0.8062,0.8065,0.8051,0.8063,12736100019.0
2007-07-24 01:30:00,0.80588,0.8066,0.80535,0.80535,8852799996.0
2007-07-24 02:00:00,0.8054,0.8068,0.80519,0.8067,10104100008.0
2007-07-24 02:30:00,0.8067,0.8089,0.8065,0.8087,13827200019.0
2007-07-24 03:00:00,0.8087,0.8087,0.8079,0.80805,11856899995.0
2007-07-24 03:30:00,0.8081,0.8093,0.80774,0.8091,11625500006.0
2007-07-24 04:00:00,0.8091,0.8107,0.80895,0.81065,17788399971.0
2007-07-24 04:30:00,0.81065,0.8108,0.8082,0.8092,18344199999.0
2007-07-24 05:00:00,0.8092,0.8092,0.80655,0.8085,27188600011.0
2007-07-24 05:30:00,0.8085,0.8088,0.8081,0.8086,10754300016.0
2007-07-24 06:00:00,0.80825,0.8089,0.80807,0.8085,5724700002.0
2007-07-24 06:30:00,0.8085,0.8089,0.80804,0.8087,6379000016.0
2007-07-24 07:00:00,0.8087,0.8089,0.8081,0.8086,4567400004.0
2007-07-24 07:30:00,0.8086,0.8092,0.8075,0.8075,10328000001.0
2007-07-24 08:00:00,0.8075,0.8081,0.80725,0.8076,11330800004.0
2007-07-24 08:30:00,0.8075,0.80785,0.80688,0.8071,14933399976.0
2007-07-24 09:00:00,0.8071,0.8072,0.8059,0.8061,22333399959.0
2007-07-24 09:30:00,0.8062,0.8068,0.8061,0.8067,17341799975.0
2007-07-24 10:00:00,0.8066,0.8083,0.8065,0.808,11967599984.0
2007-07-24 10:30:00,0.808,0.8088,0.8078,0.8086,15786299994.0
2007-07-24 11:00:00,0.8086,0.809,0.808,0.8088,10356499996.0
2007-07-24 11:30:00,0.8089,0.8089,0.8078,0.8081,11619399995.0
2007-07-24 12:00:00,0.8081,0.80875,0.8076,0.8081,11635899972.0
2007-07-24 12:30:00,0.8081,0.80835,0.8075,0.8075,7646399987.0
2007-07-24 13:00:00,0.8075,0.8081,0.8074,0.8077,11709300001.0
2007-07-24 13:30:00,0.8077,0.8084,0.80754,0.80787,8910700019.0
2007-07-24 14:00:00,0.8082,0.80885,0.808,0.8083,14457800037.0
2007-07-24 14:30:00,0.8083,0.8089,0.8081,0.8081,14722099980.0
2007-07-24 15:00:00,0.8081,0.80875,0.8078,0.80805,16083799983.0
2007-07-24 15:30:00,0.8081,0.8082,0.8072,0.8081,16494100037.0
2007-07-24 16:00:00,0.80805,0.80815,0.8075,0.8081,10852999976.0
2007-07-24 16:30:00,0.8081,0.809,0.8077,0.8088,13916999983.0
2007-07-24 17:00:00,0.8089,0.8095,0.80815,0.8095,14444200021.0
2007-07-24 17:30:00,0.8095,0.80955,0.80845,0.8086,14301400014.0
2007-07-24 18:00:00,0.8086,0.809,0.8083,0.809,11215400018.0
2007-07-24 18:30:00,0.809,0.809,0.8084,0.8086,10738400008.0
2007-07-24 19:00:00,0.8086,0.80905,0.80802,0.8085,12428500015.0
2007-07-24 19:30:00,0.8085,0.8086,0.80785,0.8083,7358099998.0
2007-07-24 20:00:00,0.80825,0.8088,0.80707,0.8081,10643400016.0
2007-07-24 20:30:00,0.808,0.8082,0.8077,0.808,9779499974.0
2007-07-24 21:00:00,0.808,0.8082,0.8064,0.8065,6881799980.0
2007-07-24 21:30:00,0.8065,0.8065,0.8031,0.8034,15586400014.0
2007-07-24 22:00:00,0.8034,0.8052,0.8031,0.8045,6856300005.0
2007-07-24 22:30:00,0.8045,0.8059,0.8042,0.8057,5444599992.0
2007-07-24 23:00:00,0.8057,0.80607,0.804,0.8042,5714199981.0
2007-07-24 23:30:00,0.8042,0.8045,0.8033,0.8041,6806399991.0
2007-07-25 00:00:00,0.8041,0.8052,0.8039,0.804,8808199988.0
2007-07-25 00:30:00,0.804,0.8053,0.80349,0.8053,4958499997.0
2007-07-25 01:00:00,0.8053,0.8053,0.80396,0.8043,10411200001.0
2007-07-25 01:30:00,0.8043,0.8046,0.8037,0.8041,11496300003.0
2007-07-25 02:00:00,0.8041,0.8045,0.8037,0.80395,5773600007.0
2007-07-25 02:30:00,0.80395,0.80405,0.8022,0.8022,16326799984.0
2007-07-25 03:00:00,0.8022,0.8031,0.8003,0.8031,24074799977.0
2007-07-25 03:30:00,0.8032,0.8035,0.7996,0.8023,23650299960.0
2007-07-25 04:00:00,0.80235,0.803,0.8014,0.8023,14103800022.0
2007-07-25 04:30:00,0.8023,0.8037,0.8019,0.8037,14442600027.0
2007-07-25 05:00:00,0.8037,0.8045,0.8034,0.8043,12824700012.0
2007-07-25 05:30:00,0.8043,0.805,0.80379,0.8046,6377299984.0
2007-07-25 06:00:00,0.8046,0.8058,0.8046,0.8052,14041099990.0
2007-07-25 06:30:00,0.8052,0.80555,0.8048,0.80545,6837000003.0
2007-07-25 07:00:00,0.8055,0.8068,0.8053,0.8065,19345799991.0
2007-07-25 07:30:00,0.8066,0.8073,0.8063,0.807,14092300015.0
2007-07-25 08:00:00,0.807,0.808,0.80624,0.80665,14507600051.0
2007-07-25 08:30:00,0.8067,0.808,0.80645,0.80695,15229900018.0
2007-07-25 09:00:00,0.807,0.8076,0.80505,0.8056,23765899956.0
2007-07-25 09:30:00,0.8056,0.8062,0.8053,0.8055,16076599992.0
2007-07-25 10:00:00,0.8055,0.8059,0.8049,0.80545,16521699970.0
2007-07-25 10:30:00,0.8055,0.8058,0.8043,0.8053,17523599971.0
2007-07-25 11:00:00,0.80525,0.80635,0.805,0.8053,18913199979.0
2007-07-25 11:30:00,0.8053,0.80645,0.8053,0.8058,11003899956.0
2007-07-25 12:00:00,0.8058,0.806,0.8049,0.8053,14855199971.0
2007-07-25 12:30:00,0.8053,0.8053,0.80416,0.8047,18509699983.0
2007-07-25 13:00:00,0.8047,0.8053,0.8041,0.8045,17665499989.0
2007-07-25 13:30:00,0.8046,0.805,0.80405,0.8049,16547199974.0
2007-07-25 14:00:00,0.8049,0.8053,0.8047,0.805,22923599921.0
2007-07-25 14:30:00,0.805,0.8054,0.8042,0.8048,13816900001.0
2007-07-25 15:00:00,0.8049,0.8052,0.80415,0.8051,21645499967.0
2007-07-25 15:30:00,0.8051,0.8051,0.804,0.8046,19127599974.0
2007-07-25 16:00:00,0.8045,0.8051,0.8035,0.8043,27255799969.0
2007-07-25 16:30:00,0.80425,0.8045,0.801,0.8012,40101799987.0
2007-07-25 17:00:00,0.8013,0.8026,0.8007,0.8022,24741699984.0
2007-07-25 17:30:00,0.8023,0.8031,0.8008,0.8029,28297399960.0
2007-07-25 18:00:00,0.8029,0.8035,0.8024,0.803,18593899953.0
2007-07-25 18:30:00,0.803,0.8032,0.8018,0.802,15049500004.0
2007-07-25 19:00:00,0.802,0.8027,0.8017,0.8019,14783200024.0
2007-07-25 19:30:00,0.80185,0.8021,0.8017,0.80195,10552000005.0
2007-07-25 20:00:00,0.80195,0.8029,0.8017,0.8024,9380700003.0
2007-07-25 20:30:00,0.8023,0.803,0.8022,0.8027,10213699970.0
2007-07-25 21:00:00,0.8026,0.8034,0.80225,0.8028,5482100011.0
2007-07-25 21:30:00,0.8029,0.80313,0.8025,0.8027,4758099987.0
2007-07-25 22:00:00,0.8027,0.8027,0.8018,0.8019,3694199990.0
2007-07-25 22:30:00,0.8019,0.8037,0.8019,0.8031,6854399985.0
2007-07-25 23:00:00,0.8055,0.8055,0.7987,0.8003,13460800001.0
2007-07-25 23:30:00,0.8003,0.8019,0.7999,0.801,11359299977.0
2007-07-26 00:00:00,0.801,0.8016,0.8009,0.8014,8549399992.0
2007-07-26 00:30:00,0.80111,0.8024,0.80079,0.8013,10532099998.0
2007-07-26 01:00:00,0.8011,0.8018,0.80097,0.8013,13596000025.0
2007-07-26 01:30:00,0.8013,0.8015,0.8007,0.80135,7877399991.0
2007-07-26 02:00:00,0.8014,0.8019,0.801,0.8012,9108400002.0
2007-07-26 02:30:00,0.8012,0.8017,0.8009,0.80145,7543200009.0
2007-07-26 03:00:00,0.8015,0.8016,0.7996,0.8007,19061400003.0
2007-07-26 03:30:00,0.8007,0.8008,0.7987,0.79945,16762299970.0
2007-07-26 04:00:00,0.79945,0.7996,0.796,0.797,34538999960.0
2007-07-26 04:30:00,0.7971,0.7976,0.796,0.7969,22120400016.0
2007-07-26 05:00:00,0.797,0.7977,0.7968,0.7975,11744199990.0
2007-07-26 05:30:00,0.7975,0.7986,0.7974,0.7983,12762200031.0
2007-07-26 06:00:00,0.7984,0.7992,0.7983,0.799,10407700008.0
2007-07-26 06:30:00,0.799,0.799,0.7978,0.7988,16799600030.0
2007-07-26 07:00:00,0.79875,0.7988,0.798,0.7985,9228899997.0
2007-07-26 07:30:00,0.7984,0.79945,0.798,0.798,13490899988.0
2007-07-26 08:00:00,0.7981,0.7982,0.796,0.7964,29855799939.0
2007-07-26 08:30:00,0.7964,0.7978,0.7963,0.7974,27632200044.0
2007-07-26 09:00:00,0.7975,0.7981,0.7942,0.795,37998399925.0
2007-07-26 09:30:00,0.7951,0.7956,0.7936,0.795,38159200015.0
2007-07-26 10:00:00,0.795,0.79585,0.7948,0.7954,24745299969.0
2007-07-26 10:30:00,0.7954,0.7959,0.7952,0.7958,19534399999.0
2007-07-26 11:00:00,0.7957,0.798,0.7957,0.7972,30185099974.0
2007-07-26 11:30:00,0.7972,0.7986,0.7965,0.7983,20972299979.0
2007-07-26 12:00:00,0.7983,0.799,0.7964,0.7972,24270800019.0
2007-07-26 12:30:00,0.7972,0.7972,0.7953,0.7957,19008199962.0
2007-07-26 13:00:00,0.7958,0.7967,0.7928,0.7932,42585400001.0
2007-07-26 13:30:00,0.7933,0.79435,0.7928,0.7942,34771100016.0
2007-07-26 14:00:00,0.7942,0.7956,0.7933,0.794,28209599984.0
2007-07-26 14:30:00,0.794,0.79455,0.7925,0.793,34264299973.0
2007-07-26 15:00:00,0.793,0.7934,0.7899,0.7912,39132399959.0
2007-07-26 15:30:00,0.7912,0.7929,0.7895,0.7918,28299899989.0
2007-07-26 16:00:00,0.7919,0.7933,0.7912,0.7919,34207899974.0
2007-07-26 16:30:00,0.7919,0.79265,0.7901,0.79045,28907700030.0
2007-07-26 17:00:00,0.7907,0.7913,0.7897,0.7906,27193099968.0
2007-07-26 17:30:00,0.7906,0.7922,0.7889,0.7907,26499699979.0
2007-07-26 18:00:00,0.7907,0.7918,0.78995,0.7916,19651299973.0
2007-07-26 18:30:00,0.7916,0.7925,0.7902,0.7905,27233999976.0
2007-07-26 19:00:00,0.7905,0.79165,0.7894,0.7895,13151399988.0
2007-07-26 19:30:00,0.78945,0.7901,0.7884,0.7884,12840000007.0
2007-07-26 20:00:00,0.7884,0.7884,0.7847,0.785,36381299977.0
2007-07-26 20:30:00,0.7851,0.7859,0.7813,0.7824,28796100050.0
2007-07-26 21:00:00,0.7823,0.7858,0.7822,0.7841,8996800010.0
2007-07-26 21:30:00,0.7841,0.7843,0.7815,0.7834,8888599997.0
2007-07-26 22:00:00,0.7834,0.7845,0.7821,0.7843,5315699987.0
2007-07-26 22:30:00,0.7843,0.7843,0.7818,0.7818,6116900001.0
2007-07-26 23:00:00,0.7821,0.7824,0.7791,0.7795,11146099995.0
2007-07-26 23:30:00,0.7795,0.7813,0.77795,0.7785,18673199945.0
2007-07-27 00:00:00,0.7785,0.7814,0.7781,0.7812,15635499971.0
2007-07-27 00:30:00,0.7812,0.7827,0.7796,0.7814,16475099986.0
2007-07-27 01:00:00,0.7814,0.7817,0.7796,0.7816,22688199968.0
2007-07-27 01:30:00,0.7816,0.7836,0.781,0.7834,21456399976.0
2007-07-27 02:00:00,0.7834,0.7846,0.7832,0.7839,19362100015.0
2007-07-27 02:30:00,0.7839,0.785,0.7839,0.78475,14518999957.0
2007-07-27 03:00:00,0.7848,0.7873,0.7846,0.7856,23375599998.0
2007-07-27 03:30:00,0.7856,0.7861,0.7852,0.786,18111600026.0
2007-07-27 04:00:00,0.786,0.7867,0.78575,0.7864,8422000003.0
2007-07-27 04:30:00,0.7864,0.7871,0.785,0.785,14423699950.0
2007-07-27 05:00:00,0.785,0.7856,0.78393,0.7844,17031299995.0
2007-07-27 05:30:00,0.7845,0.7855,0.7841,0.7852,14652999981.0
2007-07-27 06:00:00,0.7852,0.7852,0.7841,0.7848,10687900001.0
2007-07-27 06:30:00,0.7848,0.7848,0.7824,0.7826,15063199986.0
2007-07-27 07:00:00,0.7826,0.7832,0.7816,0.7818,22104699997.0
2007-07-27 07:30:00,0.7818,0.7818,0.7794,0.7803,30240500015.0
2007-07-27 08:00:00,0.7803,0.7803,0.7749,0.7776,44594699853.0
2007-07-27 08:30:00,0.7775,0.7775,0.7725,0.7749,36042299992.0
2007-07-27 09:00:00,0.7749,0.7755,0.774,0.77465,27463000028.0
2007-07-27 09:30:00,0.7747,0.7792,0.7729,0.7777,36124599975.0
2007-07-27 10:00:00,0.7777,0.7777,0.7756,0.77655,33777400010.0
2007-07-27 10:30:00,0.7766,0.7797,0.7763,0.779,29652799956.0
2007-07-27 11:00:00,0.779,0.7817,0.7781,0.7795,24602800023.0
2007-07-27 11:30:00,0.7796,0.7798,0.7759,0.7761,29948699974.0
2007-07-27 12:00:00,0.776,0.7778,0.7756,0.77725,25854999991.0
2007-07-27 12:30:00,0.77725,0.7779,0.776,0.7776,17743600023.0
2007-07-27 13:00:00,0.7775,0.7777,0.7723,0.7734,30002699987.0
2007-07-27 13:30:00,0.7732,0.77545,0.773,0.7736,22741599996.0
2007-07-27 14:00:00,0.7736,0.7772,0.7733,0.7764,17543299982.0
2007-07-27 14:30:00,0.7764,0.7801,0.7764,0.7783,31858400011.0
2007-07-27 15:00:00,0.7783,0.7792,0.7761,0.7777,36788499956.0
2007-07-27 15:30:00,0.7777,0.7783,0.77035,0.7709,42765299897.0
2007-07-27 16:00:00,0.7709,0.7728,0.769,0.7701,45843999925.0
2007-07-27 16:30:00,0.7701,0.7702,0.7669,0.7669,47000300035.0
2007-07-27 17:00:00,0.767,0.7676,0.7645,0.7655,47263099903.0
2007-07-27 17:30:00,0.7655,0.7675,0.7647,0.7647,29523000052.0
2007-07-27 18:00:00,0.7648,0.7664,0.7629,0.7661,26774399999.0
2007-07-27 18:30:00,0.766,0.7661,0.7631,0.76485,23331699994.0
2007-07-27 19:00:00,0.7649,0.7665,0.7637,0.7664,19916399988.0
2007-07-27 19:30:00,0.7664,0.7672,0.7647,0.7671,13950300012.0
2007-07-27 20:00:00,0.7674,0.7677,0.76555,0.766,12381399982.0
2007-07-27 20:30:00,0.766,0.7671,0.7656,0.7665,8814699991.0
2007-07-27 21:00:00,0.7664,0.7682,0.7664,0.768,7103000004.0
2007-07-27 21:30:00,0.7679,0.76801,0.7649,0.7654,7131100003.0
2007-07-27 22:00:00,0.7654,0.7657,0.7636,0.7639,6722100007.0
2007-07-27 22:30:00,0.7639,0.765,0.7632,0.7649,3580600008.0
2007-07-30 00:00:00,0.7602,0.7602,0.756,0.7583,59516999850.0
2007-07-30 00:30:00,0.7584,0.7642,0.7568,0.7639,59516999850.0
2007-07-30 01:00:00,0.7635,0.7641,0.7599,0.7614,53565299865.0
2007-07-30 01:30:00,0.7615,0.763,0.7603,0.7622,47613599880.0
2007-07-30 02:00:00,0.7621,0.7631,0.7611,0.7628,14004099993.0
2007-07-30 02:30:00,0.7628,0.7628,0.761,0.76105,12407700030.0
2007-07-30 03:00:00,0.7612,0.7624,0.7588,0.7614,29952999987.0
2007-07-30 03:30:00,0.7614,0.7615,0.76,0.7606,16723500006.0
2007-07-30 04:00:00,0.7606,0.7614,0.75997,0.7614,8000599990.0
2007-07-30 04:30:00,0.7614,0.762,0.76045,0.76055,10968400004.0
2007-07-30 05:00:00,0.7606,0.7617,0.7605,0.7613,5472600007.0
2007-07-30 05:30:00,0.7613,0.7621,0.761,0.7619,9519199998.0
2007-07-30 06:00:00,0.7619,0.7619,0.7607,0.7615,10672100003.0
2007-07-30 06:30:00,0.7615,0.7617,0.7603,0.7607,12753899969.0
2007-07-30 07:00:00,0.7607,0.762,0.7605,0.7619,9618899987.0
2007-07-30 07:30:00,0.7619,0.7621,0.7603,0.761,19876399984.0
2007-07-30 08:00:00,0.761,0.7611,0.7598,0.76015,28061100001.0
2007-07-30 08:30:00,0.76015,0.7623,0.76,0.7622,26759100012.0
2007-07-30 09:00:00,0.7621,0.7622,0.7607,0.7615,21311499965.0
2007-07-30 09:30:00,0.7614,0.7669,0.7613,0.7664,40430599927.0
2007-07-30 10:00:00,0.7664,0.7668,0.7651,0.7668,29925900001.0
2007-07-30 10:30:00,0.7667,0.7673,0.7644,0.7644,25390300012.0
2007-07-30 11:00:00,0.7645,0.7648,0.7632,0.7633,28230100027.0
2007-07-30 11:30:00,0.7633,0.764,0.7612,0.7617,35170199989.0
2007-07-30 12:00:00,0.7617,0.7627,0.7601,0.7603,29777099986.0
2007-07-30 12:30:00,0.7603,0.7613,0.758,0.7613,36680999971.0
2007-07-30 13:00:00,0.7612,0.7614,0.7564,0.7572,39127699939.0
2007-07-30 13:30:00,0.7572,0.7581,0.7554,0.7557,38008999988.0
2007-07-30 14:00:00,0.7555,0.7584,0.7552,0.7583,34445699977.0
2007-07-30 14:30:00,0.7583,0.7607,0.758,0.7603,30004100007.0
2007-07-30 15:00:00,0.7603,0.7632,0.7602,0.7624,37509700023.0
2007-07-30 15:30:00,0.7624,0.7631,0.7593,0.7612,40204799982.0
2007-07-30 16:00:00,0.7612,0.7627,0.7603,0.7625,38647099972.0
2007-07-30 16:30:00,0.7625,0.7625,0.76085,0.7616,25086799985.0
2007-07-30 17:00:00,0.7616,0.7635,0.7603,0.76235,36496299994.0
2007-07-30 17:30:00,0.7622,0.76305,0.7611,0.7618,22251700004.0
2007-07-30 18:00:00,0.7619,0.7623,0.7614,0.7617,21068899975.0
2007-07-30 18:30:00,0.7617,0.7644,0.7616,0.7641,22958299997.0
2007-07-30 19:00:00,0.7641,0.7646,0.7626,0.7628,31324599921.0
2007-07-30 19:30:00,0.7628,0.7646,0.7622,0.7638,23413599998.0
2007-07-30 20:00:00,0.7638,0.76484,0.7638,0.7642,10772699984.0
2007-07-30 20:30:00,0.7642,0.7645,0.7633,0.764,16352800015.0
2007-07-30 21:00:00,0.764,0.7667,0.7639,0.7663,8738499993.0
2007-07-30 21:30:00,0.7663,0.7665,0.7647,0.7652,5672499982.0
2007-07-30 22:00:00,0.7652,0.766,0.765,0.766,4598699987.0
2007-07-30 22:30:00,0.766,0.7693,0.766,0.7677,10442799995.0
2007-07-30 23:00:00,0.7678,0.7687,0.7672,0.7686,6647400004.0
2007-07-30 23:30:00,0.7687,0.7705,0.7681,0.77015,12794799986.0
2007-07-31 00:00:00,0.7702,0.7718,0.7702,0.7705,15477699982.0
2007-07-31 00:30:00,0.7704,0.7711,0.7693,0.7709,12357400002.0
2007-07-31 01:00:00,0.7708,0.772,0.7702,0.7705,17815499973.0
2007-07-31 01:30:00,0.7705,0.7721,0.76999,0.772,17007400033.0
2007-07-31 02:00:00,0.772,0.772,0.7707,0.7709,17034699977.0
2007-07-31 02:30:00,0.7708,0.771,0.7691,0.77,19552899987.0
2007-07-31 03:00:00,0.77,0.7705,0.7685,0.7692,15458200056.0
2007-07-31 03:30:00,0.7691,0.7713,0.7691,0.7713,16740399984.0
2007-07-31 04:00:00,0.7712,0.7721,0.7708,0.7712,12302100011.0
2007-07-31 04:30:00,0.7712,0.7713,0.76965,0.7706,8277400022.0
2007-07-31 05:00:00,0.7706,0.7712,0.77025,0.7708,8624400013.0
2007-07-31 05:30:00,0.7709,0.7722,0.7707,0.7716,9734900004.0
2007-07-31 06:00:00,0.7716,0.77175,0.77077,0.7711,6507999997.0
2007-07-31 06:30:00,0.7711,0.7713,0.7685,0.7688,17577300002.0
2007-07-31 07:00:00,0.7687,0.7695,0.7674,0.768,23646799995.0
2007-07-31 07:30:00,0.768,0.7681,0.7663,0.76665,19933899978.0
2007-07-31 08:00:00,0.76665,0.7687,0.7656,0.7681,28351700055.0
2007-07-31 08:30:00,0.7681,0.7705,0.7675,0.7703,18765000045.0
2007-07-31 09:00:00,0.7702,0.77045,0.7687,0.7698,13415200016.0
2007-07-31 09:30:00,0.7698,0.7705,0.7697,0.7704,10693800005.0
2007-07-31 10:00:00,0.7704,0.7711,0.7701,0.7704,13915900019.0
2007-07-31 10:30:00,0.7704,0.7714,0.77015,0.7714,16532300029.0
2007-07-31 11:00:00,0.7714,0.7724,0.7692,0.7692,27980599981.0
2007-07-31 11:30:00,0.7693,0.77,0.7686,0.7695,26440400089.0
2007-07-31 12:00:00,0.7695,0.7698,0.769,0.7692,7645700005.0
2007-07-31 12:30:00,0.7694,0.7699,0.7686,0.7696,12558899998.0
2007-07-31 13:00:00,0.76955,0.7726,0.7695,0.7722,29021100001.0
2007-07-31 13:30:00,0.7722,0.7731,0.7719,0.77235,21517800018.0
2007-07-31 14:00:00,0.77235,0.7724,0.7714,0.7717,15251699997.0
2007-07-31 14:30:00,0.7716,0.7727,0.7703,0.7712,26162499987.0
2007-07-31 15:00:00,0.7712,0.7712,0.7691,0.7709,25409700016.0
2007-07-31 15:30:00,0.7709,0.77225,0.7695,0.7697,29967800013.0
2007-07-31 16:00:00,0.7697,0.7707,0.768,0.768,36131699975.0
2007-07-31 16:30:00,0.768,0.77,0.7675,0.7688,27571699970.0
2007-07-31 17:00:00,0.7688,0.7706,0.7685,0.77,17209999946.0
2007-07-31 17:30:00,0.77,0.77275,0.7699,0.7712,21575500007.0
2007-07-31 18:00:00,0.7713,0.7715,0.7708,0.7711,10756600014.0
2007-07-31 18:30:00,0.7711,0.7715,0.7705,0.77055,8596299985.0
2007-07-31 19:00:00,0.77055,0.7708,0.76975,0.7701,13770399992.0
2007-07-31 19:30:00,0.7701,0.7703,0.7684,0.7694,20416000021.0
2007-07-31 20:00:00,0.7694,0.7697,0.7676,0.7679,14893499997.0
2007-07-31 20:30:00,0.7678,0.7679,0.7657,0.7662,26514999963.0
2007-07-31 21:00:00,0.7663,0.7667,0.7652,0.7659,6972099999.0
2007-07-31 21:30:00,0.7659,0.7659,0.7616,0.7621,15254199968.0
2007-07-31 22:00:00,0.7622,0.7637,0.761,0.7629,9154999981.0
2007-07-31 22:30:00,0.7629,0.7637,0.7615,0.7621,5511400001.0
2007-07-31 23:00:00,0.7621,0.7625,0.7604,0.7608,8449299984.0
2007-07-31 23:30:00,0.7608,0.7609,0.75935,0.75955,14166199995.0
2007-08-01 00:00:00,0.7596,0.7622,0.7596,0.7616,15120900024.0
2007-08-01 00:30:00,0.7616,0.7626,0.761,0.761,10543299989.0
2007-08-01 01:00:00,0.761,0.762,0.7607,0.7613,8772199998.0
2007-08-01 01:30:00,0.7613,0.7624,0.7612,0.7622,12790600003.0
2007-08-01 02:00:00,0.7622,0.7623,0.76,0.7615,21784400016.0
2007-08-01 02:30:00,0.7615,0.7621,0.7609,0.7612,15248499974.0
2007-08-01 03:00:00,0.7611,0.7614,0.7605,0.7613,14784000008.0
2007-08-01 03:30:00,0.7614,0.7626,0.7601,0.7621,10159600039.0
2007-08-01 04:00:00,0.7621,0.7626,0.76153,0.7622,9449199986.0
2007-08-01 04:30:00,0.7622,0.7626,0.76105,0.7611,7506699999.0
2007-08-01 05:00:00,0.7611,0.76155,0.7589,0.7598,12047200004.0
2007-08-01 05:30:00,0.7598,0.7601,0.75865,0.759,18418099965.0
2007-08-01 06:00:00,0.759,0.75915,0.7563,0.758,25084000006.0
2007-08-01 06:30:00,0.758,0.75895,0.7562,0.7576,21306500021.0
2007-08-01 07:00:00,0.7576,0.7577,0.7547,0.7548,28798300012.0
2007-08-01 07:30:00,0.7548,0.75585,0.7539,0.7544,27259499945.0
2007-08-01 08:00:00,0.7544,0.7571,0.7531,0.7549,35407499995.0
2007-08-01 08:30:00,0.7549,0.7583,0.7549,0.7568,34374699958.0
2007-08-01 09:00:00,0.7569,0.7571,0.7546,0.7565,37156700005.0
2007-08-01 09:30:00,0.7566,0.7572,0.7563,0.7567,15658200009.0
2007-08-01 10:00:00,0.7568,0.7571,0.75425,0.7549,24502899970.0
2007-08-01 10:30:00,0.7549,0.7562,0.7545,0.7556,25595999970.0
2007-08-01 11:00:00,0.7556,0.7565,0.75535,0.7563,21316899986.0
2007-08-01 11:30:00,0.7564,0.7583,0.7562,0.7576,22421400011.0
2007-08-01 12:00:00,0.7575,0.7598,0.7566,0.75975,20585099965.0
2007-08-01 12:30:00,0.7598,0.76015,0.7584,0.75995,21221999977.0
2007-08-01 13:00:00,0.76,0.76245,0.7598,0.7616,37769999975.0
2007-08-01 13:30:00,0.7616,0.762,0.7594,0.7619,34412199960.0
2007-08-01 14:00:00,0.7619,0.7622,0.76075,0.7614,27109299989.0
2007-08-01 14:30:00,0.7614,0.7656,0.7613,0.7632,39920200017.0
2007-08-01 15:00:00,0.7633,0.7634,0.762,0.7629,31082000001.0
2007-08-01 15:30:00,0.7629,0.7651,0.7589,0.7606,37266800020.0
2007-08-01 16:00:00,0.7609,0.7646,0.76,0.7622,30613500044.0
2007-08-01 16:30:00,0.7621,0.76225,0.7605,0.7612,33343399992.0
2007-08-01 17:00:00,0.76115,0.762,0.7606,0.7609,24637799987.0
2007-08-01 17:30:00,0.7609,0.7622,0.76085,0.762,19300699993.0
2007-08-01 18:00:00,0.7624,0.763,0.7613,0.762,25123099973.0
2007-08-01 18:30:00,0.762,0.7625,0.76125,0.7617,25392300003.0
2007-08-01 19:00:00,0.7617,0.762,0.7602,0.7606,12975500025.0
2007-08-01 19:30:00,0.7605,0.7616,0.7605,0.7609,12195699978.0
2007-08-01 20:00:00,0.7609,0.7611,0.7604,0.7606,8530600001.0
2007-08-01 20:30:00,0.7606,0.7611,0.75945,0.7595,16328099989.0
2007-08-01 21:00:00,0.7595,0.7601,0.7584,0.76,7550799984.0
2007-08-01 21:30:00,0.76,0.7632,0.75951,0.7627,6610900000.0
2007-08-01 22:00:00,0.7628,0.7648,0.7624,0.764,5992299990.0
2007-08-01 22:30:00,0.7642,0.7666,0.76371,0.7661,10067099997.0
2007-08-01 23:00:00,0.7661,0.7662,0.7649,0.7656,6026399997.0
2007-08-01 23:30:00,0.7657,0.7666,0.7654,0.7666,5854000000.0
2007-08-02 00:00:00,0.7666,0.7677,0.7663,0.7663,9140799990.0
2007-08-02 00:30:00,0.7663,0.7663,0.7648,0.7662,10550900008.0
2007-08-02 01:00:00,0.7662,0.7663,0.7639,0.7642,13120400010.0
2007-08-02 01:30:00,0.7643,0.76505,0.7639,0.76425,7663300004.0
2007-08-02 02:00:00,0.7642,0.7645,0.7623,0.7624,10108699998.0
2007-08-02 02:30:00,0.7624,0.7633,0.7622,0.76295,7425799988.0
2007-08-02 03:00:00,0.763,0.7635,0.76226,0.763,10197700002.0
2007-08-02 03:30:00,0.763,0.7649,0.76235,0.7646,9170400018.0
2007-08-02 04:00:00,0.7646,0.7647,0.7638,0.7639,8179700000.0
2007-08-02 04:30:00,0.7639,0.7646,0.7636,0.7646,7283800017.0
2007-08-02 05:00:00,0.7646,0.7646,0.7634,0.76355,8024799988.0
2007-08-02 05:30:00,0.76355,0.7636,0.76055,0.7616,19066599989.0
2007-08-02 06:00:00,0.76115,0.7618,0.7602,0.7607,13714699995.0
2007-08-02 06:30:00,0.7607,0.7622,0.7602,0.76205,15422900006.0
2007-08-02 07:00:00,0.76205,0.7646,0.7619,0.7635,15274100015.0
2007-08-02 07:30:00,0.7635,0.7648,0.7635,0.76395,13599799982.0
2007-08-02 08:00:00,0.764,0.7646,0.7636,0.7644,13418800014.0
2007-08-02 08:30:00,0.7644,0.7654,0.7621,0.7627,23420500005.0
2007-08-02 09:00:00,0.7628,0.7629,0.762,0.7625,19060399995.0
2007-08-02 09:30:00,0.7626,0.7644,0.7626,0.764,14135900012.0
2007-08-02 10:00:00,0.764,0.7645,0.76344,0.7637,12983900029.0
2007-08-02 10:30:00,0.7638,0.7657,0.7636,0.765,20706600006.0
2007-08-02 11:00:00,0.7649,0.7655,0.764,0.764,19457899990.0
2007-08-02 11:30:00,0.764,0.7654,0.7637,0.7641,19345000008.0
2007-08-02 12:00:00,0.7641,0.7643,0.7636,0.7638,10538999970.0
2007-08-02 12:30:00,0.7638,0.7647,0.7637,0.7644,12281000016.0
2007-08-02 13:00:00,0.7643,0.7646,0.7637,0.7646,9731899986.0
2007-08-02 13:30:00,0.7646,0.7653,0.7643,0.7647,14462700014.0
2007-08-02 14:00:00,0.7648,0.7659,0.7647,0.7657,14913899986.0
2007-08-02 14:30:00,0.7656,0.767,0.7652,0.7665,11393800006.0
2007-08-02 15:00:00,0.7665,0.7669,0.76537,0.7657,7360600007.0
2007-08-02 15:30:00,0.7656,0.7667,0.7655,0.7657,23629699984.0
2007-08-02 16:00:00,0.7658,0.7662,0.7653,0.7654,15842699999.0
2007-08-02 16:30:00,0.7654,0.7665,0.7652,0.7661,17493299951.0
2007-08-02 17:00:00,0.7662,0.7675,0.7654,0.7673,20252900007.0
2007-08-02 17:30:00,0.7672,0.7703,0.7672,0.7694,39792200000.0
2007-08-02 18:00:00,0.7694,0.7714,0.7689,0.769,22243799988.0
2007-08-02 18:30:00,0.769,0.7694,0.768,0.7691,8868000000.0
2007-08-02 19:00:00,0.7691,0.7691,0.7675,0.7676,11903099989.0
2007-08-02 19:30:00,0.7676,0.7694,0.7672,0.7679,13690599985.0
2007-08-02 20:00:00,0.7679,0.7688,0.7663,0.7665,10634699990.0
2007-08-02 20:30:00,0.7665,0.7673,0.7663,0.7666,14877500000.0
2007-08-02 21:00:00,0.7666,0.7696,0.7665,0.7686,3774999992.0
2007-08-02 21:30:00,0.7685,0.7688,0.7677,0.7681,3153099998.0
2007-08-02 22:00:00,0.7681,0.7695,0.768,0.7687,4081099997.0
2007-08-02 22:30:00,0.7687,0.76906,0.76855,0.7688,3819200003.0
2007-08-02 23:00:00,0.7689,0.7689,0.76716,0.7682,8198199998.0
2007-08-02 23:30:00,0.7682,0.7701,0.7676,0.768,5739100023.0
2007-08-03 00:00:00,0.768,0.76867,0.76753,0.7686,4210199991.0
2007-08-03 00:30:00,0.7686,0.7686,0.76768,0.7685,5645100004.0
2007-08-03 01:00:00,0.7685,0.7685,0.76712,0.7674,8674700005.0
2007-08-03 01:30:00,0.7676,0.7677,0.76712,0.7675,4909999982.0
2007-08-03 02:00:00,0.7675,0.7679,0.7671,0.7679,8842399992.0
2007-08-03 02:30:00,0.7679,0.7679,0.76689,0.7673,8690800009.0
2007-08-03 03:00:00,0.7673,0.7677,0.76691,0.7674,5146099992.0
2007-08-03 03:30:00,0.76693,0.7675,0.76659,0.7674,7697600001.0
2007-08-03 04:00:00,0.7673,0.7677,0.76681,0.7675,6855399988.0
2007-08-03 04:30:00,0.7675,0.7676,0.7662,0.7663,7694500019.0
2007-08-03 05:00:00,0.7664,0.76695,0.76578,0.76645,6390299986.0
2007-08-03 05:30:00,0.76645,0.7677,0.76614,0.7668,7918799990.0
2007-08-03 06:00:00,0.7668,0.7674,0.76653,0.7673,5364999989.0
2007-08-03 06:30:00,0.7673,0.7681,0.7669,0.76805,7623199989.0
2007-08-03 07:00:00,0.7681,0.7681,0.7668,0.7675,8837199971.0
2007-08-03 07:30:00,0.7675,0.76835,0.76668,0.7669,7746700004.0
2007-08-03 08:00:00,0.7669,0.7675,0.7665,0.7671,14257799965.0
2007-08-03 08:30:00,0.7671,0.768,0.7669,0.7678,8744399976.0
2007-08-03 09:00:00,0.7678,0.768,0.7663,0.7667,20151399969.0
2007-08-03 09:30:00,0.7667,0.7669,0.7649,0.7649,27289200005.0
2007-08-03 10:00:00,0.7649,0.7666,0.7647,0.7662,26864400005.0
2007-08-03 10:30:00,0.7662,0.7663,0.7648,0.7651,19235099942.0
2007-08-03 11:00:00,0.7652,0.7655,0.7644,0.7648,15002399973.0
2007-08-03 11:30:00,0.7648,0.7656,0.7639,0.7648,20086299953.0
2007-08-03 12:00:00,0.76475,0.766,0.76454,0.766,11390000044.0
2007-08-03 12:30:00,0.7659,0.7665,0.7653,0.7661,14138699983.0
2007-08-03 13:00:00,0.7662,0.7664,0.7657,0.76605,5598600001.0
2007-08-03 13:30:00,0.7661,0.7663,0.7647,0.7655,14950000005.0
2007-08-03 14:00:00,0.7655,0.7671,0.7655,0.7667,16955400022.0
2007-08-03 14:30:00,0.7666,0.7672,0.7647,0.76665,22974100034.0
2007-08-03 15:00:00,0.7667,0.7678,0.766,0.7669,16249799971.0
2007-08-03 15:30:00,0.7668,0.7687,0.765,0.7655,20705399978.0
2007-08-03 16:00:00,0.7655,0.7663,0.7634,0.7653,36339499979.0
2007-08-03 16:30:00,0.7653,0.7658,0.7641,0.7652,30502499996.0
2007-08-03 17:00:00,0.7652,0.7657,0.7645,0.7649,12950899987.0
2007-08-03 17:30:00,0.7649,0.765,0.76355,0.764,21485899930.0
2007-08-03 18:00:00,0.76395,0.7645,0.7631,0.7635,14963999997.0
2007-08-03 18:30:00,0.7635,0.7637,0.763,0.7633,13593400020.0
2007-08-03 19:00:00,0.7633,0.7637,0.76288,0.7636,7981800037.0
2007-08-03 19:30:00,0.7636,0.7657,0.76312,0.76485,7368999975.0
2007-08-03 20:00:00,0.76485,0.7657,0.7638,0.7641,10075500008.0
2007-08-03 20:30:00,0.7641,0.7642,0.76284,0.7638,10468200002.0
2007-08-03 21:00:00,0.7638,0.76475,0.762,0.7625,12876000016.0
2007-08-03 21:30:00,0.7626,0.7627,0.7603,0.7605,18187799995.0
2007-08-03 22:00:00,0.7605,0.7618,0.7603,0.7612,3769499996.0
2007-08-03 22:30:00,0.7612,0.7613,0.7598,0.76,4135300001.0
2007-08-06 00:00:00,0.757,0.7587,0.7556,0.7581,3932400000.0
2007-08-06 00:30:00,0.7582,0.7582,0.7565,0.7565,3661200000.0
2007-08-06 01:00:00,0.7566,0.7584,0.7565,0.7577,3661200000.0
2007-08-06 01:30:00,0.7576,0.7589,0.7571,0.7585,3390000000.0
2007-08-06 02:00:00,0.7584,0.7592,0.7582,0.7587,9902000009.0
2007-08-06 02:30:00,0.758,0.7598,0.758,0.7581,11421899966.0
2007-08-06 03:00:00,0.7581,0.7582,0.7572,0.7574,12702799987.0
2007-08-06 03:30:00,0.7574,0.7583,0.7573,0.7578,12214600002.0
2007-08-06 04:00:00,0.7577,0.7583,0.75745,0.7575,8092999999.0
2007-08-06 04:30:00,0.75724,0.7579,0.75645,0.7575,11959300016.0
2007-08-06 05:00:00,0.7575,0.7579,0.7573,0.7579,7399899996.0
2007-08-06 05:30:00,0.75785,0.758,0.7576,0.7578,6182300009.0
2007-08-06 06:00:00,0.7578,0.7578,0.75703,0.7576,9377099973.0
2007-08-06 06:30:00,0.7576,0.7585,0.7575,0.75801,9731799992.0
2007-08-06 07:00:00,0.7582,0.7588,0.75787,0.7585,6706600001.0
2007-08-06 07:30:00,0.7585,0.7595,0.75839,0.7586,5906999971.0
2007-08-06 08:00:00,0.7586,0.7592,0.7581,0.7591,9871600001.0
2007-08-06 08:30:00,0.7591,0.7595,0.7586,0.7589,13530400018.0
2007-08-06 09:00:00,0.7589,0.7613,0.7584,0.7612,23039499972.0
2007-08-06 09:30:00,0.7612,0.7617,0.7602,0.7606,25793499963.0
2007-08-06 10:00:00,0.7607,0.7614,0.7605,0.7614,10617999990.0
2007-08-06 10:30:00,0.76135,0.7615,0.7599,0.76085,21055100012.0
2007-08-06 11:00:00,0.7609,0.7609,0.76025,0.7606,11052100018.0
2007-08-06 11:30:00,0.7607,0.7612,0.7606,0.7607,21103599999.0
2007-08-06 12:00:00,0.7607,0.7616,0.7606,0.761,17853899988.0
2007-08-06 12:30:00,0.761,0.7623,0.7609,0.7615,15310500008.0
2007-08-06 13:00:00,0.7615,0.762,0.76145,0.7616,20268699952.0
2007-08-06 13:30:00,0.7616,0.7624,0.7606,0.7608,24962200019.0
2007-08-06 14:00:00,0.7608,0.7613,0.76035,0.76085,28189199977.0
2007-08-06 14:30:00,0.7609,0.7617,0.7608,0.7611,22735300002.0
2007-08-06 15:00:00,0.7611,0.7615,0.7604,0.7608,25322700014.0
2007-08-06 15:30:00,0.7609,0.7615,0.7602,0.7607,38939000018.0
2007-08-06 16:00:00,0.7606,0.7606,0.759,0.7598,31880800053.0
2007-08-06 16:30:00,0.75975,0.7608,0.75975,0.7601,30454099901.0
2007-08-06 17:00:00,0.76005,0.7619,0.7599,0.7611,26169100011.0
2007-08-06 17:30:00,0.7611,0.7623,0.7604,0.762,25601300017.0
2007-08-06 18:00:00,0.762,0.7621,0.7609,0.76115,16238400005.0
2007-08-06 18:30:00,0.7612,0.7634,0.7608,0.7627,23744900041.0
2007-08-06 19:00:00,0.7627,0.7632,0.7625,0.7629,13952199983.0
2007-08-06 19:30:00,0.7629,0.7629,0.7621,0.7624,18604500011.0
2007-08-06 20:00:00,0.7624,0.7629,0.76203,0.7627,10754400018.0
2007-08-06 20:30:00,0.7626,0.7639,0.7626,0.7629,19567900012.0
2007-08-06 21:00:00,0.7629,0.7643,0.7628,0.7638,7584499996.0
2007-08-06 21:30:00,0.7638,0.7654,0.7638,0.7648,7703500005.0
2007-08-06 22:00:00,0.7649,0.7652,0.7641,0.7644,6025799998.0
2007-08-06 22:30:00,0.7644,0.7655,0.7643,0.7654,3488899989.0
2007-08-06 23:00:00,0.7654,0.7661,0.76501,0.7654,6598499979.0
2007-08-06 23:30:00,0.7653,0.7657,0.7649,0.7654,3858899989.0
2007-08-07 00:00:00,0.7654,0.7654,0.76436,0.7647,7952300009.0
2007-08-07 00:30:00,0.7647,0.7647,0.7638,0.7643,7436999999.0
2007-08-07 01:00:00,0.7643,0.765,0.76401,0.7647,8290200000.0
2007-08-07 01:30:00,0.7645,0.766,0.7645,0.7651,9638000001.0
2007-08-07 02:00:00,0.7651,0.7652,0.76365,0.7642,12790699987.0
2007-08-07 02:30:00,0.7642,0.7648,0.76407,0.7645,11444900025.0
2007-08-07 03:00:00,0.7645,0.7647,0.7637,0.7642,14579699974.0
2007-08-07 03:30:00,0.76415,0.7642,0.7629,0.7631,22314800003.0
2007-08-07 04:00:00,0.7631,0.7639,0.7631,0.7637,11423300010.0
2007-08-07 04:30:00,0.7637,0.7645,0.76343,0.7636,12176800005.0
2007-08-07 05:00:00,0.7637,0.7639,0.76327,0.7637,5682299999.0
2007-08-07 05:30:00,0.7637,0.7638,0.76283,0.7634,4772999995.0
2007-08-07 06:00:00,0.7634,0.7639,0.76272,0.7635,4879400010.0
2007-08-07 06:30:00,0.76314,0.7637,0.76303,0.76345,7605100004.0
2007-08-07 07:00:00,0.76345,0.7635,0.76256,0.7632,11686399977.0
2007-08-07 07:30:00,0.7632,0.7647,0.763,0.7645,16395600000.0
2007-08-07 08:00:00,0.7645,0.7652,0.764,0.7641,15203500004.0
2007-08-07 08:30:00,0.7642,0.76465,0.76352,0.7639,16316599999.0
2007-08-07 09:00:00,0.7639,0.7645,0.76359,0.7639,17573400028.0
2007-08-07 09:30:00,0.7639,0.7641,0.7631,0.76375,19538599982.0
2007-08-07 10:00:00,0.7638,0.7638,0.76285,0.763,19091599948.0
2007-08-07 10:30:00,0.763,0.7631,0.7614,0.7617,25929300032.0
2007-08-07 11:00:00,0.7617,0.7618,0.7611,0.7613,15614600022.0
2007-08-07 11:30:00,0.76125,0.7623,0.7609,0.7622,19830000045.0
2007-08-07 12:00:00,0.76215,0.7623,0.7611,0.7617,19182899984.0
2007-08-07 12:30:00,0.7617,0.7617,0.7608,0.7612,24374699980.0
2007-08-07 13:00:00,0.7612,0.7617,0.7611,0.7617,13489299994.0
2007-08-07 13:30:00,0.7617,0.7624,0.761,0.7621,15013399991.0
2007-08-07 14:00:00,0.7621,0.7622,0.7613,0.7616,13175399981.0
2007-08-07 14:30:00,0.7616,0.7617,0.7601,0.7609,29021499983.0
2007-08-07 15:00:00,0.7608,0.7614,0.7604,0.76065,21008499974.0
2007-08-07 15:30:00,0.7607,0.7611,0.7603,0.761,26359100019.0
2007-08-07 16:00:00,0.761,0.761,0.7603,0.7605,25991800036.0
2007-08-07 16:30:00,0.7605,0.761,0.76,0.7608,18188799982.0
2007-08-07 17:00:00,0.7609,0.7609,0.7603,0.7605,14402699984.0
2007-08-07 17:30:00,0.7605,0.7607,0.75945,0.7607,24669600007.0
2007-08-07 18:00:00,0.7607,0.761,0.75966,0.76055,13619500026.0
2007-08-07 18:30:00,0.76055,0.76055,0.7587,0.7593,18972700025.0
2007-08-07 19:00:00,0.7593,0.7594,0.7586,0.75925,12531100002.0
2007-08-07 19:30:00,0.75893,0.76,0.75872,0.7597,7333500008.0
2007-08-07 20:00:00,0.7598,0.7601,0.7558,0.7562,24947699982.0
2007-08-07 20:30:00,0.7561,0.7598,0.7553,0.7598,29405099970.0
2007-08-07 21:00:00,0.7597,0.7625,0.7596,0.761,10079000010.0
2007-08-07 21:30:00,0.761,0.7626,0.7608,0.7613,5416999996.0
2007-08-07 22:00:00,0.7613,0.7621,0.7609,0.7611,2610600005.0
2007-08-07 22:30:00,0.7611,0.76123,0.76049,0.7609,2661699997.0
2007-08-07 23:00:00,0.7611,0.7614,0.76073,0.7612,2960800000.0
2007-08-07 23:30:00,0.76089,0.7615,0.76048,0.7614,5047200002.0
2007-08-08 00:00:00,0.7614,0.7622,0.76085,0.7618,7956799993.0
2007-08-08 00:30:00,0.7619,0.7622,0.76123,0.7618,7868100009.0
2007-08-08 01:00:00,0.7618,0.7623,0.76154,0.7618,5453899960.0
2007-08-08 01:30:00,0.7618,0.7636,0.7608,0.7635,14179899963.0
2007-08-08 02:00:00,0.7634,0.7634,0.7618,0.7622,13964299988.0
2007-08-08 02:30:00,0.7622,0.7623,0.7615,0.76175,10649600009.0
2007-08-08 03:00:00,0.7617,0.7618,0.7602,0.7606,19230399978.0
2007-08-08 03:30:00,0.7607,0.761,0.7599,0.7604,10802799981.0
2007-08-08 04:00:00,0.7604,0.7605,0.75989,0.7601,6817000009.0
2007-08-08 04:30:00,0.76,0.7607,0.7598,0.7607,8479700000.0
2007-08-08 05:00:00,0.7607,0.7615,0.7604,0.7609,9797299972.0
2007-08-08 05:30:00,0.7609,0.76113,0.7598,0.76,7367299978.0
2007-08-08 06:00:00,0.76,0.7604,0.75915,0.7596,7792299996.0
2007-08-08 06:30:00,0.7596,0.76075,0.7595,0.7604,8732499984.0
2007-08-08 07:00:00,0.7604,0.7604,0.76,0.7602,8590999987.0
2007-08-08 07:30:00,0.7602,0.7607,0.7598,0.7601,7740299996.0
2007-08-08 08:00:00,0.7601,0.7604,0.7589,0.7601,15672899987.0
2007-08-08 08:30:00,0.7601,0.7621,0.7599,0.7614,19702099993.0
2007-08-08 09:00:00,0.7615,0.7619,0.761,0.7616,20066399993.0
2007-08-08 09:30:00,0.7616,0.7617,0.7609,0.7617,15953399973.0
2007-08-08 10:00:00,0.7617,0.7629,0.7614,0.7625,23085199970.0
2007-08-08 10:30:00,0.7625,0.76295,0.7621,0.7624,10187699998.0
2007-08-08 11:00:00,0.7624,0.7624,0.7614,0.7615,12295999993.0
2007-08-08 11:30:00,0.7615,0.7617,0.7612,0.7616,5588000011.0
2007-08-08 12:00:00,0.7616,0.7641,0.7615,0.7633,19089200016.0
2007-08-08 12:30:00,0.7633,0.7637,0.7626,0.763,10283699993.0
2007-08-08 13:00:00,0.76305,0.7637,0.76255,0.76325,17144399980.0
2007-08-08 13:30:00,0.7632,0.76385,0.7629,0.76375,6711400030.0
2007-08-08 14:00:00,0.76375,0.7662,0.76355,0.7655,30837099942.0
2007-08-08 14:30:00,0.7655,0.7677,0.7653,0.7658,34228299948.0
2007-08-08 15:00:00,0.766,0.7663,0.7654,0.766,21762999971.0
2007-08-08 15:30:00,0.766,0.7666,0.7657,0.76635,23738200003.0
2007-08-08 16:00:00,0.7664,0.7666,0.7655,0.7666,17569699999.0
2007-08-08 16:30:00,0.7666,0.7685,0.7664,0.7679,33328599955.0
2007-08-08 17:00:00,0.7679,0.7679,0.7664,0.7675,30632199968.0
2007-08-08 17:30:00,0.7675,0.7686,0.7673,0.7681,18906900037.0
2007-08-08 18:00:00,0.7681,0.7684,0.7668,0.767,11057899993.0
2007-08-08 18:30:00,0.7673,0.7682,0.7669,0.76705,7919099992.0
2007-08-08 19:00:00,0.76705,0.7683,0.767,0.7678,14929199998.0
2007-08-08 19:30:00,0.7678,0.7687,0.7675,0.7682,11081099990.0
2007-08-08 20:00:00,0.7682,0.7692,0.7681,0.769,18367200012.0
2007-08-08 20:30:00,0.769,0.7691,0.76836,0.7687,12123199939.0
2007-08-08 21:00:00,0.7687,0.7689,0.766,0.7663,11947499998.0
2007-08-08 21:30:00,0.7664,0.7684,0.7661,0.7678,6415099978.0
2007-08-08 22:00:00,0.7678,0.768,0.76703,0.7677,4370099982.0
2007-08-08 22:30:00,0.7676,0.7684,0.7676,0.7681,3772200006.0
2007-08-08 23:00:00,0.7681,0.7682,0.7669,0.7671,4133399990.0
2007-08-08 23:30:00,0.7671,0.76785,0.76709,0.7676,3290299986.0
2007-08-09 00:00:00,0.7676,0.7681,0.76709,0.76712,6930799978.0
2007-08-09 00:30:00,0.7677,0.7702,0.7666,0.7698,16253699968.0
2007-08-09 01:00:00,0.7698,0.7699,0.76876,0.76895,10720700002.0
2007-08-09 01:30:00,0.76895,0.7693,0.7688,0.769,6373099998.0
2007-08-09 02:00:00,0.769,0.7701,0.76885,0.77,13055799969.0
2007-08-09 02:30:00,0.77,0.77,0.7696,0.7697,7615700015.0
2007-08-09 03:00:00,0.7697,0.7697,0.7676,0.7682,18601199993.0
2007-08-09 03:30:00,0.7682,0.7684,0.76695,0.7675,17501399970.0
2007-08-09 04:00:00,0.76715,0.7683,0.76701,0.768,7625600016.0
2007-08-09 04:30:00,0.768,0.7684,0.7678,0.7679,5461499999.0
2007-08-09 05:00:00,0.7679,0.768,0.7675,0.7677,5632000006.0
2007-08-09 05:30:00,0.7677,0.768,0.76709,0.768,5146100013.0
2007-08-09 06:00:00,0.768,0.7682,0.7674,0.768,6567199979.0
2007-08-09 06:30:00,0.7679,0.7685,0.7677,0.7678,8995499983.0
2007-08-09 07:00:00,0.7677,0.768,0.7676,0.768,6119399974.0
2007-08-09 07:30:00,0.768,0.7686,0.7672,0.7683,14917699998.0
2007-08-09 08:00:00,0.7683,0.7684,0.7662,0.767,14727600001.0
2007-08-09 08:30:00,0.767,0.7672,0.7624,0.7637,36901300052.0
2007-08-09 09:00:00,0.7637,0.7644,0.761,0.7613,34701600015.0
2007-08-09 09:30:00,0.7613,0.7632,0.7606,0.7616,20323199970.0
2007-08-09 10:00:00,0.7616,0.76205,0.7606,0.76095,15504100009.0
2007-08-09 10:30:00,0.761,0.7615,0.7599,0.7607,23364100032.0
2007-08-09 11:00:00,0.7607,0.76105,0.7594,0.7599,29540000036.0
2007-08-09 11:30:00,0.7598,0.7613,0.7585,0.7591,21635099961.0
2007-08-09 12:00:00,0.7591,0.7611,0.7583,0.7606,25572400060.0
2007-08-09 12:30:00,0.7606,0.7609,0.7579,0.7579,23139799991.0
2007-08-09 13:00:00,0.7579,0.7586,0.7571,0.7573,18723200016.0
2007-08-09 13:30:00,0.75725,0.75835,0.7564,0.7581,20250899984.0
2007-08-09 14:00:00,0.7581,0.7584,0.7551,0.75575,23239099989.0
2007-08-09 14:30:00,0.75575,0.7568,0.7532,0.7534,34053500023.0
2007-08-09 15:00:00,0.7533,0.7558,0.7524,0.7547,48990099871.0
2007-08-09 15:30:00,0.7547,0.7574,0.7539,0.7557,33548600000.0
2007-08-09 16:00:00,0.7557,0.7578,0.754,0.7577,34421800005.0
2007-08-09 16:30:00,0.7577,0.7597,0.7563,0.7567,44609900003.0
2007-08-09 17:00:00,0.7569,0.7601,0.7567,0.7575,31554999987.0
2007-08-09 17:30:00,0.7576,0.7588,0.7562,0.7573,26474699951.0
2007-08-09 18:00:00,0.7573,0.7577,0.7566,0.75695,23603700017.0
2007-08-09 18:30:00,0.757,0.7571,0.7556,0.7561,24640500026.0
2007-08-09 19:00:00,0.7561,0.7564,0.7538,0.7546,27522999972.0
2007-08-09 19:30:00,0.7546,0.75545,0.75405,0.7546,11817700011.0
2007-08-09 20:00:00,0.7546,0.7548,0.75355,0.7539,15883100024.0
2007-08-09 20:30:00,0.7539,0.7553,0.7532,0.7544,17315499971.0
2007-08-09 21:00:00,0.7544,0.7544,0.7524,0.7527,11628300009.0
2007-08-09 21:30:00,0.7527,0.7533,0.752,0.753,8775999986.0
2007-08-09 22:00:00,0.753,0.753,0.7507,0.751,12205599991.0
2007-08-09 22:30:00,0.751,0.7519,0.7503,0.7519,5081599996.0
2007-08-09 23:00:00,0.7519,0.7519,0.7502,0.7504,5255099981.0
2007-08-09 23:30:00,0.7504,0.7519,0.7502,0.7506,5659799995.0
2007-08-10 00:00:00,0.7506,0.7511,0.7504,0.7509,6638299976.0
2007-08-10 00:30:00,0.7509,0.7509,0.7501,0.7507,8502900019.0
2007-08-10 01:00:00,0.7507,0.7518,0.75065,0.7509,7204600007.0
2007-08-10 01:30:00,0.7508,0.7509,0.7474,0.74885,25281199993.0
2007-08-10 02:00:00,0.7489,0.7492,0.7465,0.747,23313099966.0
2007-08-10 02:30:00,0.747,0.7478,0.7466,0.7472,16459999985.0
2007-08-10 03:00:00,0.7471,0.74875,0.7455,0.7459,19585000004.0
2007-08-10 03:30:00,0.7459,0.7463,0.7438,0.7448,27088200027.0
2007-08-10 04:00:00,0.7448,0.7456,0.7429,0.74545,24193999964.0
2007-08-10 04:30:00,0.7455,0.74655,0.7446,0.7464,17998799986.0
2007-08-10 05:00:00,0.7464,0.7465,0.7456,0.7461,15391699960.0
2007-08-10 05:30:00,0.746,0.7462,0.7445,0.745,16901299997.0
2007-08-10 06:00:00,0.745,0.7453,0.7436,0.7444,13434799978.0
2007-08-10 06:30:00,0.7444,0.7448,0.7433,0.7437,21974300005.0
2007-08-10 07:00:00,0.7437,0.7438,0.7418,0.7429,29181099990.0
2007-08-10 07:30:00,0.7429,0.743,0.7406,0.7408,27243399993.0
2007-08-10 08:00:00,0.7408,0.7429,0.7402,0.7424,28565500020.0
2007-08-10 08:30:00,0.7424,0.744,0.7416,0.7426,29940499989.0
2007-08-10 09:00:00,0.7426,0.74405,0.7422,0.7432,28924999981.0
2007-08-10 09:30:00,0.7431,0.7439,0.7425,0.7433,23956877071.0
2007-08-10 10:00:00,0.7433,0.7434,0.7415,0.7423,18119700000.0
2007-08-10 10:30:00,0.7423,0.744,0.7423,0.7433,21681199992.0
2007-08-10 11:00:00,0.7433,0.7452,0.7433,0.74485,23643900034.0
2007-08-10 11:30:00,0.7449,0.7465,0.7441,0.7442,27037300031.0
2007-08-10 12:00:00,0.7442,0.74505,0.7426,0.7435,15829300017.0
2007-08-10 12:30:00,0.7435,0.74405,0.7422,0.7434,14235100006.0
2007-08-10 13:00:00,0.7435,0.7437,0.7409,0.7415,31043200062.0
2007-08-10 13:30:00,0.7416,0.743,0.7404,0.7405,21716799972.0
2007-08-10 14:00:00,0.7402,0.7429,0.7399,0.7417,27100999971.0
2007-08-10 14:30:00,0.7417,0.7437,0.7412,0.7435,22327899992.0
2007-08-10 15:00:00,0.7435,0.7466,0.7423,0.74455,22901999962.0
2007-08-10 15:30:00,0.74455,0.745,0.7424,0.7434,25046300024.0
2007-08-10 16:00:00,0.7434,0.7449,0.742,0.7434,21034300023.0
2007-08-10 16:30:00,0.74345,0.7445,0.7426,0.74425,13337299991.0
2007-08-10 17:00:00,0.7443,0.7465,0.7436,0.7451,19585299983.0
2007-08-10 17:30:00,0.7451,0.74585,0.7445,0.7457,14865700047.0
2007-08-10 18:00:00,0.7457,0.7487,0.7442,0.7462,26338199943.0
2007-08-10 18:30:00,0.7463,0.7468,0.7449,0.7456,12803999979.0
2007-08-10 19:00:00,0.7456,0.7476,0.7451,0.747,10549900022.0
2007-08-10 19:30:00,0.747,0.747,0.7456,0.74625,9977800020.0
2007-08-10 20:00:00,0.7463,0.7467,0.7453,0.7455,16640300008.0
2007-08-10 20:30:00,0.7455,0.7461,0.7453,0.7454,7981599992.0
2007-08-10 21:00:00,0.7454,0.7465,0.7451,0.7465,4095300003.0
2007-08-10 21:30:00,0.74645,0.74665,0.7451,0.7459,8513100002.0
2007-08-10 22:00:00,0.746,0.7469,0.7459,0.7464,4223199986.0
2007-08-10 22:30:00,0.7464,0.7464,0.7447,0.745,2248599993.0
2007-08-13 00:00:00,0.7465,0.7466,0.7456,0.7466,2262600018.0
2007-08-13 00:30:00,0.7465,0.7466,0.7459,0.7459,1634100013.0
2007-08-13 01:00:00,0.7458,0.7459,0.744,0.7445,2011200016.0
2007-08-13 01:30:00,0.7447,0.7447,0.7436,0.7443,2136900017.0
2007-08-13 02:00:00,0.74425,0.7448,0.744,0.7448,7306000010.0
2007-08-13 02:30:00,0.7449,0.746,0.7446,0.7446,12587700026.0
2007-08-13 03:00:00,0.7447,0.7455,0.7445,0.7451,6613000001.0
2007-08-13 03:30:00,0.7452,0.7468,0.745,0.7452,11727200013.0
2007-08-13 04:00:00,0.7451,0.7472,0.74475,0.746,12111299979.0
2007-08-13 04:30:00,0.7459,0.7468,0.74501,0.74604,4527099991.0
2007-08-13 05:00:00,0.7467,0.7467,0.7455,0.7458,5373299984.0
2007-08-13 05:30:00,0.7458,0.746,0.7446,0.745,6531200001.0
2007-08-13 06:00:00,0.745,0.7452,0.7431,0.7438,11800200011.0
2007-08-13 06:30:00,0.7439,0.74395,0.7429,0.74345,14139199961.0
2007-08-13 07:00:00,0.7433,0.7433,0.7411,0.7423,14944499940.0
2007-08-13 07:30:00,0.7423,0.7433,0.7421,0.7426,9794600013.0
2007-08-13 08:00:00,0.7426,0.7427,0.7415,0.742,19674200027.0
2007-08-13 08:30:00,0.7421,0.74395,0.742,0.7424,26539400052.0
2007-08-13 09:00:00,0.7426,0.7428,0.7399,0.7404,32192099995.0
2007-08-13 09:30:00,0.7404,0.7418,0.7398,0.7412,26954750002.0
2007-08-13 10:00:00,0.7412,0.7414,0.74045,0.7406,18748800032.0
2007-08-13 10:30:00,0.7406,0.7415,0.74049,0.7415,11151699986.0
2007-08-13 11:00:00,0.7415,0.7419,0.7382,0.7383,21938799966.0
2007-08-13 11:30:00,0.7383,0.7386,0.736,0.7373,31916999948.0
2007-08-13 12:00:00,0.7373,0.7384,0.7368,0.7381,18094299998.0
2007-08-13 12:30:00,0.7382,0.7395,0.7377,0.7391,19499899983.0
2007-08-13 13:00:00,0.7391,0.7395,0.738,0.73945,13119099980.0
2007-08-13 13:30:00,0.7394,0.7395,0.738,0.7386,11360599975.0
2007-08-13 14:00:00,0.7386,0.7412,0.7384,0.7401,23591000014.0
2007-08-13 14:30:00,0.7399,0.7422,0.7399,0.7414,18728499985.0
2007-08-13 15:00:00,0.7413,0.7422,0.7403,0.7404,19348700008.0
2007-08-13 15:30:00,0.7404,0.74055,0.738,0.7382,22331199940.0
2007-08-13 16:00:00,0.7382,0.7398,0.7375,0.73935,21555199972.0
2007-08-13 16:30:00,0.73935,0.73955,0.738,0.7386,20012200048.0
2007-08-13 17:00:00,0.7385,0.73935,0.738,0.7389,28482299951.0
2007-08-13 17:30:00,0.7389,0.74,0.7381,0.74,29448499958.0
2007-08-13 18:00:00,0.74,0.7401,0.7385,0.7392,13777000004.0
2007-08-13 18:30:00,0.7392,0.7392,0.7372,0.7373,11370300020.0
2007-08-13 19:00:00,0.7373,0.7379,0.7367,0.7375,11716899964.0
2007-08-13 19:30:00,0.7375,0.7387,0.7366,0.7385,11619800051.0
2007-08-13 20:00:00,0.7385,0.7397,0.7384,0.7395,12877200019.0
2007-08-13 20:30:00,0.7395,0.7395,0.7387,0.7392,9151099936.0
2007-08-13 21:00:00,0.7392,0.7396,0.7388,0.7391,6684499995.0
2007-08-13 21:30:00,0.73907,0.7395,0.7382,0.7393,8575100038.0
2007-08-13 22:00:00,0.7393,0.74,0.7387,0.7395,7719699965.0
2007-08-13 22:30:00,0.7394,0.7397,0.73894,0.7391,4788699994.0
2007-08-13 23:00:00,0.7391,0.7394,0.7382,0.739,4084700009.0
2007-08-13 23:30:00,0.739,0.7394,0.73804,0.7385,9635299999.0
2007-08-14 00:00:00,0.7385,0.73925,0.73809,0.7389,6236299989.0
2007-08-14 00:30:00,0.7389,0.7395,0.7351,0.7355,17019599996.0
2007-08-14 01:00:00,0.7355,0.7364,0.7341,0.735,23113799963.0
2007-08-14 01:30:00,0.7349,0.73565,0.7327,0.7339,23806900000.0
2007-08-14 02:00:00,0.7339,0.7345,0.7327,0.7329,25844900014.0
2007-08-14 02:30:00,0.7329,0.734,0.73285,0.734,21156299973.0
2007-08-14 03:00:00,0.734,0.734,0.732,0.7332,27657599946.0
2007-08-14 03:30:00,0.7333,0.7341,0.7329,0.7333,21360899975.0
2007-08-14 04:00:00,0.7333,0.7338,0.733,0.73318,9536800022.0
2007-08-14 04:30:00,0.73313,0.7335,0.73279,0.733,11838899978.0
2007-08-14 05:00:00,0.7328,0.7336,0.7324,0.7335,16121099987.0
2007-08-14 05:30:00,0.7335,0.7337,0.7327,0.7328,14510400029.0
2007-08-14 06:00:00,0.7328,0.7329,0.732,0.7323,18964700030.0
2007-08-14 06:30:00,0.7323,0.7324,0.7315,0.7318,18568900032.0
2007-08-14 07:00:00,0.7318,0.732,0.7305,0.73105,25268799965.0
2007-08-14 07:30:00,0.73105,0.7316,0.7306,0.7309,27379399969.0
2007-08-14 08:00:00,0.7309,0.7325,0.7305,0.73175,25453699994.0
2007-08-14 08:30:00,0.7318,0.7329,0.73,0.7305,32558499893.0
2007-08-14 09:00:00,0.7306,0.7318,0.7303,0.7315,28044500026.0
2007-08-14 09:30:00,0.7315,0.7323,0.7291,0.7293,30878799954.0
2007-08-14 10:00:00,0.7293,0.7299,0.7283,0.7297,22471700008.0
2007-08-14 10:30:00,0.7295,0.7316,0.7287,0.7312,21501799982.0
2007-08-14 11:00:00,0.7314,0.7316,0.7294,0.7304,17136599979.0
2007-08-14 11:30:00,0.7304,0.731,0.7287,0.7309,21882199964.0
2007-08-14 12:00:00,0.7311,0.7313,0.7297,0.7302,14973699987.0
2007-08-14 12:30:00,0.7302,0.7308,0.7302,0.7305,11923899995.0
2007-08-14 13:00:00,0.73065,0.7322,0.73025,0.7313,18235500000.0
2007-08-14 13:30:00,0.7314,0.7322,0.7312,0.7319,9272899966.0
2007-08-14 14:00:00,0.7319,0.7326,0.7309,0.731,16393799973.0
2007-08-14 14:30:00,0.731,0.7313,0.72948,0.7303,22606999986.0
2007-08-14 15:00:00,0.7305,0.7309,0.7295,0.7303,17895599990.0
2007-08-14 15:30:00,0.7304,0.73105,0.7298,0.7299,14988499995.0
2007-08-14 16:00:00,0.7299,0.7303,0.7285,0.72855,30477700090.0
2007-08-14 16:30:00,0.7284,0.7302,0.7284,0.7285,25909100033.0
2007-08-14 17:00:00,0.7285,0.7289,0.7274,0.7276,35245099982.0
2007-08-14 17:30:00,0.7276,0.7305,0.7276,0.7302,37140800018.0
2007-08-14 18:00:00,0.7302,0.7303,0.7286,0.7288,20551400055.0
2007-08-14 18:30:00,0.7288,0.7291,0.7283,0.729,15027800001.0
2007-08-14 19:00:00,0.729,0.729,0.7278,0.72825,13376000026.0
2007-08-14 19:30:00,0.72825,0.7286,0.7274,0.7276,17188100009.0
2007-08-14 20:00:00,0.7276,0.7283,0.7269,0.7275,17630299902.0
2007-08-14 20:30:00,0.7275,0.72785,0.7267,0.7273,16584499965.0
2007-08-14 21:00:00,0.7273,0.7282,0.7268,0.7279,10218400035.0
2007-08-14 21:30:00,0.7279,0.7279,0.7269,0.7272,7911099971.0
2007-08-14 22:00:00,0.7272,0.7279,0.7263,0.7263,9034699999.0
2007-08-14 22:30:00,0.7264,0.7269,0.726,0.726,5580399997.0
2007-08-14 23:00:00,0.726,0.7266,0.7257,0.7265,4993899976.0
2007-08-14 23:30:00,0.7265,0.7265,0.72555,0.726,7160899978.0
2007-08-15 00:00:00,0.72605,0.7264,0.72559,0.7259,11148000012.0
2007-08-15 00:30:00,0.7259,0.7265,0.7252,0.7254,18492599970.0
2007-08-15 01:00:00,0.7254,0.7259,0.7252,0.7253,14427400024.0
2007-08-15 01:30:00,0.7252,0.72585,0.7251,0.7254,12754000050.0
2007-08-15 02:00:00,0.7254,0.7258,0.72479,0.72535,15462600007.0
2007-08-15 02:30:00,0.7254,0.7254,0.7218,0.72265,31114699967.0
2007-08-15 03:00:00,0.7225,0.7229,0.7215,0.7223,19452000018.0
2007-08-15 03:30:00,0.7223,0.7225,0.7213,0.7216,24793199964.0
2007-08-15 04:00:00,0.7216,0.7218,0.7201,0.7217,35806799937.0
2007-08-15 04:30:00,0.7217,0.7226,0.7208,0.7209,24034100002.0
2007-08-15 05:00:00,0.7209,0.72105,0.72,0.7209,15844600000.0
2007-08-15 05:30:00,0.72085,0.721,0.7182,0.7183,19836899925.0
2007-08-15 06:00:00,0.7183,0.7192,0.7154,0.71565,27470800069.0
2007-08-15 06:30:00,0.71565,0.7186,0.714,0.7171,35456000070.0
2007-08-15 07:00:00,0.7171,0.7182,0.7161,0.7171,24591699981.0
2007-08-15 07:30:00,0.7171,0.71715,0.716,0.7168,19509199954.0
2007-08-15 08:00:00,0.7168,0.7172,0.7132,0.71575,35413099803.0
2007-08-15 08:30:00,0.71575,0.7168,0.7145,0.71495,32099699937.0
2007-08-15 09:00:00,0.715,0.7165,0.7146,0.716,19463999951.0
2007-08-15 09:30:00,0.716,0.7173,0.715,0.7154,28320361700.0
2007-08-15 10:00:00,0.7154,0.7157,0.7142,0.7155,27890108977.0
2007-08-15 10:30:00,0.7155,0.71705,0.7149,0.7151,22883300011.0
2007-08-15 11:00:00,0.7151,0.7157,0.7141,0.7154,23809699985.0
2007-08-15 11:30:00,0.7154,0.7167,0.7152,0.71605,20627800021.0
2007-08-15 12:00:00,0.71605,0.7163,0.7144,0.7147,28592699965.0
2007-08-15 12:30:00,0.7147,0.716,0.7143,0.7152,20946399970.0
2007-08-15 13:00:00,0.7154,0.7159,0.7138,0.7147,17725200060.0
2007-08-15 13:30:00,0.71475,0.7154,0.7137,0.71515,11785100030.0
2007-08-15 14:00:00,0.71515,0.7162,0.7142,0.7155,20520500003.0
2007-08-15 14:30:00,0.7154,0.7167,0.7124,0.7137,31186200041.0
2007-08-15 15:00:00,0.7132,0.7168,0.7132,0.7142,32351800080.0
2007-08-15 15:30:00,0.7143,0.717,0.713,0.71315,39083899962.0
2007-08-15 16:00:00,0.713,0.71795,0.7125,0.7178,36882400053.0
2007-08-15 16:30:00,0.7178,0.7185,0.7165,0.7166,36560800070.0
2007-08-15 17:00:00,0.7165,0.7174,0.7156,0.7164,21835800002.0
2007-08-15 17:30:00,0.71645,0.717,0.7145,0.7153,33479300031.0
2007-08-15 18:00:00,0.7154,0.71695,0.7154,0.7162,16966699971.0
2007-08-15 18:30:00,0.7162,0.71715,0.7151,0.7154,14846099978.0
2007-08-15 19:00:00,0.7154,0.7177,0.715,0.717,17060599972.0
2007-08-15 19:30:00,0.717,0.7202,0.717,0.7188,23770900072.0
2007-08-15 20:00:00,0.7186,0.7188,0.717,0.718,21677400013.0
2007-08-15 20:30:00,0.71795,0.718,0.7151,0.7158,18743300005.0
2007-08-15 21:00:00,0.7158,0.7163,0.7131,0.7131,10695500012.0
2007-08-15 21:30:00,0.7131,0.714,0.7119,0.712,13542400009.0
2007-08-15 22:00:00,0.7119,0.7137,0.7117,0.7128,4665599987.0
2007-08-15 22:30:00,0.7128,0.7128,0.7097,0.7098,9716800003.0
2007-08-15 23:00:00,0.7098,0.71,0.7078,0.708,11882799993.0
2007-08-15 23:30:00,0.708,0.7083,0.7057,0.7059,19217500011.0
2007-08-16 00:00:00,0.7059,0.7075,0.7057,0.7068,14559299960.0
2007-08-16 00:30:00,0.7068,0.7071,0.7047,0.7058,20637399908.0
2007-08-16 01:00:00,0.7058,0.7071,0.7054,0.7058,13379200014.0
2007-08-16 01:30:00,0.7057,0.7062,0.7028,0.7037,26385400029.0
2007-08-16 02:00:00,0.70365,0.70425,0.7005,0.7011,23410900010.0
2007-08-16 02:30:00,0.7011,0.7012,0.6989,0.7003,37038700060.0
2007-08-16 03:00:00,0.7004,0.7006,0.6988,0.6997,23280200016.0
2007-08-16 03:30:00,0.6997,0.7016,0.6971,0.6971,38708500009.0
2007-08-16 04:00:00,0.6971,0.6996,0.6971,0.6986,27182200029.0
2007-08-16 04:30:00,0.6986,0.6987,0.6954,0.6955,19560899990.0
2007-08-16 05:00:00,0.6955,0.6956,0.6888,0.6898,34789700024.0
2007-08-16 05:30:00,0.6898,0.6904,0.6816,0.6829,35332299979.0
2007-08-16 06:00:00,0.6829,0.6915,0.6827,0.6891,33467199953.0
2007-08-16 06:30:00,0.6891,0.6949,0.6891,0.6915,23042199985.0
2007-08-16 07:00:00,0.6915,0.6927,0.6904,0.6906,11738100004.0
2007-08-16 07:30:00,0.6906,0.6906,0.6883,0.6901,18783000015.0
2007-08-16 08:00:00,0.6901,0.69085,0.6882,0.69075,15269699996.0
2007-08-16 08:30:00,0.69075,0.69165,0.6894,0.69085,18369600010.0
2007-08-16 09:00:00,0.6909,0.6922,0.6904,0.6915,25371000021.0
2007-08-16 09:30:00,0.6915,0.6918,0.68865,0.6894,34120700027.0
2007-08-16 10:00:00,0.6894,0.68985,0.6809,0.6848,38386600029.0
2007-08-16 10:30:00,0.6848,0.688,0.6838,0.68525,26971899980.0
2007-08-16 11:00:00,0.68525,0.68665,0.6827,0.6829,26900100009.0
2007-08-16 11:30:00,0.6829,0.6842,0.6817,0.6833,26371099973.0
2007-08-16 12:00:00,0.6834,0.6834,0.6777,0.67875,31938499994.0
2007-08-16 12:30:00,0.67875,0.6814,0.6737,0.6786,24352199969.0
2007-08-16 13:00:00,0.6786,0.6789,0.6754,0.6758,18270600003.0
2007-08-16 13:30:00,0.6757,0.6788,0.6755,0.6763,21044800024.0
2007-08-16 14:00:00,0.6763,0.6799,0.6755,0.6797,25213800018.0
2007-08-16 14:30:00,0.6797,0.6861,0.6795,0.6834,30386900001.0
2007-08-16 15:00:00,0.6834,0.6857,0.6823,0.68355,21521299975.0
2007-08-16 15:30:00,0.6835,0.6846,0.6817,0.6824,25557700047.0
2007-08-16 16:00:00,0.6824,0.6825,0.677,0.6778,26037500050.0
2007-08-16 16:30:00,0.6777,0.6827,0.6765,0.6784,25942799983.0
2007-08-16 17:00:00,0.6784,0.6822,0.6775,0.6791,33538100027.0
2007-08-16 17:30:00,0.6791,0.6797,0.6769,0.6774,20878999989.0
2007-08-16 18:00:00,0.6772,0.6774,0.67175,0.67495,22685100007.0
2007-08-16 18:30:00,0.675,0.6766,0.6714,0.6723,12618900006.0
2007-08-16 19:00:00,0.6723,0.6759,0.671,0.6742,11036600008.0
2007-08-16 19:30:00,0.6742,0.6784,0.673,0.6769,8461099988.0
2007-08-16 20:00:00,0.6769,0.6797,0.6758,0.6785,17610800013.0
2007-08-16 20:30:00,0.6783,0.68,0.6764,0.6798,7887899993.0
2007-08-16 21:00:00,0.6798,0.6798,0.6761,0.6774,4342999987.0
2007-08-16 21:30:00,0.6775,0.6846,0.6771,0.6839,5697800001.0
2007-08-16 22:00:00,0.6839,0.6914,0.6839,0.6891,5687400001.0
2007-08-16 22:30:00,0.6891,0.6896,0.6873,0.6879,2221200000.0
2007-08-16 23:00:00,0.6878,0.6951,0.6878,0.6946,5325000007.0
2007-08-16 23:30:00,0.6946,0.6982,0.6945,0.6953,12272300025.0
2007-08-17 00:00:00,0.6953,0.7013,0.6952,0.7005,11524599991.0
2007-08-17 00:30:00,0.7004,0.7007,0.6945,0.6953,11479799992.0
2007-08-17 01:00:00,0.6953,0.6959,0.68485,0.6883,8180300017.0
2007-08-17 01:30:00,0.6883,0.6924,0.6853,0.689,9228899998.0
2007-08-17 02:00:00,0.6895,0.6906,0.687,0.6877,7509500005.0
2007-08-17 02:30:00,0.6875,0.689,0.6858,0.68888,6069899995.0
2007-08-17 03:00:00,0.6887,0.6887,0.6803,0.6841,8327999999.0
2007-08-17 03:30:00,0.6841,0.6843,0.6823,0.6833,9955399985.0
2007-08-17 04:00:00,0.6833,0.6835,0.6806,0.6826,7215300002.0
2007-08-17 04:30:00,0.6826,0.6831,0.6807,0.681,7361299999.0
2007-08-17 05:00:00,0.681,0.6816,0.6766,0.67825,13361800013.0
2007-08-17 05:30:00,0.6783,0.6783,0.6746,0.6747,12383299997.0
2007-08-17 06:00:00,0.6747,0.6752,0.6691,0.6719,11834999990.0
2007-08-17 06:30:00,0.6719,0.6724,0.6704,0.6711,5609900002.0
2007-08-17 07:00:00,0.6711,0.6726,0.6701,0.6719,9136299991.0
2007-08-17 07:30:00,0.6721,0.6722,0.6687,0.6694,9198000004.0
2007-08-17 08:00:00,0.6694,0.6713,0.6679,0.6709,9061500008.0
2007-08-17 08:30:00,0.6709,0.67185,0.6665,0.667,10450300015.0
2007-08-17 09:00:00,0.667,0.6676,0.6639,0.6664,7894199996.0
2007-08-17 09:30:00,0.6664,0.6778,0.6661,0.6715,11490000005.0
2007-08-17 10:00:00,0.6714,0.6774,0.6712,0.6772,8765799996.0
2007-08-17 10:30:00,0.6772,0.6786,0.6747,0.6778,7032900007.0
2007-08-17 11:00:00,0.6778,0.6814,0.6745,0.6746,16879900010.0
2007-08-17 11:30:00,0.6746,0.6763,0.6734,0.6742,11504900039.0
2007-08-17 12:00:00,0.6742,0.6771,0.6726,0.6728,8309590111.0
2007-08-17 12:30:00,0.6729,0.6757,0.6727,0.6728,10477399984.0
2007-08-17 13:00:00,0.6728,0.6784,0.67255,0.6776,9427400015.0
2007-08-17 13:30:00,0.6776,0.679,0.6742,0.6789,9803099995.0
2007-08-17 14:00:00,0.6789,0.6954,0.6788,0.6939,15478400003.0
2007-08-17 14:30:00,0.6939,0.69505,0.6868,0.6894,7867599996.0
2007-08-17 15:00:00,0.6894,0.6983,0.6893,0.69555,6556799992.0
2007-08-17 15:30:00,0.69555,0.6983,0.6862,0.6864,10113399990.0
2007-08-17 16:00:00,0.6862,0.6929,0.6861,0.691,8021200000.0
2007-08-17 16:30:00,0.691,0.6925,0.6844,0.6845,5594599997.0
2007-08-17 17:00:00,0.6845,0.6887,0.6813,0.6873,8738700012.0
2007-08-17 17:30:00,0.6873,0.6894,0.6871,0.6877,7060400011.0
2007-08-17 18:00:00,0.6878,0.6943,0.6872,0.6936,7264999993.0
2007-08-17 18:30:00,0.6937,0.6962,0.69096,0.6943,7689499988.0
2007-08-17 19:00:00,0.6943,0.6959,0.6942,0.6956,5663499993.0
2007-08-17 19:30:00,0.6956,0.6978,0.695,0.6961,7244099971.0
2007-08-17 20:00:00,0.6961,0.6961,0.6926,0.6934,5894900005.0
2007-08-17 20:30:00,0.6932,0.6933,0.6915,0.6926,7536700008.0
2007-08-17 21:00:00,0.6926,0.6955,0.6925,0.6948,4479799986.0
2007-08-17 21:30:00,0.6947,0.6963,0.6941,0.6947,4794000014.0
2007-08-17 22:00:00,0.6948,0.6954,0.6945,0.6949,5423300016.0
2007-08-17 22:30:00,0.695,0.69699,0.69398,0.69677,5896599986.0
2007-08-20 00:00:00,0.6982,0.6983,0.6965,0.697,4470900000.0
2007-08-20 00:30:00,0.6972,0.6973,0.6937,0.6938,4683800000.0
2007-08-20 01:00:00,0.6937,0.6959,0.6927,0.6933,5961200000.0
2007-08-20 01:30:00,0.6932,0.6943,0.692,0.6924,6174100000.0
2007-08-20 02:00:00,0.6921,0.6928,0.6904,0.6916,9022799995.0
2007-08-20 02:30:00,0.6916,0.6924,0.6887,0.69,10870899996.0
2007-08-20 03:00:00,0.69,0.6907,0.6861,0.688,12871099989.0
2007-08-20 03:30:00,0.6881,0.6884,0.6855,0.6856,7340300003.0
2007-08-20 04:00:00,0.6857,0.6867,0.6854,0.6861,5221800001.0
2007-08-20 04:30:00,0.6861,0.6867,0.6849,0.6857,6062600001.0
2007-08-20 05:00:00,0.6857,0.6858,0.6824,0.6825,9226200008.0
2007-08-20 05:30:00,0.6825,0.6867,0.6825,0.6866,9380000010.0
2007-08-20 06:00:00,0.6866,0.6929,0.6855,0.6911,15243600020.0
2007-08-20 06:30:00,0.6911,0.6929,0.6906,0.6909,12058500009.0
2007-08-20 07:00:00,0.6909,0.6922,0.6905,0.6922,5039600002.0
2007-08-20 07:30:00,0.6922,0.6956,0.69125,0.69205,10766000010.0
2007-08-20 08:00:00,0.69205,0.694,0.6917,0.6932,13097700010.0
2007-08-20 08:30:00,0.6931,0.6952,0.6931,0.6945,12588200001.0
2007-08-20 09:00:00,0.6945,0.697,0.6938,0.6956,17809199971.0
2007-08-20 09:30:00,0.6957,0.7019,0.6952,0.6991,17799500018.0
2007-08-20 10:00:00,0.6991,0.7021,0.699,0.7011,21724399967.0
2007-08-20 10:30:00,0.701,0.7026,0.6985,0.69995,23756600022.0
2007-08-20 11:00:00,0.69995,0.70105,0.6995,0.7002,11505899989.0
2007-08-20 11:30:00,0.7002,0.7006,0.6992,0.6995,8616999995.0
2007-08-20 12:00:00,0.6995,0.7002,0.6958,0.69645,22162400023.0
2007-08-20 12:30:00,0.69645,0.698,0.69625,0.6968,14122100023.0
2007-08-20 13:00:00,0.6968,0.6977,0.6967,0.6972,10478500002.0
2007-08-20 13:30:00,0.69725,0.69735,0.6964,0.6969,9050199974.0
2007-08-20 14:00:00,0.6969,0.6989,0.69615,0.69825,10565899986.0
2007-08-20 14:30:00,0.69825,0.69925,0.6972,0.6991,13211300017.0
2007-08-20 15:00:00,0.6991,0.6998,0.6976,0.6981,15362499976.0
2007-08-20 15:30:00,0.6981,0.6983,0.6943,0.6972,27963299984.0
2007-08-20 16:00:00,0.6971,0.69715,0.6944,0.6958,20705699957.0
2007-08-20 16:30:00,0.6958,0.6981,0.6943,0.69805,36639199908.0
2007-08-20 17:00:00,0.6981,0.6994,0.6974,0.6981,23413499956.0
2007-08-20 17:30:00,0.6981,0.6984,0.6954,0.6955,18164700005.0
2007-08-20 18:00:00,0.6955,0.69575,0.6931,0.6949,19935399952.0
2007-08-20 18:30:00,0.6949,0.6956,0.6914,0.6914,13952100013.0
2007-08-20 19:00:00,0.6914,0.6935,0.691,0.6927,22862699969.0
2007-08-20 19:30:00,0.6927,0.6948,0.6921,0.694,8741900012.0
2007-08-20 20:00:00,0.694,0.6967,0.6937,0.6966,11916000018.0
2007-08-20 20:30:00,0.6966,0.7009,0.6959,0.7001,20295449953.0
2007-08-20 21:00:00,0.7,0.7019,0.6999,0.7012,5740899999.0
2007-08-20 21:30:00,0.7013,0.7013,0.6985,0.699,7759900012.0
2007-08-20 22:00:00,0.6991,0.7001,0.6989,0.6996,3527499992.0
2007-08-20 22:30:00,0.6996,0.6998,0.69738,0.6985,4472799999.0
2007-08-20 23:00:00,0.6985,0.6988,0.6976,0.69821,3500999995.0
2007-08-20 23:30:00,0.6985,0.6991,0.698,0.698,4325899987.0
2007-08-21 00:00:00,0.698,0.7004,0.69751,0.7004,5370700010.0
2007-08-21 00:30:00,0.7004,0.7006,0.6993,0.6995,6603300007.0
2007-08-21 01:00:00,0.6995,0.7,0.6973,0.6977,11752599996.0
2007-08-21 01:30:00,0.6978,0.6987,0.6974,0.6978,6524500003.0
2007-08-21 02:00:00,0.6978,0.6985,0.692,0.6939,19930200053.0
2007-08-21 02:30:00,0.6942,0.6945,0.692,0.6932,13382999991.0
2007-08-21 03:00:00,0.6932,0.6984,0.6932,0.6969,15655900000.0
2007-08-21 03:30:00,0.697,0.6988,0.6964,0.6987,11845999969.0
2007-08-21 04:00:00,0.6987,0.7003,0.698,0.698,21013399944.0
2007-08-21 04:30:00,0.6981,0.6994,0.6972,0.6983,11694299996.0
2007-08-21 05:00:00,0.6983,0.6983,0.6974,0.69765,6687900003.0
2007-08-21 05:30:00,0.698,0.6984,0.6974,0.6977,10603799979.0
2007-08-21 06:00:00,0.69768,0.698,0.694,0.6966,14809999986.0
2007-08-21 06:30:00,0.6966,0.6966,0.6949,0.6961,9030699975.0
2007-08-21 07:00:00,0.6961,0.6977,0.6954,0.697,15019400004.0
2007-08-21 07:30:00,0.697,0.6979,0.69594,0.6974,14814899993.0
2007-08-21 08:00:00,0.6975,0.6975,0.6944,0.6957,26360099997.0
2007-08-21 08:30:00,0.6956,0.6962,0.6929,0.6939,31640900010.0
2007-08-21 09:00:00,0.6939,0.6966,0.6931,0.694,33224999948.0
2007-08-21 09:30:00,0.6941,0.6944,0.6917,0.6938,33645400037.0
2007-08-21 10:00:00,0.6938,0.6955,0.6937,0.69465,17333699995.0
2007-08-21 10:30:00,0.6946,0.6961,0.6941,0.6948,9858699981.0
2007-08-21 11:00:00,0.6948,0.695,0.6923,0.6924,27916400003.0
2007-08-21 11:30:00,0.6924,0.6953,0.6919,0.6946,25774099913.0
2007-08-21 12:00:00,0.6946,0.6966,0.6941,0.6966,18930800051.0
2007-08-21 12:30:00,0.6967,0.6991,0.69645,0.6979,23610500012.0
2007-08-21 13:00:00,0.6979,0.6986,0.69636,0.6981,13635499984.0
2007-08-21 13:30:00,0.6981,0.7007,0.6979,0.69915,20204500016.0
2007-08-21 14:00:00,0.6992,0.7021,0.6979,0.698,24394899953.0
2007-08-21 14:30:00,0.6979,0.6991,0.6968,0.6978,19572899966.0
2007-08-21 15:00:00,0.6978,0.6984,0.69515,0.6958,20452900033.0
2007-08-21 15:30:00,0.69575,0.69765,0.694,0.69455,26310100021.0
2007-08-21 16:00:00,0.69455,0.6951,0.6939,0.6948,15996799982.0
2007-08-21 16:30:00,0.6948,0.6961,0.6947,0.696,14501999969.0
2007-08-21 17:00:00,0.696,0.696,0.6943,0.6947,12700799973.0
2007-08-21 17:30:00,0.6947,0.6971,0.6947,0.69555,21569200001.0
2007-08-21 18:00:00,0.6956,0.6985,0.6951,0.69785,12200900051.0
2007-08-21 18:30:00,0.6979,0.6979,0.69485,0.6965,13404200016.0
2007-08-21 19:00:00,0.69655,0.69655,0.6957,0.69625,8078300000.0
2007-08-21 19:30:00,0.69625,0.6973,0.6953,0.6955,8307900010.0
2007-08-21 20:00:00,0.6955,0.6959,0.69456,0.6953,9029700002.0
2007-08-21 20:30:00,0.69528,0.6969,0.6948,0.6965,10541500005.0
2007-08-21 21:00:00,0.6964,0.6974,0.69545,0.6962,3539699997.0
2007-08-21 21:30:00,0.6963,0.6968,0.6951,0.6958,3468199999.0
2007-08-21 22:00:00,0.6958,0.6958,0.6947,0.695,3332199996.0
2007-08-21 22:30:00,0.6951,0.6968,0.69459,0.6962,2412500004.0
2007-08-21 23:00:00,0.6962,0.697,0.695,0.6957,3346900002.0
2007-08-21 23:30:00,0.696,0.6964,0.69516,0.6953,9748399978.0
2007-08-22 00:00:00,0.6953,0.6953,0.6934,0.6939,8703100003.0
2007-08-22 00:30:00,0.6939,0.695,0.6923,0.693,11822899964.0
2007-08-22 01:00:00,0.693,0.6954,0.6925,0.6942,9549399999.0
2007-08-22 01:30:00,0.6942,0.69532,0.69419,0.6951,10245200013.0
2007-08-22 02:00:00,0.6951,0.6953,0.6924,0.693,6550699991.0
2007-08-22 02:30:00,0.693,0.6941,0.69235,0.6925,9422299991.0
2007-08-22 03:00:00,0.6925,0.693,0.6914,0.6919,13889499997.0
2007-08-22 03:30:00,0.69195,0.6922,0.6887,0.6899,18130000010.0
2007-08-22 04:00:00,0.6899,0.6913,0.6895,0.6913,8948899990.0
2007-08-22 04:30:00,0.69125,0.6918,0.6904,0.6908,8567300004.0
2007-08-22 05:00:00,0.6908,0.6912,0.68977,0.6912,7278300005.0
2007-08-22 05:30:00,0.6912,0.692,0.69094,0.6911,8100799997.0
2007-08-22 06:00:00,0.6911,0.6923,0.691,0.6912,7652700013.0
2007-08-22 06:30:00,0.6912,0.6916,0.6902,0.6914,4984700001.0
2007-08-22 07:00:00,0.6914,0.6947,0.69067,0.6946,12025599993.0
2007-08-22 07:30:00,0.6946,0.6959,0.6939,0.6941,8687699992.0
2007-08-22 08:00:00,0.6941,0.6971,0.6934,0.6964,14080000009.0
2007-08-22 08:30:00,0.6965,0.6986,0.6964,0.697,28571800044.0
2007-08-22 09:00:00,0.697,0.6972,0.6949,0.6954,18672900017.0
2007-08-22 09:30:00,0.6955,0.69645,0.6948,0.6963,20564500000.0
2007-08-22 10:00:00,0.6963,0.6977,0.6959,0.6974,19607092757.0
2007-08-22 10:30:00,0.6974,0.6976,0.6965,0.6974,17261599937.0
2007-08-22 11:00:00,0.6974,0.6979,0.6967,0.6971,18077599956.0
2007-08-22 11:30:00,0.6971,0.6977,0.697,0.6973,16400999951.0
2007-08-22 12:00:00,0.6973,0.6985,0.6966,0.6985,21440799925.0
2007-08-22 12:30:00,0.6984,0.7006,0.6977,0.7004,30925899935.0
2007-08-22 13:00:00,0.7004,0.7008,0.6997,0.7001,29094200004.0
2007-08-22 13:30:00,0.7002,0.7008,0.69935,0.6996,15636299963.0
2007-08-22 14:00:00,0.6996,0.6998,0.6987,0.6995,17958899976.0
2007-08-22 14:30:00,0.6995,0.6998,0.699,0.6993,17086800010.0
2007-08-22 15:00:00,0.6994,0.7,0.6983,0.7,17042899945.0
2007-08-22 15:30:00,0.7,0.7023,0.6998,0.7,29263900008.0
2007-08-22 16:00:00,0.7,0.7015,0.6989,0.6992,32136899969.0
2007-08-22 16:30:00,0.6992,0.6993,0.6971,0.699,26161699964.0
2007-08-22 17:00:00,0.699,0.6999,0.6977,0.6996,28027499951.0
2007-08-22 17:30:00,0.6996,0.7011,0.6989,0.7002,19519800019.0
2007-08-22 18:00:00,0.7002,0.70075,0.6998,0.69985,10449800002.0
2007-08-22 18:30:00,0.7005,0.7006,0.6996,0.7003,19831793406.0
2007-08-22 19:00:00,0.7003,0.7005,0.6993,0.69995,13540900002.0
2007-08-22 19:30:00,0.7,0.7014,0.69995,0.7013,6680500015.0
2007-08-22 20:00:00,0.7013,0.7013,0.7006,0.7009,9288100028.0
2007-08-22 20:30:00,0.7009,0.7012,0.7005,0.701,10235399990.0
2007-08-22 21:00:00,0.701,0.7011,0.7,0.70012,5746600010.0
2007-08-22 21:30:00,0.7004,0.7008,0.7,0.7002,4748900001.0
2007-08-22 22:00:00,0.7002,0.701,0.69981,0.7007,2474100000.0
2007-08-22 22:30:00,0.7007,0.701,0.70006,0.7005,2223500001.0
2007-08-22 23:00:00,0.7004,0.7065,0.7004,0.7056,5333699988.0
2007-08-22 23:30:00,0.7056,0.7062,0.7045,0.70524,7713800005.0
2007-08-23 00:00:00,0.7056,0.7074,0.7049,0.7073,5907700008.0
2007-08-23 00:30:00,0.7073,0.7073,0.7058,0.70657,9879099991.0
2007-08-23 01:00:00,0.7068,0.7092,0.7068,0.7091,11421799970.0
2007-08-23 01:30:00,0.7091,0.71,0.7076,0.7092,18447799984.0
2007-08-23 02:00:00,0.7092,0.7106,0.70775,0.7103,11480099997.0
2007-08-23 02:30:00,0.7103,0.7124,0.7103,0.71145,12912500000.0
2007-08-23 03:00:00,0.7115,0.7118,0.7108,0.7109,9792099998.0
2007-08-23 03:30:00,0.7109,0.7114,0.71065,0.7111,6735299993.0
2007-08-23 04:00:00,0.7111,0.7129,0.711,0.7126,8993399994.0
2007-08-23 04:30:00,0.7125,0.7133,0.7119,0.7129,10454100000.0
2007-08-23 05:00:00,0.713,0.7132,0.71223,0.7128,9128500011.0
2007-08-23 05:30:00,0.7128,0.7129,0.7121,0.7124,9760099995.0
2007-08-23 06:00:00,0.7123,0.7124,0.7117,0.7122,12527099979.0
2007-08-23 06:30:00,0.7122,0.7123,0.7113,0.71145,9113100026.0
2007-08-23 07:00:00,0.7115,0.7116,0.7074,0.7085,22594900017.0
2007-08-23 07:30:00,0.7085,0.71215,0.7081,0.71195,17841499983.0
2007-08-23 08:00:00,0.712,0.7127,0.7116,0.7127,16358499991.0
2007-08-23 08:30:00,0.7127,0.7138,0.712,0.71265,21553299976.0
2007-08-23 09:00:00,0.7126,0.7133,0.7101,0.7106,21857799992.0
2007-08-23 09:30:00,0.7107,0.7118,0.7106,0.7112,16562200002.0
2007-08-23 10:00:00,0.7113,0.7117,0.7108,0.71115,15612199995.0
2007-08-23 10:30:00,0.71115,0.7137,0.7108,0.7131,20705799999.0
2007-08-23 11:00:00,0.7131,0.7138,0.7117,0.7137,18868199999.0
2007-08-23 11:30:00,0.7137,0.7148,0.7135,0.71465,20938899994.0
2007-08-23 12:00:00,0.7147,0.7166,0.7144,0.7163,22036299984.0
2007-08-23 12:30:00,0.7163,0.7169,0.7144,0.71485,27682999963.0
2007-08-23 13:00:00,0.71485,0.717,0.7134,0.7164,14525899993.0
2007-08-23 13:30:00,0.7164,0.7174,0.716,0.7169,21812296775.0
2007-08-23 14:00:00,0.7169,0.7181,0.7158,0.7158,27180900015.0
2007-08-23 14:30:00,0.7159,0.716,0.71385,0.7155,25213499931.0
2007-08-23 15:00:00,0.7154,0.7167,0.7139,0.7146,27467400049.0
2007-08-23 15:30:00,0.7146,0.7158,0.7111,0.7122,28124500009.0
2007-08-23 16:00:00,0.7122,0.7132,0.7095,0.7112,37415499985.0
2007-08-23 16:30:00,0.7112,0.7137,0.7106,0.7135,28776400023.0
2007-08-23 17:00:00,0.7135,0.7136,0.7103,0.7108,29557599964.0
2007-08-23 17:30:00,0.7108,0.7113,0.7084,0.7084,34236299994.0
2007-08-23 18:00:00,0.7084,0.7109,0.7083,0.7105,21013800067.0
2007-08-23 18:30:00,0.7105,0.7112,0.70935,0.70935,14030000009.0
2007-08-23 19:00:00,0.7094,0.7102,0.7084,0.7093,9267100012.0
2007-08-23 19:30:00,0.7095,0.7105,0.7092,0.7101,9709200014.0
2007-08-23 20:00:00,0.7101,0.7126,0.7101,0.7119,9241099996.0
2007-08-23 20:30:00,0.712,0.7124,0.7103,0.7105,8487700001.0
2007-08-23 21:00:00,0.7108,0.7132,0.7102,0.7123,4888299992.0
2007-08-23 21:30:00,0.7123,0.7134,0.7116,0.7134,2205800006.0
2007-08-23 22:00:00,0.7134,0.7156,0.7133,0.7146,2409500002.0
2007-08-23 22:30:00,0.7146,0.7153,0.71426,0.7146,2080800000.0
2007-08-23 23:00:00,0.7147,0.7159,0.7135,0.7141,3884300012.0
2007-08-23 23:30:00,0.7142,0.7145,0.713,0.7133,3301899984.0
2007-08-24 00:00:00,0.71335,0.71369,0.7117,0.7127,2400699996.0
2007-08-24 00:30:00,0.7127,0.71354,0.7108,0.7112,6555799991.0
2007-08-24 01:00:00,0.7113,0.71375,0.7102,0.7126,5701999995.0
2007-08-24 01:30:00,0.7129,0.7142,0.7123,0.7142,11151300014.0
2007-08-24 02:00:00,0.7142,0.7158,0.714,0.7158,10557900001.0
2007-08-24 02:30:00,0.7158,0.7168,0.7156,0.7163,7053300002.0
2007-08-24 03:00:00,0.7162,0.7169,0.7148,0.7158,12162799996.0
2007-08-24 03:30:00,0.7163,0.7174,0.71535,0.7163,11335199990.0
2007-08-24 04:00:00,0.7163,0.717,0.7155,0.7157,6989600025.0
2007-08-24 04:30:00,0.7157,0.7163,0.71555,0.71575,7080700025.0
2007-08-24 05:00:00,0.71575,0.7162,0.7155,0.7157,5833500005.0
2007-08-24 05:30:00,0.7157,0.7158,0.7124,0.7128,16562100033.0
2007-08-24 06:00:00,0.7129,0.7129,0.7111,0.7121,13602599989.0
2007-08-24 06:30:00,0.7121,0.71285,0.7111,0.71165,7304199996.0
2007-08-24 07:00:00,0.7117,0.7127,0.7115,0.7124,9327200006.0
2007-08-24 07:30:00,0.7124,0.7139,0.7122,0.7124,11692700003.0
2007-08-24 08:00:00,0.7124,0.7126,0.71,0.71075,19153500009.0
2007-08-24 08:30:00,0.71075,0.7109,0.7085,0.7095,30997400000.0
2007-08-24 09:00:00,0.70965,0.7137,0.7094,0.7136,24010399988.0
2007-08-24 09:30:00,0.7136,0.7142,0.712,0.7134,20451300037.0
2007-08-24 10:00:00,0.71345,0.71365,0.7111,0.7115,23012600004.0
2007-08-24 10:30:00,0.7115,0.7136,0.7113,0.71355,15810500000.0
2007-08-24 11:00:00,0.71355,0.7142,0.7128,0.7141,13923599974.0
2007-08-24 11:30:00,0.7141,0.7143,0.7133,0.7134,14913799974.0
2007-08-24 12:00:00,0.7134,0.7135,0.7116,0.7118,16921799983.0
2007-08-24 12:30:00,0.7119,0.7149,0.7113,0.7145,18218971247.0
2007-08-24 13:00:00,0.7146,0.7156,0.7142,0.7149,29021399968.0
2007-08-24 13:30:00,0.7149,0.716,0.7147,0.7148,16912399997.0
2007-08-24 14:00:00,0.71475,0.7155,0.7146,0.7151,15590600014.0
2007-08-24 14:30:00,0.7151,0.7179,0.7149,0.7168,29441899937.0
2007-08-24 15:00:00,0.7168,0.717,0.7134,0.7145,16008099977.0
2007-08-24 15:30:00,0.7146,0.7152,0.7131,0.7148,18635900015.0
2007-08-24 16:00:00,0.7149,0.7165,0.7149,0.716,24988000026.0
2007-08-24 16:30:00,0.71595,0.7174,0.71531,0.7167,17324999982.0
2007-08-24 17:00:00,0.7168,0.7169,0.7162,0.7164,10883200052.0
2007-08-24 17:30:00,0.7164,0.718,0.71637,0.718,10649500019.0
2007-08-24 18:00:00,0.7179,0.7186,0.7166,0.7181,18491499896.0
2007-08-24 18:30:00,0.7182,0.7189,0.7175,0.7181,10750400018.0
2007-08-24 19:00:00,0.7181,0.7187,0.71745,0.7184,9130100014.0
2007-08-24 19:30:00,0.7183,0.7191,0.7181,0.7189,7526800009.0
2007-08-24 20:00:00,0.7189,0.7191,0.71839,0.7187,8506599981.0
2007-08-24 20:30:00,0.7187,0.7188,0.71809,0.7187,8933700015.0
2007-08-24 21:00:00,0.7187,0.7191,0.71775,0.7188,4813499997.0
2007-08-24 21:30:00,0.7188,0.7196,0.71837,0.7194,9035400048.0
2007-08-24 22:00:00,0.7194,0.7214,0.71908,0.72135,10133199961.0
2007-08-24 22:30:00,0.72135,0.7217,0.72071,0.7212,2920000001.0
2007-08-27 00:00:00,0.7228,0.7253,0.7223,0.7246,3324300021.0
2007-08-27 00:30:00,0.7247,0.7264,0.7246,0.7258,2691100017.0
2007-08-27 01:00:00,0.726,0.7264,0.7249,0.7251,3007700019.0
2007-08-27 01:30:00,0.7249,0.7271,0.7249,0.7267,3957500025.0
2007-08-27 02:00:00,0.7265,0.7267,0.7255,0.7259,5359400008.0
2007-08-27 02:30:00,0.7259,0.726,0.72482,0.7255,8298499977.0
2007-08-27 03:00:00,0.7255,0.7256,0.7243,0.7249,10209099968.0
2007-08-27 03:30:00,0.7249,0.7252,0.7224,0.7237,14499999991.0
2007-08-27 04:00:00,0.7237,0.7262,0.7234,0.7261,10677299998.0
2007-08-27 04:30:00,0.7261,0.727,0.7249,0.725,11772700004.0
2007-08-27 05:00:00,0.725,0.7251,0.724,0.7245,11021699991.0
2007-08-27 05:30:00,0.7245,0.7247,0.724,0.7242,6422700033.0
2007-08-27 06:00:00,0.72415,0.72415,0.72235,0.7225,12666999995.0
2007-08-27 06:30:00,0.7224,0.7229,0.7222,0.7226,9524400002.0
2007-08-27 07:00:00,0.7226,0.7231,0.7219,0.7231,9747799979.0
2007-08-27 07:30:00,0.7231,0.7257,0.7229,0.7254,13460899996.0
2007-08-27 08:00:00,0.7254,0.7272,0.72453,0.7247,13466500000.0
2007-08-27 08:30:00,0.7247,0.7253,0.7244,0.7246,10910000003.0
2007-08-27 09:00:00,0.7246,0.7255,0.72449,0.7249,14106600017.0
2007-08-27 09:30:00,0.7249,0.725,0.7234,0.7236,14564099981.0
2007-08-27 10:00:00,0.7236,0.7255,0.7236,0.7253,12259199986.0
2007-08-27 10:30:00,0.7253,0.72542,0.72455,0.7246,10499800012.0
2007-08-27 11:00:00,0.7246,0.725,0.72413,0.7249,10601200020.0
2007-08-27 11:30:00,0.7249,0.7251,0.72384,0.7242,10752499976.0
2007-08-27 12:00:00,0.7242,0.7244,0.72284,0.7239,16591600010.0
2007-08-27 12:30:00,0.724,0.7241,0.7231,0.7237,10280000034.0
2007-08-27 13:00:00,0.7235,0.7239,0.7231,0.7235,13122999984.0
2007-08-27 13:30:00,0.72335,0.7237,0.72305,0.7236,13917000014.0
2007-08-27 14:00:00,0.7236,0.7236,0.72225,0.72235,18319700023.0
2007-08-27 14:30:00,0.7224,0.7226,0.72152,0.72188,14395799996.0
2007-08-27 15:00:00,0.722,0.7229,0.72142,0.7225,11478000003.0
2007-08-27 15:30:00,0.7225,0.7234,0.7214,0.7233,19464700007.0
2007-08-27 16:00:00,0.7234,0.7236,0.7214,0.7217,17088200012.0
2007-08-27 16:30:00,0.7217,0.7219,0.719,0.72,31264399990.0
2007-08-27 17:00:00,0.7201,0.7201,0.718,0.7184,21608899963.0
2007-08-27 17:30:00,0.7184,0.7185,0.71735,0.718,18982899980.0
2007-08-27 18:00:00,0.718,0.7186,0.7176,0.7178,7334799992.0
2007-08-27 18:30:00,0.7179,0.7181,0.71728,0.7179,8863400013.0
2007-08-27 19:00:00,0.7179,0.7186,0.7176,0.7176,15566000013.0
2007-08-27 19:30:00,0.7176,0.7179,0.71686,0.7175,10738500008.0
2007-08-27 20:00:00,0.7175,0.71825,0.71735,0.71789,8279899998.0
2007-08-27 20:30:00,0.71795,0.7199,0.71777,0.7194,12645499986.0
2007-08-27 21:00:00,0.7194,0.71961,0.7186,0.7189,5369100008.0
2007-08-27 21:30:00,0.7189,0.7194,0.7186,0.7187,5903700031.0
2007-08-27 22:00:00,0.7187,0.7188,0.716,0.7167,7725799991.0
2007-08-27 22:30:00,0.7167,0.7167,0.7155,0.7159,4908199998.0
2007-08-27 23:00:00,0.7159,0.7163,0.7148,0.7154,6632700009.0
2007-08-27 23:30:00,0.7154,0.7154,0.7137,0.7142,8902600030.0
2007-08-28 00:00:00,0.7142,0.7149,0.7139,0.71405,6279200014.0
2007-08-28 00:30:00,0.7141,0.7146,0.71295,0.714,13412899995.0
2007-08-28 01:00:00,0.714,0.7158,0.71383,0.7149,10580099985.0
2007-08-28 01:30:00,0.7149,0.715,0.7134,0.71345,10069500002.0
2007-08-28 02:00:00,0.7135,0.7139,0.71298,0.71315,8344699976.0
2007-08-28 02:30:00,0.7132,0.7132,0.7099,0.7103,29601599985.0
2007-08-28 03:00:00,0.7104,0.712,0.7088,0.7115,25116599940.0
2007-08-28 03:30:00,0.7114,0.7119,0.7095,0.71045,19642000013.0
2007-08-28 04:00:00,0.7105,0.7109,0.70978,0.7102,10280300000.0
2007-08-28 04:30:00,0.7102,0.7103,0.7092,0.7094,9126600006.0
2007-08-28 05:00:00,0.7094,0.7095,0.70879,0.709,14077899974.0
2007-08-28 05:30:00,0.709,0.709,0.7043,0.707,28436799932.0
2007-08-28 06:00:00,0.707,0.7074,0.7045,0.7045,18126999989.0
2007-08-28 06:30:00,0.7045,0.7063,0.7042,0.7061,13405000021.0
2007-08-28 07:00:00,0.706,0.7061,0.7046,0.7055,12484900013.0
2007-08-28 07:30:00,0.7055,0.7077,0.705,0.7069,25684499976.0
2007-08-28 08:00:00,0.7069,0.7075,0.7061,0.7074,22873099993.0
2007-08-28 08:30:00,0.7074,0.7087,0.7073,0.70815,29589099959.0
2007-08-28 09:00:00,0.7082,0.7088,0.7073,0.7084,25634600017.0
2007-08-28 09:30:00,0.7084,0.7087,0.707,0.70735,31397686624.0
2007-08-28 10:00:00,0.7074,0.7087,0.7071,0.70845,20784899953.0
2007-08-28 10:30:00,0.7085,0.7103,0.7081,0.7089,19943599987.0
2007-08-28 11:00:00,0.7089,0.7089,0.708,0.7083,13977999962.0
2007-08-28 11:30:00,0.7083,0.7103,0.7081,0.7103,8443899992.0
2007-08-28 12:00:00,0.7103,0.7126,0.7103,0.7113,25254799971.0
2007-08-28 12:30:00,0.7113,0.7147,0.7112,0.7145,26094599994.0
2007-08-28 13:00:00,0.7148,0.7149,0.71209,0.7128,23034599945.0
2007-08-28 13:30:00,0.7128,0.7133,0.7126,0.713,10842099995.0
2007-08-28 14:00:00,0.713,0.7131,0.7095,0.7108,29071899987.0
2007-08-28 14:30:00,0.7109,0.711,0.70795,0.7081,31715299975.0
2007-08-28 15:00:00,0.7082,0.7087,0.707,0.7077,30827500017.0
2007-08-28 15:30:00,0.7077,0.708,0.70475,0.7058,31076300010.0
2007-08-28 16:00:00,0.7058,0.7081,0.7055,0.7077,25496950568.0
2007-08-28 16:30:00,0.7077,0.7077,0.7053,0.70685,33193300066.0
2007-08-28 17:00:00,0.70685,0.7069,0.7029,0.703,35005100003.0
2007-08-28 17:30:00,0.7031,0.7031,0.7021,0.7029,16298000003.0
2007-08-28 18:00:00,0.7028,0.7055,0.7027,0.7044,20986100051.0
2007-08-28 18:30:00,0.7044,0.7047,0.70385,0.7044,8320699995.0
2007-08-28 19:00:00,0.7044,0.7046,0.70285,0.70335,16335100015.0
2007-08-28 19:30:00,0.7033,0.70445,0.7031,0.7038,8249299990.0
2007-08-28 20:00:00,0.7038,0.7039,0.7029,0.7038,11420700023.0
2007-08-28 20:30:00,0.7038,0.7038,0.70235,0.7024,11886300004.0
2007-08-28 21:00:00,0.7024,0.7026,0.7008,0.7012,8393000023.0
2007-08-28 21:30:00,0.7012,0.7012,0.6978,0.6985,10026099999.0
2007-08-28 22:00:00,0.6985,0.6995,0.6968,0.6972,7265499998.0
2007-08-28 22:30:00,0.6973,0.6984,0.6968,0.6974,4923300008.0
2007-08-28 23:00:00,0.6974,0.6975,0.695,0.6952,8228999988.0
2007-08-28 23:30:00,0.6952,0.6963,0.6949,0.6957,10604100016.0
2007-08-29 00:00:00,0.6957,0.6959,0.6944,0.69525,10811300032.0
2007-08-29 00:30:00,0.6953,0.6972,0.6948,0.6964,10762999968.0
2007-08-29 01:00:00,0.6964,0.6971,0.6934,0.6935,15154975928.0
2007-08-29 01:30:00,0.6935,0.6941,0.6899,0.6915,24960800068.0
2007-08-29 02:00:00,0.6915,0.69235,0.6892,0.69235,22853000006.0
2007-08-29 02:30:00,0.69235,0.693,0.6916,0.6918,14316000021.0
2007-08-29 03:00:00,0.69175,0.69175,0.6867,0.68765,27469999986.0
2007-08-29 03:30:00,0.68765,0.6915,0.68725,0.69025,20134100006.0
2007-08-29 04:00:00,0.69025,0.6922,0.69025,0.69065,17531600009.0
2007-08-29 04:30:00,0.6907,0.6916,0.6907,0.6912,9860800004.0
2007-08-29 05:00:00,0.6913,0.6918,0.69085,0.6916,8757700005.0
2007-08-29 05:30:00,0.6916,0.6941,0.69135,0.693,13849700021.0
2007-08-29 06:00:00,0.693,0.6948,0.6926,0.6933,18116499985.0
2007-08-29 06:30:00,0.6934,0.69385,0.6923,0.69275,12807486299.0
2007-08-29 07:00:00,0.6928,0.6932,0.6919,0.6924,5845300003.0
2007-08-29 07:30:00,0.6923,0.6924,0.69,0.6903,21185399988.0
2007-08-29 08:00:00,0.6903,0.6942,0.6902,0.6932,14672299989.0
2007-08-29 08:30:00,0.6932,0.6954,0.6928,0.69315,28427699995.0
2007-08-29 09:00:00,0.6931,0.695,0.6921,0.6947,27598700036.0
2007-08-29 09:30:00,0.6947,0.6955,0.6944,0.6951,17703199988.0
2007-08-29 10:00:00,0.6951,0.6982,0.695,0.69615,31572199954.0
2007-08-29 10:30:00,0.6962,0.6965,0.6953,0.696,22450499992.0
2007-08-29 11:00:00,0.6959,0.6991,0.6958,0.6991,18165599994.0
2007-08-29 11:30:00,0.6991,0.70125,0.69875,0.69975,24608499988.0
2007-08-29 12:00:00,0.69975,0.7007,0.6994,0.7004,10984399980.0
2007-08-29 12:30:00,0.7004,0.70255,0.7004,0.7024,15241499979.0
2007-08-29 13:00:00,0.7024,0.7026,0.7004,0.701,21737700018.0
2007-08-29 13:30:00,0.701,0.70115,0.6985,0.6987,20784699978.0
2007-08-29 14:00:00,0.6987,0.6992,0.6973,0.6987,29439600019.0
2007-08-29 14:30:00,0.6987,0.6994,0.698,0.6982,14716899991.0
2007-08-29 15:00:00,0.6982,0.6999,0.6982,0.6996,15439100035.0
2007-08-29 15:30:00,0.6996,0.7011,0.6992,0.6993,24206699994.0
2007-08-29 16:00:00,0.6993,0.7005,0.699,0.6994,22067799975.0
2007-08-29 16:30:00,0.6994,0.7011,0.6989,0.7007,20363899991.0
2007-08-29 17:00:00,0.7007,0.7021,0.7005,0.7021,31825200007.0
2007-08-29 17:30:00,0.7021,0.7039,0.7016,0.7024,25126800002.0
2007-08-29 18:00:00,0.7024,0.70275,0.7014,0.7014,10678600053.0
2007-08-29 18:30:00,0.7014,0.70205,0.70035,0.701,12461500034.0
2007-08-29 19:00:00,0.701,0.7016,0.6992,0.6997,17056300018.0
2007-08-29 19:30:00,0.6997,0.6997,0.6964,0.6976,19779799994.0
2007-08-29 20:00:00,0.6976,0.7003,0.6976,0.6993,17951000048.0
2007-08-29 20:30:00,0.6993,0.7022,0.69915,0.7009,14536699980.0
2007-08-29 21:00:00,0.7009,0.7058,0.7007,0.7047,6964100003.0
2007-08-29 21:30:00,0.7046,0.7095,0.7046,0.7086,10722400004.0
2007-08-29 22:00:00,0.7086,0.7094,0.7076,0.708,6085400005.0
2007-08-29 22:30:00,0.708,0.7087,0.7076,0.7085,2822100003.0
2007-08-29 23:00:00,0.7085,0.7106,0.7079,0.7102,5112099996.0
2007-08-29 23:30:00,0.71015,0.71015,0.70755,0.70755,6242100002.0
2007-08-30 00:00:00,0.7079,0.7081,0.70395,0.70445,7764499993.0
2007-08-30 00:30:00,0.7045,0.706,0.704,0.7045,7206000007.0
2007-08-30 01:00:00,0.7045,0.7053,0.7036,0.7051,17198600014.0
2007-08-30 01:30:00,0.7051,0.7051,0.7031,0.7038,12736400045.0
2007-08-30 02:00:00,0.7038,0.7039,0.7027,0.703,11908200002.0
2007-08-30 02:30:00,0.703,0.7032,0.7014,0.70225,15023599996.0
2007-08-30 03:00:00,0.7023,0.7033,0.7015,0.7033,11456200014.0
2007-08-30 03:30:00,0.70325,0.7045,0.70295,0.70445,12782299977.0
2007-08-30 04:00:00,0.7043,0.7065,0.7037,0.706,20731100017.0
2007-08-30 04:30:00,0.706,0.706,0.7042,0.7043,9035500011.0
2007-08-30 05:00:00,0.7043,0.7045,0.7023,0.7031,12543400017.0
2007-08-30 05:30:00,0.7031,0.7036,0.7024,0.7026,9553899985.0
2007-08-30 06:00:00,0.7026,0.70285,0.70135,0.70155,12346299997.0
2007-08-30 06:30:00,0.70155,0.7021,0.7003,0.7007,10021299987.0
2007-08-30 07:00:00,0.7008,0.702,0.6989,0.70145,13998900008.0
2007-08-30 07:30:00,0.70145,0.70185,0.698,0.6999,12484299978.0
2007-08-30 08:00:00,0.6999,0.7036,0.6995,0.70225,13250200041.0
2007-08-30 08:30:00,0.70225,0.7054,0.7014,0.70275,23326399985.0
2007-08-30 09:00:00,0.70275,0.7043,0.6996,0.7042,29609595110.0
2007-08-30 09:30:00,0.7042,0.7045,0.7026,0.7031,19087199979.0
2007-08-30 10:00:00,0.7031,0.7038,0.7024,0.7028,17308100037.0
2007-08-30 10:30:00,0.7028,0.7034,0.7028,0.703,9270200030.0
2007-08-30 11:00:00,0.70295,0.70355,0.7029,0.7033,7881799990.0
2007-08-30 11:30:00,0.7033,0.7036,0.6996,0.6996,23557000005.0
2007-08-30 12:00:00,0.6997,0.70075,0.6984,0.7004,18174275401.0
2007-08-30 12:30:00,0.7004,0.70055,0.699,0.6991,12420799982.0
2007-08-30 13:00:00,0.6991,0.7002,0.6985,0.6989,16449899906.0
2007-08-30 13:30:00,0.6989,0.70145,0.6987,0.7012,9247699968.0
2007-08-30 14:00:00,0.70125,0.7017,0.70059,0.7011,17359599976.0
2007-08-30 14:30:00,0.701,0.7061,0.701,0.7032,32190000051.0
2007-08-30 15:00:00,0.7031,0.7034,0.7007,0.701,32728599941.0
2007-08-30 15:30:00,0.701,0.7026,0.7003,0.7009,28099399960.0
2007-08-30 16:00:00,0.7009,0.7045,0.6999,0.7041,27058299962.0
2007-08-30 16:30:00,0.7041,0.7055,0.703,0.7051,34415800025.0
2007-08-30 17:00:00,0.7052,0.7072,0.7047,0.705,34815100035.0
2007-08-30 17:30:00,0.7049,0.7058,0.70375,0.7039,14008400036.0
2007-08-30 18:00:00,0.7039,0.7043,0.701,0.7032,22517800008.0
2007-08-30 18:30:00,0.7032,0.70445,0.703,0.7041,9671099973.0
2007-08-30 19:00:00,0.7042,0.70435,0.7021,0.7029,8584000026.0
2007-08-30 19:30:00,0.7029,0.7034,0.7023,0.7029,9553799972.0
2007-08-30 20:00:00,0.7028,0.7034,0.70193,0.7023,10737299999.0
2007-08-30 20:30:00,0.7023,0.7026,0.7013,0.7021,14139199993.0
2007-08-30 21:00:00,0.7021,0.7026,0.7012,0.702,6444099991.0
2007-08-30 21:30:00,0.702,0.702,0.70043,0.7009,4395500015.0
2007-08-30 22:00:00,0.7009,0.7013,0.70046,0.7012,4239300007.0
2007-08-30 22:30:00,0.7012,0.7024,0.7008,0.7019,5689799994.0
2007-08-30 23:00:00,0.702,0.70253,0.701,0.7023,1782599998.0
2007-08-30 23:30:00,0.7024,0.7024,0.70125,0.7017,5994200010.0
2007-08-31 00:00:00,0.7017,0.703,0.70154,0.703,5861200009.0
2007-08-31 00:30:00,0.703,0.7034,0.7023,0.7026,5630899999.0
2007-08-31 01:00:00,0.7026,0.7029,0.702,0.7028,5764899977.0
2007-08-31 01:30:00,0.7028,0.7035,0.7023,0.703,10617400035.0
2007-08-31 02:00:00,0.703,0.7031,0.7015,0.7015,5947800013.0
2007-08-31 02:30:00,0.7015,0.70185,0.70045,0.7007,4404422989.0
2007-08-31 03:00:00,0.7008,0.7013,0.7005,0.701,6064700006.0
2007-08-31 03:30:00,0.701,0.70255,0.7009,0.7013,9579599992.0
2007-08-31 04:00:00,0.7012,0.7017,0.701,0.7011,4533990233.0
2007-08-31 04:30:00,0.701,0.7014,0.7001,0.7005,7017100009.0
2007-08-31 05:00:00,0.7005,0.7025,0.7003,0.7021,5731599991.0
2007-08-31 05:30:00,0.7019,0.7053,0.7018,0.7052,16122699979.0
2007-08-31 06:00:00,0.7052,0.7057,0.7031,0.7039,8320000010.0
2007-08-31 06:30:00,0.7039,0.704,0.7023,0.7027,4314299997.0
2007-08-31 07:00:00,0.70275,0.7039,0.7024,0.7027,6239200015.0
2007-08-31 07:30:00,0.7027,0.705,0.7023,0.7043,7256800009.0
2007-08-31 08:00:00,0.7043,0.7067,0.704,0.70655,11232200001.0
2007-08-31 08:30:00,0.70655,0.71,0.7064,0.709,20624899966.0
2007-08-31 09:00:00,0.7089,0.7094,0.708,0.7087,13814499991.0
2007-08-31 09:30:00,0.7088,0.7088,0.7069,0.70755,16344399955.0
2007-08-31 10:00:00,0.70745,0.70805,0.7063,0.708,13173300011.0
2007-08-31 10:30:00,0.708,0.70945,0.7075,0.7079,13062700000.0
2007-08-31 11:00:00,0.7079,0.70975,0.7078,0.70915,14413552375.0
2007-08-31 11:30:00,0.70915,0.70955,0.7082,0.7085,8509299943.0
2007-08-31 12:00:00,0.7085,0.709,0.7081,0.7087,9495799982.0
2007-08-31 12:30:00,0.7087,0.70905,0.7077,0.7088,8139299983.0
2007-08-31 13:00:00,0.7088,0.7088,0.708,0.7083,13732400019.0
2007-08-31 13:30:00,0.7083,0.7096,0.7081,0.7084,15363197315.0
2007-08-31 14:00:00,0.7084,0.7088,0.7068,0.7076,22843298713.0
2007-08-31 14:30:00,0.7076,0.70855,0.7075,0.7083,8657999994.0
2007-08-31 15:00:00,0.7086,0.7088,0.7071,0.7072,23388900027.0
2007-08-31 15:30:00,0.7072,0.70815,0.706,0.7061,18178142418.0
2007-08-31 16:00:00,0.7062,0.7062,0.701,0.7026,24613500017.0
2007-08-31 16:30:00,0.7026,0.7034,0.7012,0.7014,31314000042.0
2007-08-31 17:00:00,0.7014,0.703,0.6993,0.7021,36614800017.0
2007-08-31 17:30:00,0.7024,0.7046,0.7013,0.7018,22248999967.0
2007-08-31 18:00:00,0.7018,0.7022,0.7003,0.7005,15193899999.0
2007-08-31 18:30:00,0.7005,0.70155,0.6987,0.6992,26458300061.0
2007-08-31 19:00:00,0.6992,0.7008,0.6989,0.70055,12536200012.0
2007-08-31 19:30:00,0.7006,0.7006,0.6995,0.70025,9471100011.0
2007-08-31 20:00:00,0.7003,0.70095,0.69983,0.7007,7757499995.0
2007-08-31 20:30:00,0.7002,0.7009,0.6998,0.7008,6244900015.0
2007-08-31 21:00:00,0.7008,0.7015,0.7003,0.7012,5572200010.0
2007-08-31 21:30:00,0.7012,0.70215,0.70095,0.70155,5650600005.0
2007-08-31 22:00:00,0.7016,0.70175,0.70096,0.70165,5888500006.0
2007-08-31 22:30:00,0.7015,0.7022,0.7009,0.7013,2424999984.0
2007-09-03 00:00:00,0.7003,0.7023,0.7002,0.7023,1804500000.0
2007-09-03 00:30:00,0.7021,0.7032,0.7019,0.703,2045100000.0
2007-09-03 01:00:00,0.7032,0.7038,0.7027,0.703,2165400000.0
2007-09-03 01:30:00,0.7028,0.703,0.7021,0.7027,2165400000.0
2007-09-03 02:00:00,0.7025,0.7026,0.7021,0.7026,8438700003.0
2007-09-03 02:30:00,0.7026,0.703,0.7015,0.70155,9878599998.0
2007-09-03 03:00:00,0.7016,0.703,0.7013,0.7025,12016100005.0
2007-09-03 03:30:00,0.7025,0.7036,0.7025,0.7034,6083699990.0
2007-09-03 04:00:00,0.7034,0.70355,0.7029,0.703,4001600001.0
2007-09-03 04:30:00,0.703,0.70345,0.7029,0.7029,2029900000.0
2007-09-03 05:00:00,0.7032,0.70335,0.7022,0.7023,6101000013.0
2007-09-03 05:30:00,0.7023,0.70285,0.70164,0.7026,5168000008.0
2007-09-03 06:00:00,0.7027,0.7031,0.70209,0.7024,4337199989.0
2007-09-03 06:30:00,0.7024,0.7039,0.7023,0.7032,9747699973.0
2007-09-03 07:00:00,0.7032,0.7044,0.70315,0.7036,8300659900.0
2007-09-03 07:30:00,0.7036,0.7038,0.7031,0.7033,6529299997.0
2007-09-03 08:00:00,0.70325,0.704,0.703,0.7038,12276599982.0
2007-09-03 08:30:00,0.7039,0.7059,0.7037,0.7051,18859099985.0
2007-09-03 09:00:00,0.705,0.7063,0.7047,0.7054,16078899981.0
2007-09-03 09:30:00,0.7054,0.7055,0.7042,0.70525,8446399995.0
2007-09-03 10:00:00,0.70525,0.7056,0.7048,0.7053,9846099986.0
2007-09-03 10:30:00,0.7053,0.7053,0.703,0.70355,13940600024.0
2007-09-03 11:00:00,0.70355,0.7043,0.7031,0.7039,7398899991.0
2007-09-03 11:30:00,0.7039,0.70445,0.7025,0.70325,15861800002.0
2007-09-03 12:00:00,0.70325,0.70365,0.70242,0.7031,6902099995.0
2007-09-03 12:30:00,0.7031,0.7033,0.7029,0.7031,4888800034.0
2007-09-03 13:00:00,0.703,0.703,0.7016,0.7026,11372600003.0
2007-09-03 13:30:00,0.7026,0.703,0.7022,0.7026,6007999993.0
2007-09-03 14:00:00,0.70255,0.7027,0.702,0.7025,6192299965.0
2007-09-03 14:30:00,0.7025,0.7025,0.70161,0.7021,6636700028.0
2007-09-03 15:00:00,0.7021,0.7028,0.7019,0.7026,9585800021.0
2007-09-03 15:30:00,0.7026,0.7026,0.70183,0.7023,6909300000.0
2007-09-03 16:00:00,0.7023,0.7027,0.7018,0.702,9567099958.0
2007-09-03 16:30:00,0.702,0.7022,0.7004,0.7012,16065055153.0
2007-09-03 17:00:00,0.7012,0.7027,0.70115,0.70175,8529899998.0
2007-09-03 17:30:00,0.7018,0.7027,0.70165,0.7024,4924499994.0
2007-09-03 18:00:00,0.7024,0.7026,0.70087,0.7019,7011000016.0
2007-09-03 18:30:00,0.7019,0.70285,0.70105,0.7016,9942899990.0
2007-09-03 19:00:00,0.70154,0.7029,0.70126,0.7019,5463299991.0
2007-09-03 19:30:00,0.7021,0.7025,0.70123,0.7017,2788199996.0
2007-09-03 20:00:00,0.7017,0.70177,0.70104,0.70129,9435899995.0
2007-09-03 20:30:00,0.7014,0.70184,0.701,0.7016,8283899988.0
2007-09-03 21:00:00,0.7016,0.70208,0.70135,0.70164,3369600014.0
2007-09-03 21:30:00,0.7019,0.7023,0.70131,0.7021,6325500021.0
2007-09-03 22:00:00,0.702,0.70243,0.70141,0.70207,2321899992.0
2007-09-03 22:30:00,0.70215,0.7041,0.70215,0.7037,2749499989.0
2007-09-03 23:00:00,0.7039,0.7046,0.7025,0.7032,3013500002.0
2007-09-03 23:30:00,0.7032,0.704,0.70295,0.70321,4543099985.0
2007-09-04 00:00:00,0.7034,0.70352,0.7018,0.70224,4272800008.0
2007-09-04 00:30:00,0.7028,0.7033,0.7018,0.7025,4218599999.0
2007-09-04 01:00:00,0.7024,0.7027,0.7017,0.7018,5652999986.0
2007-09-04 01:30:00,0.70195,0.7022,0.7002,0.7002,11632799985.0
2007-09-04 02:00:00,0.7001,0.7012,0.69995,0.7,11029100018.0
2007-09-04 02:30:00,0.7,0.7018,0.7,0.7011,9059500003.0
2007-09-04 03:00:00,0.7011,0.7014,0.7002,0.7005,9129399993.0
2007-09-04 03:30:00,0.7005,0.7041,0.7005,0.7032,18793300006.0
2007-09-04 04:00:00,0.7032,0.7033,0.7019,0.7021,9189199989.0
2007-09-04 04:30:00,0.7021,0.7024,0.70155,0.70167,2679500000.0
2007-09-04 05:00:00,0.7019,0.70275,0.70172,0.7024,4768000006.0
2007-09-04 05:30:00,0.7024,0.7026,0.70202,0.7024,4694499986.0
2007-09-04 06:00:00,0.7024,0.7026,0.7018,0.7019,9297600035.0
2007-09-04 06:30:00,0.70185,0.7026,0.7018,0.7025,8861800000.0
2007-09-04 07:00:00,0.7024,0.7045,0.70185,0.7044,14851099962.0
2007-09-04 07:30:00,0.7044,0.7047,0.7034,0.7039,15688899985.0
2007-09-04 08:00:00,0.704,0.7042,0.7029,0.70335,13759199986.0
2007-09-04 08:30:00,0.7034,0.7037,0.70265,0.7033,15514600000.0
2007-09-04 09:00:00,0.7033,0.7034,0.7004,0.7004,34102899979.0
2007-09-04 09:30:00,0.7004,0.7013,0.6985,0.6995,28886500008.0
2007-09-04 10:00:00,0.6996,0.7005,0.6976,0.6989,34822600028.0
2007-09-04 10:30:00,0.6989,0.7002,0.6987,0.6989,25018799967.0
2007-09-04 11:00:00,0.6989,0.69915,0.698,0.6986,22975599965.0
2007-09-04 11:30:00,0.6986,0.7003,0.6985,0.6992,21114329617.0
2007-09-04 12:00:00,0.6992,0.6996,0.6985,0.6988,19185299963.0
2007-09-04 12:30:00,0.6988,0.6998,0.6979,0.6989,25941999966.0
2007-09-04 13:00:00,0.6991,0.6991,0.69825,0.699,15470199938.0
2007-09-04 13:30:00,0.699,0.6998,0.6988,0.6989,13804799968.0
2007-09-04 14:00:00,0.699,0.6996,0.698,0.6985,18222799984.0
2007-09-04 14:30:00,0.6985,0.6991,0.6972,0.6981,23874699958.0
2007-09-04 15:00:00,0.6981,0.69935,0.698,0.6989,12768799954.0
2007-09-04 15:30:00,0.699,0.70005,0.6987,0.6993,24695499935.0
2007-09-04 16:00:00,0.6993,0.7019,0.6991,0.7001,27634599949.0
2007-09-04 16:30:00,0.7001,0.7012,0.6982,0.6984,40174599932.0
2007-09-04 17:00:00,0.6984,0.699,0.6968,0.6975,36352289268.0
2007-09-04 17:30:00,0.6975,0.6988,0.6972,0.6982,26731200021.0
2007-09-04 18:00:00,0.6981,0.6983,0.6958,0.6964,24562799987.0
2007-09-04 18:30:00,0.6963,0.6967,0.6954,0.69605,20765100004.0
2007-09-04 19:00:00,0.69605,0.69605,0.6944,0.6954,27400899985.0
2007-09-04 19:30:00,0.6954,0.6958,0.6945,0.6945,8867399974.0
2007-09-04 20:00:00,0.6945,0.6952,0.6944,0.6948,16155500050.0
2007-09-04 20:30:00,0.6948,0.6951,0.69395,0.695,15078999985.0
2007-09-04 21:00:00,0.695,0.6957,0.6941,0.6943,5624900010.0
2007-09-04 21:30:00,0.6942,0.6952,0.694,0.6945,11175200011.0
2007-09-04 22:00:00,0.6945,0.6956,0.6944,0.6951,5618300021.0
2007-09-04 22:30:00,0.6951,0.6968,0.6951,0.6967,3400600001.0
2007-09-04 23:00:00,0.6967,0.697,0.6957,0.6958,2262999997.0
2007-09-04 23:30:00,0.6958,0.6961,0.69505,0.6957,2266400004.0
2007-09-05 00:00:00,0.6957,0.6963,0.69552,0.69605,4081699999.0
2007-09-05 00:30:00,0.69605,0.697,0.6955,0.6965,3900299994.0
2007-09-05 01:00:00,0.6965,0.6971,0.6961,0.6965,5018300003.0
2007-09-05 01:30:00,0.69655,0.6974,0.6959,0.6973,8157100000.0
2007-09-05 02:00:00,0.6973,0.6974,0.6961,0.6967,7484599996.0
2007-09-05 02:30:00,0.6967,0.6971,0.69633,0.6966,7199200039.0
2007-09-05 03:00:00,0.6966,0.69725,0.6963,0.69715,9138000012.0
2007-09-05 03:30:00,0.69715,0.69715,0.6964,0.69655,4895799997.0
2007-09-05 04:00:00,0.69655,0.69665,0.6956,0.6957,16231900021.0
2007-09-05 04:30:00,0.6957,0.6957,0.6932,0.69365,18595300044.0
2007-09-05 05:00:00,0.6936,0.695,0.6929,0.6944,16711000020.0
2007-09-05 05:30:00,0.6944,0.6946,0.6935,0.6944,11127300007.0
2007-09-05 06:00:00,0.6944,0.69445,0.6925,0.6927,5121199994.0
2007-09-05 06:30:00,0.6927,0.6937,0.6919,0.6935,11709900001.0
2007-09-05 07:00:00,0.6935,0.6939,0.6922,0.6929,12693400020.0
2007-09-05 07:30:00,0.6929,0.6934,0.69205,0.6928,12115700002.0
2007-09-05 08:00:00,0.6928,0.6932,0.6913,0.6931,21156299962.0
2007-09-05 08:30:00,0.6931,0.6939,0.6909,0.6936,24649999999.0
2007-09-05 09:00:00,0.6936,0.6937,0.6921,0.6932,22165600036.0
2007-09-05 09:30:00,0.6932,0.6933,0.69165,0.6921,23528300012.0
2007-09-05 10:00:00,0.6921,0.6937,0.692,0.693,14586300005.0
2007-09-05 10:30:00,0.693,0.69485,0.6928,0.6947,26240400059.0
2007-09-05 11:00:00,0.6947,0.6948,0.6936,0.6936,12081800016.0
2007-09-05 11:30:00,0.6936,0.69375,0.6924,0.6928,12832100002.0
2007-09-05 12:00:00,0.6928,0.694,0.69245,0.6932,12651999999.0
2007-09-05 12:30:00,0.6932,0.6936,0.69275,0.69305,11064199964.0
2007-09-05 13:00:00,0.69305,0.69305,0.6919,0.6921,15813599958.0
2007-09-05 13:30:00,0.6921,0.6924,0.6915,0.6922,11167599990.0
2007-09-05 14:00:00,0.6921,0.6926,0.6883,0.6887,31066499993.0
2007-09-05 14:30:00,0.6887,0.6902,0.6877,0.6894,35195500061.0
2007-09-05 15:00:00,0.6894,0.6902,0.6888,0.6896,29460799995.0
2007-09-05 15:30:00,0.6896,0.6906,0.6879,0.6881,30636699884.0
2007-09-05 16:00:00,0.688,0.6893,0.6863,0.6882,42057300023.0
2007-09-05 16:30:00,0.6882,0.6889,0.6862,0.6881,20631500000.0
2007-09-05 17:00:00,0.688,0.6892,0.6874,0.6884,25621800011.0
2007-09-05 17:30:00,0.6885,0.69,0.6877,0.6897,30658900010.0
2007-09-05 18:00:00,0.6897,0.6909,0.6891,0.6906,18023900073.0
2007-09-05 18:30:00,0.6906,0.6913,0.68977,0.69015,16366900001.0
2007-09-05 19:00:00,0.6901,0.691,0.6881,0.6885,20298300084.0
2007-09-05 19:30:00,0.6885,0.6886,0.6876,0.6878,8610700012.0
2007-09-05 20:00:00,0.68775,0.6882,0.6854,0.6858,28959300018.0
2007-09-05 20:30:00,0.6858,0.6868,0.6848,0.6866,21361394754.0
2007-09-05 21:00:00,0.6866,0.6866,0.6851,0.6859,7560400015.0
2007-09-05 21:30:00,0.6859,0.6875,0.6859,0.6863,7175999994.0
2007-09-05 22:00:00,0.6863,0.6874,0.68613,0.6863,3048799994.0
2007-09-05 22:30:00,0.68592,0.687,0.6858,0.6864,3211200000.0
2007-09-05 23:00:00,0.6864,0.687,0.6856,0.68641,2033499997.0
2007-09-05 23:30:00,0.6868,0.6883,0.6864,0.6872,4151799986.0
2007-09-06 00:00:00,0.68735,0.68735,0.68614,0.6873,4331400008.0
2007-09-06 00:30:00,0.6873,0.688,0.6865,0.688,6486799990.0
2007-09-06 01:00:00,0.688,0.688,0.6854,0.6858,12732800007.0
2007-09-06 01:30:00,0.6858,0.6863,0.6832,0.6849,20778600024.0
2007-09-06 02:00:00,0.6849,0.68585,0.6845,0.6851,11456300010.0
2007-09-06 02:30:00,0.6851,0.6859,0.6846,0.6854,11101599977.0
2007-09-06 03:00:00,0.6855,0.6861,0.6851,0.6858,8968800000.0
2007-09-06 03:30:00,0.6858,0.6874,0.6856,0.6869,14788800027.0
2007-09-06 04:00:00,0.6869,0.6887,0.6866,0.6886,10968599997.0
2007-09-06 04:30:00,0.6886,0.6889,0.6869,0.6884,10245300014.0
2007-09-06 05:00:00,0.6884,0.68955,0.6878,0.68945,7357700001.0
2007-09-06 05:30:00,0.6893,0.6894,0.68815,0.6886,5534699995.0
2007-09-06 06:00:00,0.6886,0.6894,0.6884,0.689,9001881136.0
2007-09-06 06:30:00,0.689,0.6904,0.6889,0.6894,15638600007.0
2007-09-06 07:00:00,0.6894,0.69005,0.6891,0.6891,11076699975.0
2007-09-06 07:30:00,0.6891,0.6898,0.6889,0.6896,10525100006.0
2007-09-06 08:00:00,0.6896,0.6907,0.6891,0.6903,11913999974.0
2007-09-06 08:30:00,0.6903,0.6903,0.6889,0.68935,20742500024.0
2007-09-06 09:00:00,0.68935,0.6924,0.6891,0.6921,23911399983.0
2007-09-06 09:30:00,0.6921,0.6937,0.6916,0.6918,25478200026.0
2007-09-06 10:00:00,0.6918,0.69225,0.6913,0.6918,15840300040.0
2007-09-06 10:30:00,0.6919,0.6932,0.6913,0.6932,18507900012.0
2007-09-06 11:00:00,0.6932,0.69345,0.6923,0.6932,17029000012.0
2007-09-06 11:30:00,0.6932,0.6932,0.6922,0.6926,15997900041.0
2007-09-06 12:00:00,0.6926,0.6926,0.6896,0.69025,24207705686.0
2007-09-06 12:30:00,0.6903,0.6906,0.6893,0.6894,13282000031.0
2007-09-06 13:00:00,0.6894,0.69,0.68835,0.6899,17684800000.0
2007-09-06 13:30:00,0.6898,0.69025,0.68885,0.6891,12321899973.0
2007-09-06 14:00:00,0.6891,0.6895,0.6887,0.68925,7366599985.0
2007-09-06 14:30:00,0.6893,0.6902,0.6884,0.6891,18540700024.0
2007-09-06 15:00:00,0.6891,0.6907,0.6886,0.6905,15102799982.0
2007-09-06 15:30:00,0.6905,0.6907,0.6875,0.6876,22998400045.0
2007-09-06 16:00:00,0.6876,0.6896,0.6874,0.6895,18659900025.0
2007-09-06 16:30:00,0.6895,0.69035,0.68905,0.6903,11845399981.0
2007-09-06 17:00:00,0.6905,0.6927,0.68945,0.69235,26693600010.0
2007-09-06 17:30:00,0.6924,0.69285,0.69105,0.6913,11554499983.0
2007-09-06 18:00:00,0.6913,0.6923,0.6912,0.6918,6018199966.0
2007-09-06 18:30:00,0.6918,0.69225,0.6913,0.6917,5166500001.0
2007-09-06 19:00:00,0.6917,0.6926,0.69082,0.6925,4576799981.0
2007-09-06 19:30:00,0.6925,0.6929,0.69188,0.6928,3743099980.0
2007-09-06 20:00:00,0.6928,0.6931,0.69195,0.6925,8804300001.0
2007-09-06 20:30:00,0.69231,0.6931,0.69199,0.693,5663399991.0
2007-09-06 21:00:00,0.693,0.693,0.69179,0.6926,4008500000.0
2007-09-06 21:30:00,0.69255,0.6927,0.69195,0.6925,2575800005.0
2007-09-06 22:00:00,0.6926,0.6928,0.69193,0.69225,2712199988.0
2007-09-06 22:30:00,0.6924,0.69275,0.69204,0.6924,1797099993.0
2007-09-06 23:00:00,0.6923,0.6933,0.69218,0.6926,1865999997.0
2007-09-06 23:30:00,0.6926,0.693,0.69207,0.69235,3501600002.0
2007-09-07 00:00:00,0.6926,0.69315,0.69195,0.6925,7509100009.0
2007-09-07 00:30:00,0.6925,0.6926,0.69191,0.6926,3222699986.0
2007-09-07 01:00:00,0.6925,0.6927,0.69175,0.6921,3708899999.0
2007-09-07 01:30:00,0.6921,0.6922,0.6903,0.6909,7904100024.0
2007-09-07 02:00:00,0.6909,0.6913,0.6906,0.691,10195700067.0
2007-09-07 02:30:00,0.691,0.6913,0.6902,0.69045,9033500005.0
2007-09-07 03:00:00,0.6905,0.69115,0.6901,0.6904,6929899997.0
2007-09-07 03:30:00,0.6904,0.6914,0.6902,0.6912,10918600027.0
2007-09-07 04:00:00,0.6912,0.6912,0.6906,0.691,6408500043.0
2007-09-07 04:30:00,0.691,0.69155,0.6908,0.6912,2672999990.0
2007-09-07 05:00:00,0.69115,0.6915,0.6911,0.6912,5181700006.0
2007-09-07 05:30:00,0.6915,0.6916,0.69073,0.691,4158500000.0
2007-09-07 06:00:00,0.6911,0.69155,0.69071,0.6914,5340500023.0
2007-09-07 06:30:00,0.6914,0.69155,0.6912,0.69155,2296199987.0
2007-09-07 07:00:00,0.6915,0.69185,0.6912,0.6915,3769199986.0
2007-09-07 07:30:00,0.6915,0.6918,0.69101,0.69175,3305799987.0
2007-09-07 08:00:00,0.69175,0.692,0.69128,0.6917,6430100008.0
2007-09-07 08:30:00,0.69175,0.692,0.6911,0.6913,6972999990.0
2007-09-07 09:00:00,0.6913,0.692,0.69089,0.6917,11937600003.0
2007-09-07 09:30:00,0.6917,0.6918,0.6904,0.6909,18514200054.0
2007-09-07 10:00:00,0.6911,0.6915,0.6905,0.691,10437800030.0
2007-09-07 10:30:00,0.691,0.69145,0.6899,0.69005,26449800005.0
2007-09-07 11:00:00,0.6901,0.6902,0.6885,0.6892,20858800027.0
2007-09-07 11:30:00,0.6892,0.6898,0.689,0.6897,14448400026.0
2007-09-07 12:00:00,0.6897,0.6912,0.6896,0.6908,8182800023.0
2007-09-07 12:30:00,0.6908,0.6915,0.69015,0.691,8182499979.0
2007-09-07 13:00:00,0.691,0.691,0.6902,0.6905,9063200004.0
2007-09-07 13:30:00,0.6905,0.6908,0.68955,0.6898,16882499972.0
2007-09-07 14:00:00,0.6898,0.6915,0.6894,0.6905,20135800041.0
2007-09-07 14:30:00,0.6904,0.6927,0.689,0.6906,26222099992.0
2007-09-07 15:00:00,0.6906,0.6919,0.6905,0.6911,28829900044.0
2007-09-07 15:30:00,0.6911,0.6917,0.68935,0.6905,25481800013.0
2007-09-07 16:00:00,0.6905,0.6912,0.6902,0.6906,27926900003.0
2007-09-07 16:30:00,0.6906,0.6911,0.6889,0.6895,28728800054.0
2007-09-07 17:00:00,0.6897,0.6899,0.6859,0.6865,29087700083.0
2007-09-07 17:30:00,0.6865,0.689,0.6858,0.6886,35859499979.0
2007-09-07 18:00:00,0.6886,0.6914,0.6879,0.6914,22984893766.0
2007-09-07 18:30:00,0.6914,0.6926,0.6907,0.69215,12739600051.0
2007-09-07 19:00:00,0.69215,0.6938,0.6918,0.69273,9581100012.0
2007-09-07 19:30:00,0.6931,0.6935,0.6906,0.6908,11322500017.0
2007-09-07 20:00:00,0.6907,0.6918,0.6902,0.69105,10424700023.0
2007-09-07 20:30:00,0.69105,0.6921,0.6902,0.6902,5868899989.0
2007-09-07 21:00:00,0.6902,0.6913,0.68915,0.6894,4937000006.0
2007-09-07 21:30:00,0.68944,0.6916,0.68938,0.69095,4662600013.0
2007-09-07 22:00:00,0.69095,0.69125,0.6905,0.6911,2359899997.0
2007-09-07 22:30:00,0.6912,0.69125,0.69004,0.6909,2244800008.0
2007-09-10 00:00:00,0.688,0.688,0.6871,0.6877,9039799934.0
2007-09-10 00:30:00,0.6876,0.6877,0.6856,0.6857,11505199916.0
2007-09-10 01:00:00,0.6856,0.6865,0.6851,0.6856,10272499925.0
2007-09-10 01:30:00,0.6859,0.6865,0.6853,0.6861,10272499925.0
2007-09-10 02:00:00,0.686,0.68645,0.6844,0.6846,12715700002.0
2007-09-10 02:30:00,0.6846,0.6849,0.6825,0.6828,13280457903.0
2007-09-10 03:00:00,0.6828,0.6835,0.6823,0.683,13313299997.0
2007-09-10 03:30:00,0.6831,0.6867,0.6824,0.6856,16548699995.0
2007-09-10 04:00:00,0.6856,0.6859,0.6846,0.6847,9583600003.0
2007-09-10 04:30:00,0.6847,0.6851,0.6841,0.6848,4535800007.0
2007-09-10 05:00:00,0.6848,0.68505,0.68387,0.6848,2832300000.0
2007-09-10 05:30:00,0.6848,0.6876,0.6847,0.6874,4698100015.0
2007-09-10 06:00:00,0.6874,0.6884,0.6864,0.688,8316900008.0
2007-09-10 06:30:00,0.688,0.6887,0.68748,0.6884,5317999995.0
2007-09-10 07:00:00,0.6884,0.6884,0.6872,0.6876,8970200013.0
2007-09-10 07:30:00,0.6876,0.6876,0.6863,0.6868,9457400007.0
2007-09-10 08:00:00,0.6867,0.69,0.68632,0.6886,9034900015.0
2007-09-10 08:30:00,0.6887,0.6898,0.6885,0.68925,5265300001.0
2007-09-10 09:00:00,0.6893,0.6915,0.6891,0.6906,14254799986.0
2007-09-10 09:30:00,0.6906,0.6916,0.6901,0.6912,14268600019.0
2007-09-10 10:00:00,0.6911,0.6918,0.6902,0.69045,11695100036.0
2007-09-10 10:30:00,0.69045,0.6915,0.6901,0.6912,16901600046.0
2007-09-10 11:00:00,0.6912,0.6927,0.69055,0.6926,10954300019.0
2007-09-10 11:30:00,0.6925,0.6934,0.6919,0.6926,17546800010.0
2007-09-10 12:00:00,0.6926,0.6928,0.692,0.6921,12172699982.0
2007-09-10 12:30:00,0.6919,0.6936,0.6916,0.6934,12581600015.0
2007-09-10 13:00:00,0.6937,0.6946,0.6928,0.69315,19002699989.0
2007-09-10 13:30:00,0.6932,0.6935,0.69285,0.69305,9800499990.0
2007-09-10 14:00:00,0.69305,0.6938,0.69265,0.6936,12813200005.0
2007-09-10 14:30:00,0.6936,0.6956,0.6934,0.6955,19233999998.0
2007-09-10 15:00:00,0.6955,0.6968,0.6952,0.6958,23998800012.0
2007-09-10 15:30:00,0.6958,0.69675,0.694,0.6941,22042100020.0
2007-09-10 16:00:00,0.6942,0.6942,0.6919,0.6931,20714099963.0
2007-09-10 16:30:00,0.6932,0.6935,0.6905,0.6912,25108800001.0
2007-09-10 17:00:00,0.6912,0.6937,0.6909,0.6925,24508387348.0
2007-09-10 17:30:00,0.6925,0.6937,0.6918,0.6934,14271191588.0
2007-09-10 18:00:00,0.6935,0.6937,0.6923,0.6934,8128999975.0
2007-09-10 18:30:00,0.6934,0.6941,0.6931,0.6937,6422199996.0
2007-09-10 19:00:00,0.6937,0.6948,0.6936,0.6948,10949600000.0
2007-09-10 19:30:00,0.6948,0.6957,0.6941,0.6942,10850000003.0
2007-09-10 20:00:00,0.6942,0.6952,0.6935,0.6952,10385700025.0
2007-09-10 20:30:00,0.6952,0.6955,0.6946,0.6954,7843545734.0
2007-09-10 21:00:00,0.6954,0.6987,0.695,0.69825,10530400004.0
2007-09-10 21:30:00,0.6982,0.6984,0.696,0.6962,5330900001.0
2007-09-10 22:00:00,0.6961,0.6965,0.6958,0.69622,2590799994.0
2007-09-10 22:30:00,0.6965,0.69725,0.6963,0.6967,2357400005.0
2007-09-10 23:00:00,0.6966,0.6967,0.6951,0.6952,2304399999.0
2007-09-10 23:30:00,0.6952,0.6958,0.6947,0.6953,4237900005.0
2007-09-11 00:00:00,0.6953,0.6954,0.6944,0.6951,6205400020.0
2007-09-11 00:30:00,0.6951,0.6953,0.69445,0.6949,5342900004.0
2007-09-11 01:00:00,0.6949,0.695,0.6935,0.6938,7391044868.0
2007-09-11 01:30:00,0.6938,0.6946,0.6933,0.69425,10251400007.0
2007-09-11 02:00:00,0.6943,0.69555,0.6935,0.6937,13571600038.0
2007-09-11 02:30:00,0.6937,0.6937,0.692,0.69255,12487100025.0
2007-09-11 03:00:00,0.69255,0.6928,0.69198,0.6926,9729600017.0
2007-09-11 03:30:00,0.69255,0.694,0.6925,0.6939,10308900015.0
2007-09-11 04:00:00,0.6939,0.69445,0.6934,0.69377,7636200032.0
2007-09-11 04:30:00,0.6943,0.6947,0.69372,0.6944,8121600008.0
2007-09-11 05:00:00,0.6944,0.6945,0.6936,0.694,7412599999.0
2007-09-11 05:30:00,0.6941,0.6942,0.6936,0.6942,4416899996.0
2007-09-11 06:00:00,0.6942,0.6956,0.6938,0.6953,10823099990.0
2007-09-11 06:30:00,0.6953,0.69625,0.6947,0.6952,9199099977.0
2007-09-11 07:00:00,0.6952,0.6961,0.6949,0.6955,13316200012.0
2007-09-11 07:30:00,0.6955,0.6958,0.6938,0.6957,15856400030.0
2007-09-11 08:00:00,0.69565,0.6962,0.69515,0.6957,14744699979.0
2007-09-11 08:30:00,0.6957,0.6961,0.69385,0.6943,22390900012.0
2007-09-11 09:00:00,0.6943,0.6952,0.6935,0.694,22326100011.0
2007-09-11 09:30:00,0.694,0.6941,0.69335,0.6939,14917500035.0
2007-09-11 10:00:00,0.6939,0.6945,0.693,0.6942,21456800041.0
2007-09-11 10:30:00,0.6943,0.6957,0.69415,0.69495,12727899995.0
2007-09-11 11:00:00,0.69495,0.696,0.69475,0.696,8181400008.0
2007-09-11 11:30:00,0.696,0.6962,0.6946,0.6953,15269199932.0
2007-09-11 12:00:00,0.6953,0.6962,0.6949,0.6958,15613499994.0
2007-09-11 12:30:00,0.6957,0.6961,0.69515,0.6955,15296599996.0
2007-09-11 13:00:00,0.6955,0.6973,0.6955,0.69685,20338000008.0
2007-09-11 13:30:00,0.69685,0.6982,0.69607,0.6977,19337099928.0
2007-09-11 14:00:00,0.6977,0.6985,0.6974,0.6976,22522200029.0
2007-09-11 14:30:00,0.6976,0.6979,0.6967,0.6969,18467899967.0
2007-09-11 15:00:00,0.6969,0.6977,0.69655,0.6977,17477600005.0
2007-09-11 15:30:00,0.6978,0.6983,0.6973,0.69735,25026599989.0
2007-09-11 16:00:00,0.69735,0.6979,0.69676,0.6976,24232500024.0
2007-09-11 16:30:00,0.6976,0.7002,0.6974,0.6999,27512399975.0
2007-09-11 17:00:00,0.6999,0.7009,0.69935,0.7004,23026799935.0
2007-09-11 17:30:00,0.7004,0.702,0.7002,0.7013,29976600023.0
2007-09-11 18:00:00,0.7013,0.7025,0.70067,0.7022,19409599984.0
2007-09-11 18:30:00,0.7023,0.7041,0.7022,0.7034,24222699995.0
2007-09-11 19:00:00,0.7034,0.7043,0.70335,0.7038,21218000001.0
2007-09-11 19:30:00,0.7038,0.7055,0.7036,0.70525,17067800070.0
2007-09-11 20:00:00,0.7053,0.7064,0.7053,0.7056,22877700082.0
2007-09-11 20:30:00,0.7056,0.7064,0.7053,0.7062,17489600007.0
2007-09-11 21:00:00,0.7062,0.7063,0.70528,0.7062,5629400011.0
2007-09-11 21:30:00,0.7062,0.7068,0.7051,0.7061,11486599997.0
2007-09-11 22:00:00,0.7061,0.70645,0.70577,0.7063,3217800007.0
2007-09-11 22:30:00,0.7063,0.7069,0.70599,0.7065,3850700013.0
2007-09-11 23:00:00,0.70638,0.7068,0.7049,0.7056,3470800001.0
2007-09-11 23:30:00,0.7056,0.7061,0.7049,0.70535,2551699998.0
2007-09-12 00:00:00,0.7054,0.7058,0.7049,0.7054,5669600007.0
2007-09-12 00:30:00,0.7054,0.7069,0.70498,0.7065,5662200010.0
2007-09-12 01:00:00,0.7065,0.7066,0.7057,0.7066,4858599994.0
2007-09-12 01:30:00,0.7066,0.7069,0.70585,0.7063,12593600010.0
2007-09-12 02:00:00,0.7064,0.7079,0.7061,0.707,17191399987.0
2007-09-12 02:30:00,0.707,0.7074,0.7063,0.7065,15514300016.0
2007-09-12 03:00:00,0.7065,0.7068,0.7056,0.70585,13219100013.0
2007-09-12 03:30:00,0.7059,0.7061,0.70505,0.7051,13926099998.0
2007-09-12 04:00:00,0.7052,0.7057,0.7044,0.70455,16858000029.0
2007-09-12 04:30:00,0.7047,0.7056,0.70409,0.7055,12092999986.0
2007-09-12 05:00:00,0.7055,0.7057,0.7048,0.7052,7420299992.0
2007-09-12 05:30:00,0.7053,0.706,0.70446,0.706,9302300007.0
2007-09-12 06:00:00,0.7059,0.7062,0.705,0.7058,9131199985.0
2007-09-12 06:30:00,0.7058,0.7069,0.7056,0.70665,10433899997.0
2007-09-12 07:00:00,0.7067,0.7073,0.70625,0.7064,8347100019.0
2007-09-12 07:30:00,0.7065,0.7071,0.7051,0.7052,16828500006.0
2007-09-12 08:00:00,0.7053,0.7065,0.7048,0.706,16800300002.0
2007-09-12 08:30:00,0.706,0.7067,0.70585,0.70605,11930800013.0
2007-09-12 09:00:00,0.7061,0.7077,0.7056,0.7072,22462099991.0
2007-09-12 09:30:00,0.7073,0.7074,0.7056,0.706,26100000038.0
2007-09-12 10:00:00,0.7059,0.7072,0.7056,0.7071,19673599953.0
2007-09-12 10:30:00,0.7071,0.7075,0.7065,0.7067,25813899980.0
2007-09-12 11:00:00,0.70675,0.7071,0.7059,0.7059,11142500007.0
2007-09-12 11:30:00,0.7059,0.7068,0.7059,0.7065,10261699990.0
2007-09-12 12:00:00,0.7065,0.7076,0.7063,0.7067,14417900007.0
2007-09-12 12:30:00,0.7067,0.7079,0.706,0.7063,17444199985.0
2007-09-12 13:00:00,0.7061,0.708,0.7056,0.7073,15643300007.0
2007-09-12 13:30:00,0.7073,0.7076,0.7067,0.7069,15406799995.0
2007-09-12 14:00:00,0.7069,0.707,0.70607,0.70665,15187800018.0
2007-09-12 14:30:00,0.70665,0.7074,0.7064,0.707,19312199977.0
2007-09-12 15:00:00,0.707,0.7076,0.70695,0.7075,16134599987.0
2007-09-12 15:30:00,0.7074,0.7101,0.7068,0.71,25190900022.0
2007-09-12 16:00:00,0.71,0.71195,0.7096,0.71195,36744399969.0
2007-09-12 16:30:00,0.71195,0.712,0.71105,0.7115,20119700005.0
2007-09-12 17:00:00,0.7114,0.7126,0.7109,0.71215,20354000007.0
2007-09-12 17:30:00,0.71215,0.714,0.7117,0.7136,28573800023.0
2007-09-12 18:00:00,0.7136,0.7155,0.7134,0.7135,23185000046.0
2007-09-12 18:30:00,0.7135,0.7149,0.7129,0.7146,24803199967.0
2007-09-12 19:00:00,0.7146,0.7148,0.7128,0.7136,14728699984.0
2007-09-12 19:30:00,0.7135,0.7159,0.7133,0.7157,15712600019.0
2007-09-12 20:00:00,0.71565,0.7158,0.7143,0.7145,11128300030.0
2007-09-12 20:30:00,0.7146,0.7148,0.7133,0.7135,14546199992.0
2007-09-12 21:00:00,0.7135,0.7137,0.7127,0.7131,13343999969.0
2007-09-12 21:30:00,0.713,0.7139,0.7126,0.7132,10192899989.0
2007-09-12 22:00:00,0.7132,0.7132,0.71205,0.7126,4963700005.0
2007-09-12 22:30:00,0.7126,0.7126,0.7106,0.7112,7590600009.0
2007-09-12 23:00:00,0.7109,0.7134,0.7108,0.7127,5826800001.0
2007-09-12 23:30:00,0.7124,0.7128,0.71164,0.7121,4331100001.0
2007-09-13 00:00:00,0.7121,0.7125,0.71186,0.7124,4388100002.0
2007-09-13 00:30:00,0.7124,0.7124,0.7098,0.7105,11353900011.0
2007-09-13 01:00:00,0.7105,0.7107,0.7069,0.7093,21903499990.0
2007-09-13 01:30:00,0.7093,0.7103,0.70845,0.7092,17677099932.0
2007-09-13 02:00:00,0.7092,0.7096,0.70854,0.70903,10803500025.0
2007-09-13 02:30:00,0.7094,0.71,0.7087,0.7087,11108000019.0
2007-09-13 03:00:00,0.7089,0.7098,0.7083,0.7085,14617300012.0
2007-09-13 03:30:00,0.7085,0.7091,0.70817,0.7086,10546600026.0
2007-09-13 04:00:00,0.7086,0.7086,0.7082,0.7084,6263199984.0
2007-09-13 04:30:00,0.7084,0.7095,0.70795,0.7093,4741600004.0
2007-09-13 05:00:00,0.7093,0.7093,0.70842,0.70895,6034700006.0
2007-09-13 05:30:00,0.709,0.7094,0.70875,0.7092,6338000034.0
2007-09-13 06:00:00,0.7092,0.71,0.70903,0.7097,8524299985.0
2007-09-13 06:30:00,0.7097,0.7098,0.70915,0.7097,6621500014.0
2007-09-13 07:00:00,0.70965,0.70975,0.7082,0.7089,11213800011.0
2007-09-13 07:30:00,0.70895,0.7094,0.70855,0.7091,6947399988.0
2007-09-13 08:00:00,0.70915,0.70995,0.7089,0.7098,13898500009.0
2007-09-13 08:30:00,0.70985,0.7105,0.70915,0.7093,23366199970.0
2007-09-13 09:00:00,0.70925,0.7104,0.70885,0.7101,19100300015.0
2007-09-13 09:30:00,0.7103,0.7125,0.7103,0.7117,27067700024.0
2007-09-13 10:00:00,0.7117,0.7154,0.71155,0.7151,33043199911.0
2007-09-13 10:30:00,0.7151,0.7162,0.7144,0.71565,31724499979.0
2007-09-13 11:00:00,0.7157,0.7163,0.714,0.714,25254499957.0
2007-09-13 11:30:00,0.714,0.716,0.714,0.7156,18419999984.0
2007-09-13 12:00:00,0.7156,0.7161,0.71525,0.7154,19919859122.0
2007-09-13 12:30:00,0.7154,0.7158,0.714,0.7142,28346100013.0
2007-09-13 13:00:00,0.7141,0.7148,0.71325,0.71349,26161100002.0
2007-09-13 13:30:00,0.714,0.7142,0.71145,0.7125,15665200002.0
2007-09-13 14:00:00,0.7124,0.7151,0.7124,0.7142,13764999984.0
2007-09-13 14:30:00,0.71425,0.7149,0.7135,0.71425,9868899991.0
2007-09-13 15:00:00,0.7143,0.7155,0.7141,0.7148,12441299987.0
2007-09-13 15:30:00,0.7148,0.7153,0.71315,0.7151,16855600016.0
2007-09-13 16:00:00,0.7151,0.717,0.7143,0.7165,14195599994.0
2007-09-13 16:30:00,0.7165,0.7181,0.71615,0.7168,11435099998.0
2007-09-13 17:00:00,0.7168,0.7169,0.7162,0.7166,14994999997.0
2007-09-13 17:30:00,0.7167,0.71685,0.7158,0.7168,24203000075.0
2007-09-13 18:00:00,0.7168,0.7172,0.7164,0.7171,14354800041.0
2007-09-13 18:30:00,0.7171,0.7175,0.7164,0.7172,8480700014.0
2007-09-13 19:00:00,0.7172,0.71845,0.71658,0.71795,6557199978.0
2007-09-13 19:30:00,0.71795,0.7185,0.7174,0.7175,5542200029.0
2007-09-13 20:00:00,0.7175,0.7179,0.7163,0.7168,15823799981.0
2007-09-13 20:30:00,0.7167,0.7168,0.71535,0.7158,14447400037.0
2007-09-13 21:00:00,0.7158,0.7171,0.7158,0.7165,3673699997.0
2007-09-13 21:30:00,0.7165,0.7165,0.71509,0.7154,3395899998.0
2007-09-13 22:00:00,0.7155,0.7158,0.71472,0.71472,5436099985.0
2007-09-13 22:30:00,0.7147,0.7152,0.711,0.7115,4899900006.0
2007-09-13 23:00:00,0.7116,0.7119,0.7102,0.7104,1861199998.0
2007-09-13 23:30:00,0.7104,0.7111,0.7063,0.7075,4533300015.0
2007-09-14 00:00:00,0.7076,0.70911,0.70695,0.709,6502600015.0
2007-09-14 00:30:00,0.709,0.7103,0.70755,0.70785,2499199999.0
2007-09-14 01:00:00,0.7079,0.7091,0.7078,0.70868,1068200000.0
2007-09-14 01:30:00,0.70865,0.7094,0.70865,0.7094,1537700001.0
2007-09-14 02:00:00,0.70945,0.7114,0.7092,0.7106,1157599998.0
2007-09-14 02:30:00,0.7106,0.71215,0.71012,0.7119,1888999988.0
2007-09-14 03:00:00,0.71255,0.7146,0.71205,0.7134,1089600000.0
2007-09-14 03:30:00,0.71335,0.7141,0.7123,0.7131,2010799993.0
2007-09-14 04:00:00,0.7131,0.714,0.712,0.7124,973500000.0
2007-09-14 04:30:00,0.7125,0.7125,0.7116,0.71205,1384299998.0
2007-09-14 05:00:00,0.71195,0.71225,0.7102,0.7109,2436600008.0
2007-09-14 05:30:00,0.7109,0.7127,0.71045,0.7118,1999999992.0
2007-09-14 06:00:00,0.71175,0.7128,0.7114,0.7121,2656799996.0
2007-09-14 06:30:00,0.7121,0.7121,0.71101,0.7116,1432100001.0
2007-09-14 07:00:00,0.71165,0.71165,0.71103,0.71165,1559799992.0
2007-09-14 07:30:00,0.71165,0.71361,0.7112,0.7123,5376200040.0
2007-09-14 08:00:00,0.7124,0.71395,0.712,0.7136,2396000004.0
2007-09-14 08:30:00,0.7136,0.7157,0.7133,0.7157,17223000018.0
2007-09-14 09:00:00,0.7157,0.7157,0.7135,0.7136,13169099999.0
2007-09-14 09:30:00,0.7137,0.7138,0.7121,0.7125,8140899997.0
2007-09-14 10:00:00,0.71245,0.7145,0.7113,0.7144,19978600010.0
2007-09-14 10:30:00,0.7144,0.7147,0.71335,0.7137,10542999995.0
2007-09-14 11:00:00,0.7137,0.7138,0.7124,0.7127,9164899994.0
2007-09-14 11:30:00,0.7127,0.713,0.7119,0.71225,6458699975.0
2007-09-14 12:00:00,0.7124,0.7129,0.7119,0.7122,9054299979.0
2007-09-14 12:30:00,0.71225,0.7131,0.7121,0.7128,9528599989.0
2007-09-14 13:00:00,0.7128,0.7143,0.7126,0.7134,14015299978.0
2007-09-14 13:30:00,0.7134,0.714,0.7131,0.7139,8993400016.0
2007-09-14 14:00:00,0.7139,0.7151,0.7132,0.7141,14108300004.0
2007-09-14 14:30:00,0.7139,0.7148,0.7118,0.7123,21110199971.0
2007-09-14 15:00:00,0.7123,0.7126,0.71145,0.7117,13916399975.0
2007-09-14 15:30:00,0.7117,0.7147,0.71,0.7142,29649400056.0
2007-09-14 16:00:00,0.7143,0.7156,0.7126,0.71355,25346899993.0
2007-09-14 16:30:00,0.7136,0.715,0.7115,0.7116,23963800024.0
2007-09-14 17:00:00,0.7116,0.713,0.711,0.7119,20950099987.0
2007-09-14 17:30:00,0.7119,0.7124,0.7116,0.7122,12677299990.0
2007-09-14 18:00:00,0.7122,0.7131,0.7119,0.71205,10737200017.0
2007-09-14 18:30:00,0.7121,0.71275,0.71199,0.7123,8366399981.0
2007-09-14 19:00:00,0.7123,0.7126,0.71163,0.7123,11169800005.0
2007-09-14 19:30:00,0.7123,0.7127,0.7119,0.7127,7061199990.0
2007-09-14 20:00:00,0.7126,0.71278,0.7119,0.7125,4560699982.0
2007-09-14 20:30:00,0.7125,0.7134,0.71244,0.7128,4268000010.0
2007-09-14 21:00:00,0.7129,0.7129,0.712,0.7129,2643499999.0
2007-09-14 21:30:00,0.7129,0.7132,0.71218,0.7127,4635799996.0
2007-09-14 22:00:00,0.7127,0.71385,0.71246,0.7132,3068399998.0
2007-09-14 22:30:00,0.7132,0.71334,0.71255,0.7127,2650699998.0
2007-09-17 00:00:00,0.7131,0.7134,0.7127,0.7127,316000000.0
2007-09-17 00:30:00,0.7129,0.7129,0.7124,0.7125,126400000.0
2007-09-17 01:00:00,0.7126,0.7127,0.712,0.7125,410800000.0
2007-09-17 01:30:00,0.7124,0.7124,0.712,0.712,221200000.0
2007-09-17 02:00:00,0.71195,0.7126,0.7117,0.7124,2750666455.0
2007-09-17 02:30:00,0.7124,0.7131,0.7117,0.71308,6086000004.0
2007-09-17 03:00:00,0.7131,0.71325,0.712,0.7126,6470420043.0
2007-09-17 03:30:00,0.7126,0.7136,0.7122,0.7136,3745699999.0
2007-09-17 04:00:00,0.7135,0.7139,0.7125,0.7136,3503300008.0
2007-09-17 04:30:00,0.7136,0.7137,0.7131,0.71345,2335800017.0
2007-09-17 05:00:00,0.71345,0.7136,0.7127,0.7135,3817200006.0
2007-09-17 05:30:00,0.7135,0.7147,0.7135,0.7138,4445799995.0
2007-09-17 06:00:00,0.714,0.714,0.7132,0.7136,3636999984.0
2007-09-17 06:30:00,0.71355,0.7136,0.71324,0.7135,2581400003.0
2007-09-17 07:00:00,0.7135,0.7139,0.7132,0.7137,3227099993.0
2007-09-17 07:30:00,0.7137,0.7148,0.7133,0.714,5298999991.0
2007-09-17 08:00:00,0.714,0.7149,0.7133,0.7144,7293199989.0
2007-09-17 08:30:00,0.7144,0.7151,0.7142,0.7145,6040699995.0
2007-09-17 09:00:00,0.7146,0.7146,0.7109,0.7118,10521399991.0
2007-09-17 09:30:00,0.7116,0.7132,0.7113,0.7118,10315600004.0
2007-09-17 10:00:00,0.7118,0.71265,0.7112,0.7114,7398955541.0
2007-09-17 10:30:00,0.7114,0.7116,0.709,0.7109,13772000010.0
2007-09-17 11:00:00,0.711,0.711,0.7095,0.7096,10885000020.0
2007-09-17 11:30:00,0.7096,0.7101,0.7086,0.70915,10025900009.0
2007-09-17 12:00:00,0.7091,0.7099,0.70885,0.7097,9008599991.0
2007-09-17 12:30:00,0.7097,0.7113,0.70945,0.7108,6571399973.0
2007-09-17 13:00:00,0.7108,0.7117,0.7107,0.7113,6567100010.0
2007-09-17 13:30:00,0.71125,0.7118,0.7108,0.7117,5705000018.0
2007-09-17 14:00:00,0.71165,0.7117,0.7105,0.7107,6848900025.0
2007-09-17 14:30:00,0.7107,0.7114,0.7102,0.7108,10600899981.0
2007-09-17 15:00:00,0.7107,0.7114,0.7105,0.7112,7796700020.0
2007-09-17 15:30:00,0.7112,0.7119,0.7111,0.7118,9061100004.0
2007-09-17 16:00:00,0.7118,0.7127,0.7113,0.7117,6600499991.0
2007-09-17 16:30:00,0.7117,0.7122,0.70977,0.7105,6756000003.0
2007-09-17 17:00:00,0.7105,0.7112,0.7074,0.7076,12939600014.0
2007-09-17 17:30:00,0.7076,0.7076,0.7027,0.7041,21391400006.0
2007-09-17 18:00:00,0.7041,0.706,0.704,0.70595,9648800019.0
2007-09-17 18:30:00,0.70595,0.70755,0.7058,0.7068,10209300000.0
2007-09-17 19:00:00,0.7068,0.7072,0.70601,0.70635,7079999999.0
2007-09-17 19:30:00,0.7064,0.70655,0.7054,0.7062,5689699998.0
2007-09-17 20:00:00,0.7063,0.7064,0.705,0.7057,7962600007.0
2007-09-17 20:30:00,0.7055,0.7068,0.70535,0.7058,6367900000.0
2007-09-17 21:00:00,0.7058,0.7058,0.7047,0.70533,6811499981.0
2007-09-17 21:30:00,0.7056,0.70565,0.7048,0.7052,4786399999.0
2007-09-17 22:00:00,0.7051,0.7058,0.7043,0.7055,4747400011.0
2007-09-17 22:30:00,0.70506,0.7071,0.70506,0.7065,3953099995.0
2007-09-17 23:00:00,0.70648,0.70677,0.7052,0.7064,2425500008.0
2007-09-17 23:30:00,0.7064,0.7067,0.70547,0.7058,3016199998.0
2007-09-18 00:00:00,0.7058,0.7068,0.7055,0.7057,7382800010.0
2007-09-18 00:30:00,0.7062,0.7064,0.70569,0.70625,6635500004.0
2007-09-18 01:00:00,0.70625,0.70625,0.7053,0.7055,3798800000.0
2007-09-18 01:30:00,0.7055,0.7064,0.70506,0.70612,3642100016.0
2007-09-18 02:00:00,0.70623,0.70638,0.70472,0.7052,3767799981.0
2007-09-18 02:30:00,0.7053,0.7055,0.703,0.7041,13014184458.0
2007-09-18 03:00:00,0.7042,0.7046,0.7007,0.7008,14020800006.0
2007-09-18 03:30:00,0.7008,0.7035,0.7003,0.7026,17470200032.0
2007-09-18 04:00:00,0.70255,0.7042,0.70235,0.704,8210799963.0
2007-09-18 04:30:00,0.7037,0.7041,0.70313,0.7037,3362000003.0
2007-09-18 05:00:00,0.70339,0.7044,0.703,0.70405,4243700015.0
2007-09-18 05:30:00,0.7041,0.7042,0.7025,0.703,3833199991.0
2007-09-18 06:00:00,0.703,0.7032,0.7028,0.703,3630400040.0
2007-09-18 06:30:00,0.7031,0.7031,0.7023,0.7025,8551399980.0
2007-09-18 07:00:00,0.7025,0.7033,0.7022,0.703,5238900010.0
2007-09-18 07:30:00,0.7029,0.7033,0.7018,0.7031,6930199998.0
2007-09-18 08:00:00,0.7031,0.7034,0.702,0.7024,12146800011.0
2007-09-18 08:30:00,0.7024,0.7037,0.7019,0.7034,14303578132.0
2007-09-18 09:00:00,0.7034,0.7045,0.7024,0.7026,11411299983.0
2007-09-18 09:30:00,0.7026,0.7037,0.7021,0.7033,14573399977.0
2007-09-18 10:00:00,0.7033,0.7044,0.70315,0.7041,13812899992.0
2007-09-18 10:30:00,0.7041,0.70425,0.70225,0.7024,11904000003.0
2007-09-18 11:00:00,0.7024,0.704,0.70225,0.70375,14423999999.0
2007-09-18 11:30:00,0.70375,0.7044,0.7036,0.70395,8274700009.0
2007-09-18 12:00:00,0.7039,0.7045,0.70317,0.7036,9897900011.0
2007-09-18 12:30:00,0.7036,0.7044,0.70295,0.7041,9218399998.0
2007-09-18 13:00:00,0.704,0.706,0.704,0.7058,8360900017.0
2007-09-18 13:30:00,0.7057,0.7059,0.70516,0.70585,6634200005.0
2007-09-18 14:00:00,0.70585,0.70785,0.705,0.7074,19985600018.0
2007-09-18 14:30:00,0.7073,0.7096,0.7073,0.7084,27942700026.0
2007-09-18 15:00:00,0.7084,0.7091,0.7078,0.7081,12181500031.0
2007-09-18 15:30:00,0.7081,0.7085,0.7066,0.7083,25090400024.0
2007-09-18 16:00:00,0.7083,0.7093,0.7082,0.7087,14717400013.0
2007-09-18 16:30:00,0.7086,0.70985,0.7084,0.70985,14748299984.0
2007-09-18 17:00:00,0.7098,0.7105,0.7089,0.709,18339599958.0
2007-09-18 17:30:00,0.7091,0.7099,0.7088,0.70955,10004599970.0
2007-09-18 18:00:00,0.7096,0.7107,0.7096,0.7102,15815300044.0
2007-09-18 18:30:00,0.7102,0.7104,0.70985,0.71035,9571399979.0
2007-09-18 19:00:00,0.7104,0.7113,0.70992,0.7112,9412500008.0
2007-09-18 19:30:00,0.7113,0.7117,0.70995,0.7106,11279100010.0
2007-09-18 20:00:00,0.7106,0.7198,0.7102,0.7152,7509600015.0
2007-09-18 20:30:00,0.7152,0.7215,0.71515,0.7207,13268100005.0
2007-09-18 21:00:00,0.7207,0.7236,0.7201,0.7215,7591799989.0
2007-09-18 21:30:00,0.72145,0.7241,0.7206,0.7225,7348700004.0
2007-09-18 22:00:00,0.7227,0.7245,0.7227,0.7236,2556200000.0
2007-09-18 22:30:00,0.7236,0.7272,0.72322,0.7264,4883399997.0
2007-09-18 23:00:00,0.7264,0.7274,0.7247,0.72685,3366299997.0
2007-09-18 23:30:00,0.7269,0.7285,0.7239,0.7251,8923799965.0
2007-09-19 00:00:00,0.7252,0.7254,0.7237,0.7246,2982999995.0
2007-09-19 00:30:00,0.7247,0.7248,0.7233,0.7239,5904200009.0
2007-09-19 01:00:00,0.724,0.7244,0.7227,0.723,9819300000.0
2007-09-19 01:30:00,0.723,0.7239,0.7225,0.72335,7370899976.0
2007-09-19 02:00:00,0.7234,0.7252,0.723,0.7246,6358999993.0
2007-09-19 02:30:00,0.7246,0.7246,0.7235,0.72415,9033400003.0
2007-09-19 03:00:00,0.72415,0.7253,0.7236,0.7247,5123300011.0
2007-09-19 03:30:00,0.7247,0.7276,0.72401,0.727,13511200020.0
2007-09-19 04:00:00,0.727,0.7291,0.7267,0.7269,18739499993.0
2007-09-19 04:30:00,0.727,0.7287,0.7268,0.7286,9226600006.0
2007-09-19 05:00:00,0.7287,0.729,0.7275,0.7278,7184600002.0
2007-09-19 05:30:00,0.7279,0.7296,0.7276,0.72845,9202500006.0
2007-09-19 06:00:00,0.7285,0.7315,0.7281,0.7306,22129299991.0
2007-09-19 06:30:00,0.7306,0.7319,0.7302,0.7309,15913799969.0
2007-09-19 07:00:00,0.7309,0.7322,0.7308,0.732,8653899969.0
2007-09-19 07:30:00,0.7319,0.7322,0.729,0.7298,12109699999.0
2007-09-19 08:00:00,0.7298,0.731,0.72895,0.7306,14789700006.0
2007-09-19 08:30:00,0.7307,0.7331,0.7306,0.7329,21090199959.0
2007-09-19 09:00:00,0.733,0.7332,0.73135,0.7315,16895000009.0
2007-09-19 09:30:00,0.7315,0.7316,0.7293,0.7304,25627764168.0
2007-09-19 10:00:00,0.7304,0.73195,0.7304,0.7316,23918899986.0
2007-09-19 10:30:00,0.7316,0.7325,0.7311,0.73235,17393299950.0
2007-09-19 11:00:00,0.7324,0.7326,0.7314,0.7324,16745800016.0
2007-09-19 11:30:00,0.7324,0.73245,0.73,0.7305,15510699992.0
2007-09-19 12:00:00,0.7306,0.7325,0.73035,0.7315,24522800029.0
2007-09-19 12:30:00,0.7315,0.7325,0.7309,0.7318,21777300014.0
2007-09-19 13:00:00,0.7318,0.73235,0.73075,0.7318,21348100035.0
2007-09-19 13:30:00,0.7316,0.7319,0.7302,0.7307,19603300011.0
2007-09-19 14:00:00,0.7307,0.7308,0.7294,0.7299,20405699949.0
2007-09-19 14:30:00,0.7303,0.7319,0.7291,0.7315,27850900001.0
2007-09-19 15:00:00,0.7315,0.7323,0.73135,0.7319,18959499942.0
2007-09-19 15:30:00,0.7319,0.7337,0.7312,0.7325,26731400008.0
2007-09-19 16:00:00,0.7325,0.7336,0.7312,0.7332,33592900066.0
2007-09-19 16:30:00,0.7332,0.735,0.73265,0.7341,27963400101.0
2007-09-19 17:00:00,0.7342,0.7344,0.7325,0.7335,22537300089.0
2007-09-19 17:30:00,0.7335,0.7336,0.73235,0.7325,20863200038.0
2007-09-19 18:00:00,0.7325,0.7341,0.7324,0.73315,13552798545.0
2007-09-19 18:30:00,0.7332,0.7335,0.7326,0.7332,9265799975.0
2007-09-19 19:00:00,0.7332,0.7338,0.7326,0.7331,10483600031.0
2007-09-19 19:30:00,0.7331,0.7338,0.7324,0.7335,10257395466.0
2007-09-19 20:00:00,0.7335,0.7339,0.7322,0.7325,10736499963.0
2007-09-19 20:30:00,0.7325,0.7336,0.7323,0.7335,9457200008.0
2007-09-19 21:00:00,0.7335,0.7346,0.7325,0.7342,9936400027.0
2007-09-19 21:30:00,0.73393,0.7349,0.73393,0.7345,5289600003.0
2007-09-19 22:00:00,0.7344,0.7365,0.7339,0.736,5093299995.0
2007-09-19 22:30:00,0.736,0.7366,0.7348,0.7353,4273600001.0
2007-09-19 23:00:00,0.73504,0.7358,0.73488,0.7355,2230699999.0
2007-09-19 23:30:00,0.7355,0.7356,0.73471,0.7351,3073800005.0
2007-09-20 00:00:00,0.7351,0.7351,0.73321,0.7337,9905999999.0
2007-09-20 00:30:00,0.7337,0.73615,0.7335,0.7353,6668999981.0
2007-09-20 01:00:00,0.7354,0.7365,0.7351,0.7365,6912000020.0
2007-09-20 01:30:00,0.7365,0.7373,0.736,0.7364,12431800022.0
2007-09-20 02:00:00,0.7364,0.7373,0.7361,0.7369,6455799993.0
2007-09-20 02:30:00,0.73685,0.7375,0.7361,0.73635,10408600019.0
2007-09-20 03:00:00,0.73635,0.7367,0.73545,0.7362,7467599998.0
2007-09-20 03:30:00,0.7362,0.737,0.73571,0.737,3792599992.0
2007-09-20 04:00:00,0.737,0.7373,0.7361,0.7363,10701200003.0
2007-09-20 04:30:00,0.7364,0.7373,0.7359,0.7362,6156699990.0
2007-09-20 05:00:00,0.7362,0.7362,0.7342,0.7357,8822400003.0
2007-09-20 05:30:00,0.7358,0.7365,0.73444,0.7354,11338700000.0
2007-09-20 06:00:00,0.7354,0.7361,0.735,0.7356,6627599985.0
2007-09-20 06:30:00,0.7356,0.7359,0.73455,0.7346,7000500016.0
2007-09-20 07:00:00,0.7346,0.7346,0.73235,0.7338,14794300013.0
2007-09-20 07:30:00,0.7338,0.7346,0.733,0.7344,10651900004.0
2007-09-20 08:00:00,0.7344,0.7377,0.7344,0.7365,17496400013.0
2007-09-20 08:30:00,0.7365,0.7392,0.73625,0.739,28987799999.0
2007-09-20 09:00:00,0.739,0.7392,0.7367,0.7373,19949899987.0
2007-09-20 09:30:00,0.7374,0.7383,0.7367,0.7378,16904200015.0
2007-09-20 10:00:00,0.7378,0.7384,0.7371,0.7382,16950500044.0
2007-09-20 10:30:00,0.7382,0.7391,0.7378,0.7387,10247600013.0
2007-09-20 11:00:00,0.73865,0.7395,0.7384,0.7386,11677469301.0
2007-09-20 11:30:00,0.7386,0.7392,0.73825,0.7388,10555199992.0
2007-09-20 12:00:00,0.7388,0.7392,0.73785,0.7389,16495200001.0
2007-09-20 12:30:00,0.7389,0.7392,0.7379,0.7388,12203800019.0
2007-09-20 13:00:00,0.7388,0.7397,0.7386,0.73965,8642600007.0
2007-09-20 13:30:00,0.73965,0.7422,0.7396,0.7415,33654800029.0
2007-09-20 14:00:00,0.7415,0.7435,0.7413,0.7423,31617100010.0
2007-09-20 14:30:00,0.7423,0.7434,0.74195,0.74335,11629600005.0
2007-09-20 15:00:00,0.74335,0.7444,0.7426,0.7442,27069700011.0
2007-09-20 15:30:00,0.7442,0.7444,0.7427,0.7431,20748599993.0
2007-09-20 16:00:00,0.743,0.7438,0.7428,0.7429,15944399981.0
2007-09-20 16:30:00,0.743,0.745,0.743,0.7444,18210800031.0
2007-09-20 17:00:00,0.7444,0.7447,0.7433,0.7442,20203299783.0
2007-09-20 17:30:00,0.74415,0.7442,0.7414,0.7422,20515400012.0
2007-09-20 18:00:00,0.7423,0.74275,0.7405,0.7407,22436600038.0
2007-09-20 18:30:00,0.7407,0.741,0.7385,0.7392,21216500018.0
2007-09-20 19:00:00,0.7392,0.7396,0.7383,0.7393,10667100001.0
2007-09-20 19:30:00,0.7392,0.7397,0.73889,0.7397,7721899964.0
2007-09-20 20:00:00,0.7397,0.7402,0.73927,0.7401,6803000012.0
2007-09-20 20:30:00,0.7401,0.7409,0.7396,0.74047,14825799932.0
2007-09-20 21:00:00,0.7408,0.7408,0.73915,0.73934,6808499977.0
2007-09-20 21:30:00,0.73955,0.7396,0.737,0.7376,8633863827.0
2007-09-20 22:00:00,0.7377,0.7377,0.7348,0.7362,6854900003.0
2007-09-20 22:30:00,0.7361,0.7372,0.736,0.737,2681299983.0
2007-09-20 23:00:00,0.7368,0.7388,0.73626,0.7384,1841399996.0
2007-09-20 23:30:00,0.7383,0.73885,0.73817,0.73845,2289599992.0
2007-09-21 00:00:00,0.7385,0.7386,0.7372,0.7386,5486700026.0
2007-09-21 00:30:00,0.7386,0.74105,0.7383,0.74105,5071399995.0
2007-09-21 01:00:00,0.74105,0.7412,0.7402,0.74105,4113000000.0
2007-09-21 01:30:00,0.74105,0.7437,0.741,0.74355,8690199976.0
2007-09-21 02:00:00,0.7436,0.7454,0.74247,0.7454,14697399952.0
2007-09-21 02:30:00,0.7454,0.7467,0.74365,0.744,18106200001.0
2007-09-21 03:00:00,0.744,0.7443,0.743,0.74365,7799200045.0
2007-09-21 03:30:00,0.7437,0.74455,0.743,0.7432,10258195654.0
2007-09-21 04:00:00,0.7432,0.7434,0.741,0.7414,9719000001.0
2007-09-21 04:30:00,0.7414,0.7426,0.741,0.7423,10946099969.0
2007-09-21 05:00:00,0.7423,0.7427,0.74208,0.7426,4997999977.0
2007-09-21 05:30:00,0.7426,0.7434,0.74176,0.742,6813199990.0
2007-09-21 06:00:00,0.7419,0.74405,0.74102,0.744,7582799975.0
2007-09-21 06:30:00,0.744,0.7446,0.74293,0.7437,9487199949.0
2007-09-21 07:00:00,0.7437,0.7441,0.7418,0.742,8472799952.0
2007-09-21 07:30:00,0.7419,0.7445,0.7419,0.7444,9509499945.0
2007-09-21 08:00:00,0.7444,0.74485,0.7439,0.7441,13245899975.0
2007-09-21 08:30:00,0.7441,0.7447,0.74365,0.7442,18516699975.0
2007-09-21 09:00:00,0.7443,0.7444,0.7428,0.74345,19572300031.0
2007-09-21 09:30:00,0.74345,0.7448,0.74145,0.7419,19252199972.0
2007-09-21 10:00:00,0.742,0.7422,0.74133,0.74165,9168700013.0
2007-09-21 10:30:00,0.7417,0.7424,0.74135,0.74165,10046699989.0
2007-09-21 11:00:00,0.74165,0.7422,0.7394,0.73965,14385799991.0
2007-09-21 11:30:00,0.7397,0.7408,0.7396,0.7408,10854999994.0
2007-09-21 12:00:00,0.7408,0.7408,0.7386,0.73875,12858599990.0
2007-09-21 12:30:00,0.73875,0.7408,0.73865,0.7407,10608999964.0
2007-09-21 13:00:00,0.7407,0.7408,0.73977,0.7403,9973899983.0
2007-09-21 13:30:00,0.7403,0.7418,0.7398,0.7412,11091000043.0
2007-09-21 14:00:00,0.7412,0.7414,0.7396,0.7403,17619100009.0
2007-09-21 14:30:00,0.7402,0.7428,0.7401,0.7421,19899800012.0
2007-09-21 15:00:00,0.7421,0.7436,0.7413,0.74345,21056400072.0
2007-09-21 15:30:00,0.7435,0.7437,0.7428,0.743,14390499966.0
2007-09-21 16:00:00,0.7432,0.7445,0.7427,0.7433,23594400047.0
2007-09-21 16:30:00,0.7434,0.7441,0.7432,0.7434,14292599932.0
2007-09-21 17:00:00,0.7434,0.7437,0.74185,0.7419,14982799978.0
2007-09-21 17:30:00,0.7419,0.7425,0.7408,0.7411,10624099993.0
2007-09-21 18:00:00,0.74105,0.7414,0.74055,0.7412,9417699958.0
2007-09-21 18:30:00,0.7412,0.7427,0.74115,0.7426,12532500002.0
2007-09-21 19:00:00,0.7426,0.7428,0.7413,0.74185,6063099973.0
2007-09-21 19:30:00,0.74185,0.74265,0.7414,0.7426,5833199981.0
2007-09-21 20:00:00,0.7426,0.7427,0.7416,0.7426,4332799981.0
2007-09-21 20:30:00,0.7427,0.7429,0.74221,0.74255,3366299959.0
2007-09-21 21:00:00,0.74255,0.7426,0.74168,0.74245,4404100000.0
2007-09-21 21:30:00,0.74213,0.7434,0.74192,0.74237,2201900005.0
2007-09-21 22:00:00,0.7428,0.7437,0.7423,0.74305,2359499994.0
2007-09-21 22:30:00,0.74305,0.7437,0.74286,0.7437,2036599999.0
2007-09-24 00:00:00,0.7437,0.7444,0.7436,0.7442,1693800000.0
2007-09-24 00:30:00,0.7444,0.7447,0.7442,0.7444,2070200000.0
2007-09-24 01:00:00,0.7443,0.7444,0.743,0.743,1411500000.0
2007-09-24 01:30:00,0.7429,0.7436,0.7427,0.7431,1882000000.0
2007-09-24 02:00:00,0.74305,0.7434,0.742,0.7425,5757558412.0
2007-09-24 02:30:00,0.74255,0.7436,0.7425,0.74305,6057981926.0
2007-09-24 03:00:00,0.74315,0.7442,0.74275,0.7438,7383199985.0
2007-09-24 03:30:00,0.7438,0.744,0.74323,0.744,3681799986.0
2007-09-24 04:00:00,0.744,0.74415,0.7434,0.74375,4644499987.0
2007-09-24 04:30:00,0.74375,0.745,0.7435,0.7439,5583899999.0
2007-09-24 05:00:00,0.74395,0.7445,0.7434,0.7434,7013500024.0
2007-09-24 05:30:00,0.7434,0.7445,0.7431,0.7441,7465799981.0
2007-09-24 06:00:00,0.7441,0.74415,0.7434,0.7438,4865499999.0
2007-09-24 06:30:00,0.74395,0.74435,0.74324,0.7441,2911299991.0
2007-09-24 07:00:00,0.7441,0.7441,0.74324,0.74345,2487499996.0
2007-09-24 07:30:00,0.74345,0.7442,0.74296,0.7442,3260000001.0
2007-09-24 08:00:00,0.7443,0.7464,0.7442,0.7445,16437600003.0
2007-09-24 08:30:00,0.7445,0.746,0.7434,0.744,11427700003.0
2007-09-24 09:00:00,0.744,0.7447,0.743,0.7441,9878200024.0
2007-09-24 09:30:00,0.7441,0.7442,0.74325,0.7437,6586700022.0
2007-09-24 10:00:00,0.7437,0.744,0.74236,0.74295,3257099995.0
2007-09-24 10:30:00,0.743,0.7445,0.7429,0.7442,4706575950.0
2007-09-24 11:00:00,0.7442,0.7445,0.74373,0.74435,4314570503.0
2007-09-24 11:30:00,0.74435,0.74535,0.74368,0.74515,5928881149.0
2007-09-24 12:00:00,0.7452,0.74565,0.74443,0.74476,2903799994.0
2007-09-24 12:30:00,0.74495,0.74585,0.74475,0.74495,3320199996.0
2007-09-24 13:00:00,0.74495,0.74585,0.74471,0.74565,5005600003.0
2007-09-24 13:30:00,0.7456,0.74595,0.74525,0.74575,6283199993.0
2007-09-24 14:00:00,0.74575,0.7469,0.7455,0.74585,7946000006.0
2007-09-24 14:30:00,0.74585,0.7464,0.7452,0.7457,5171700004.0
2007-09-24 15:00:00,0.74565,0.74615,0.74502,0.74505,6109400006.0
2007-09-24 15:30:00,0.74505,0.74535,0.74405,0.7443,6292999991.0
2007-09-24 16:00:00,0.7443,0.7455,0.744,0.74535,6988742015.0
2007-09-24 16:30:00,0.74535,0.74605,0.745,0.7457,9215619350.0
2007-09-24 17:00:00,0.7457,0.74575,0.74465,0.7449,7104499993.0
2007-09-24 17:30:00,0.7449,0.7449,0.74399,0.7447,11808299979.0
2007-09-24 18:00:00,0.7447,0.74495,0.74455,0.7448,4242799993.0
2007-09-24 18:30:00,0.7448,0.7452,0.74442,0.7449,6137800025.0
2007-09-24 19:00:00,0.74495,0.74513,0.74436,0.74475,6086199999.0
2007-09-24 19:30:00,0.74475,0.74505,0.74437,0.7447,7008400011.0
2007-09-24 20:00:00,0.7447,0.745,0.74419,0.74457,3922999974.0
2007-09-24 20:30:00,0.7448,0.7453,0.7445,0.74515,4442799992.0
2007-09-24 21:00:00,0.7451,0.7453,0.7442,0.7451,5095100009.0
2007-09-24 21:30:00,0.7451,0.7478,0.7451,0.7471,14690300002.0
2007-09-24 22:00:00,0.7471,0.7486,0.7471,0.74835,12716099983.0
2007-09-24 22:30:00,0.7484,0.7485,0.7461,0.7465,7392999990.0
2007-09-24 23:00:00,0.7465,0.7474,0.7462,0.74705,2792800028.0
2007-09-24 23:30:00,0.74705,0.74715,0.74618,0.7466,815500000.0
2007-09-25 00:00:00,0.7466,0.74675,0.7455,0.74577,2524000007.0
2007-09-25 00:30:00,0.7462,0.74645,0.7445,0.745,3988699982.0
2007-09-25 01:00:00,0.745,0.74635,0.7445,0.7447,2992600000.0
2007-09-25 01:30:00,0.7447,0.74535,0.74345,0.7442,4376800002.0
2007-09-25 02:00:00,0.7442,0.7443,0.7414,0.7421,8521698281.0
2007-09-25 02:30:00,0.7422,0.74345,0.7421,0.74255,6392700009.0
2007-09-25 03:00:00,0.7426,0.7426,0.7405,0.7417,6903099988.0
2007-09-25 03:30:00,0.7417,0.74295,0.74165,0.74235,5811900014.0
2007-09-25 04:00:00,0.7424,0.7429,0.74208,0.74255,2532499996.0
2007-09-25 04:30:00,0.74255,0.74275,0.74125,0.74125,4950399990.0
2007-09-25 05:00:00,0.74125,0.7414,0.74055,0.74065,12265999970.0
2007-09-25 05:30:00,0.7406,0.7408,0.73925,0.74015,7579299992.0
2007-09-25 06:00:00,0.7402,0.74025,0.739,0.7401,7515799988.0
2007-09-25 06:30:00,0.74005,0.7402,0.73925,0.7397,6391100000.0
2007-09-25 07:00:00,0.7397,0.74125,0.739,0.73986,9280799965.0
2007-09-25 07:30:00,0.74013,0.74075,0.73956,0.7405,7561700004.0
2007-09-25 08:00:00,0.74055,0.74065,0.73905,0.7393,9874700034.0
2007-09-25 08:30:00,0.7393,0.74025,0.7392,0.7397,9381299999.0
2007-09-25 09:00:00,0.73975,0.74055,0.7365,0.7375,18428200009.0
2007-09-25 09:30:00,0.7375,0.7375,0.7352,0.7356,22023499967.0
2007-09-25 10:00:00,0.7356,0.7368,0.73455,0.7367,16662900006.0
2007-09-25 10:30:00,0.7367,0.73745,0.73615,0.73625,17736099978.0
2007-09-25 11:00:00,0.7362,0.7369,0.7362,0.73675,19757512797.0
2007-09-25 11:30:00,0.73675,0.7375,0.7355,0.7357,11669400029.0
2007-09-25 12:00:00,0.7357,0.73585,0.73345,0.7338,24149500008.0
2007-09-25 12:30:00,0.7338,0.73435,0.7314,0.73165,19924499990.0
2007-09-25 13:00:00,0.73165,0.733,0.73045,0.7313,18992999991.0
2007-09-25 13:30:00,0.7312,0.7339,0.7311,0.7337,11615499990.0
2007-09-25 14:00:00,0.73365,0.7344,0.73305,0.73325,10638899999.0
2007-09-25 14:30:00,0.7333,0.7357,0.7333,0.73485,18134200000.0
2007-09-25 15:00:00,0.73485,0.7356,0.73465,0.7347,15573899994.0
2007-09-25 15:30:00,0.7347,0.73865,0.7345,0.7378,21377799967.0
2007-09-25 16:00:00,0.73775,0.7403,0.7375,0.7386,31895599948.0
2007-09-25 16:30:00,0.73865,0.7397,0.73765,0.73835,26871500038.0
2007-09-25 17:00:00,0.7384,0.73985,0.7381,0.73915,20833799978.0
2007-09-25 17:30:00,0.7391,0.7393,0.7384,0.739,12868700008.0
2007-09-25 18:00:00,0.73895,0.7402,0.73825,0.73955,7945400000.0
2007-09-25 18:30:00,0.73955,0.7401,0.73875,0.74,7862000011.0
2007-09-25 19:00:00,0.74,0.74245,0.73985,0.7416,8463500004.0
2007-09-25 19:30:00,0.7416,0.74175,0.7405,0.7416,3679000005.0
2007-09-25 20:00:00,0.7417,0.7421,0.7413,0.7416,6572200015.0
2007-09-25 20:30:00,0.74165,0.7423,0.74113,0.7418,3959099997.0
2007-09-25 21:00:00,0.7417,0.744,0.7417,0.7435,16893899979.0
2007-09-25 21:30:00,0.7435,0.7444,0.743,0.7443,8240699962.0
2007-09-25 22:00:00,0.7443,0.7443,0.74288,0.7434,5410699995.0
2007-09-25 22:30:00,0.7434,0.7434,0.7418,0.7429,10400700003.0
2007-09-25 23:00:00,0.7427,0.7434,0.74205,0.7425,4000600003.0
2007-09-25 23:30:00,0.74245,0.743,0.74194,0.7425,4891700008.0
2007-09-26 00:00:00,0.7425,0.74265,0.7418,0.7425,3815600038.0
2007-09-26 00:30:00,0.7425,0.7446,0.74245,0.7446,6560799983.0
2007-09-26 01:00:00,0.7446,0.74625,0.7442,0.74565,7977099994.0
2007-09-26 01:30:00,0.74565,0.7457,0.74265,0.7428,4983599988.0
2007-09-26 02:00:00,0.7428,0.74355,0.74214,0.74222,2986700006.0
2007-09-26 02:30:00,0.74255,0.74345,0.74235,0.7424,4271099996.0
2007-09-26 03:00:00,0.7424,0.7425,0.74178,0.74178,3078800004.0
2007-09-26 03:30:00,0.74174,0.74275,0.74174,0.7424,3140700017.0
2007-09-26 04:00:00,0.74235,0.7425,0.7417,0.7419,2597600006.0
2007-09-26 04:30:00,0.74172,0.7423,0.74127,0.74225,2786199996.0
2007-09-26 05:00:00,0.7423,0.7429,0.74158,0.7425,3097599996.0
2007-09-26 05:30:00,0.7425,0.7425,0.74172,0.74215,3267000004.0
2007-09-26 06:00:00,0.74215,0.7432,0.7421,0.743,4315699990.0
2007-09-26 06:30:00,0.74305,0.7432,0.7427,0.7427,1024499997.0
2007-09-26 07:00:00,0.74228,0.74305,0.74203,0.7427,3693799984.0
2007-09-26 07:30:00,0.7427,0.74345,0.7425,0.7427,2990699999.0
2007-09-26 08:00:00,0.7427,0.7432,0.7423,0.74305,2063700005.0
2007-09-26 08:30:00,0.74305,0.7432,0.74165,0.74185,4123999967.0
2007-09-26 09:00:00,0.7419,0.74215,0.74055,0.7412,12650999968.0
2007-09-26 09:30:00,0.7412,0.7414,0.7405,0.7405,7827199977.0
2007-09-26 10:00:00,0.7405,0.7412,0.74035,0.7407,6560099985.0
2007-09-26 10:30:00,0.7407,0.7421,0.74045,0.7421,8607984253.0
2007-09-26 11:00:00,0.7421,0.7421,0.7405,0.7408,8934099968.0
2007-09-26 11:30:00,0.74075,0.7421,0.74075,0.74195,3869699992.0
2007-09-26 12:00:00,0.74195,0.7425,0.74145,0.74225,5514399996.0
2007-09-26 12:30:00,0.7423,0.7427,0.7415,0.7423,6682499999.0
2007-09-26 13:00:00,0.7423,0.74315,0.74165,0.7429,8628800016.0
2007-09-26 13:30:00,0.7429,0.7431,0.74235,0.743,5997199986.0
2007-09-26 14:00:00,0.743,0.744,0.7428,0.7429,11922999975.0
2007-09-26 14:30:00,0.7429,0.7439,0.7424,0.7431,11229399992.0
2007-09-26 15:00:00,0.74305,0.7437,0.74295,0.7431,12630918307.0
2007-09-26 15:30:00,0.7431,0.7456,0.7426,0.7452,23682599964.0
2007-09-26 16:00:00,0.7453,0.7457,0.7442,0.7452,34741699947.0
2007-09-26 16:30:00,0.7451,0.7452,0.74415,0.74485,15088299987.0
2007-09-26 17:00:00,0.74475,0.7449,0.74375,0.74425,13378699981.0
2007-09-26 17:30:00,0.74425,0.7444,0.7438,0.7442,9538282990.0
2007-09-26 18:00:00,0.7442,0.7443,0.7434,0.74375,5948199998.0
2007-09-26 18:30:00,0.7438,0.7438,0.7426,0.7431,2879500002.0
2007-09-26 19:00:00,0.7431,0.7438,0.74287,0.7436,6327699991.0
2007-09-26 19:30:00,0.7436,0.7439,0.7423,0.7426,17523200043.0
2007-09-26 20:00:00,0.7426,0.74295,0.7413,0.74245,8759399933.0
2007-09-26 20:30:00,0.74245,0.743,0.7424,0.743,6254999993.0
2007-09-26 21:00:00,0.743,0.7444,0.7425,0.7442,8184799973.0
2007-09-26 21:30:00,0.7442,0.7448,0.7435,0.7442,5067300004.0
2007-09-26 22:00:00,0.7442,0.7445,0.7436,0.7441,4584299996.0
2007-09-26 22:30:00,0.7441,0.74485,0.74356,0.7446,5145100006.0
2007-09-26 23:00:00,0.7447,0.7451,0.74422,0.74428,4126599981.0
2007-09-26 23:30:00,0.7445,0.7449,0.7439,0.7441,8316399937.0
2007-09-27 00:00:00,0.7441,0.7448,0.7439,0.7448,5910200023.0
2007-09-27 00:30:00,0.7448,0.745,0.74375,0.7439,7335200018.0
2007-09-27 01:00:00,0.7439,0.74467,0.7438,0.7441,4913099987.0
2007-09-27 01:30:00,0.7441,0.74475,0.74381,0.7442,5869300009.0
2007-09-27 02:00:00,0.7442,0.74445,0.7437,0.744,8717600055.0
2007-09-27 02:30:00,0.744,0.7454,0.7438,0.7447,16675100007.0
2007-09-27 03:00:00,0.7446,0.7458,0.7446,0.7456,11748099975.0
2007-09-27 03:30:00,0.7456,0.7458,0.7449,0.7451,8276300040.0
2007-09-27 04:00:00,0.7451,0.7454,0.745,0.7451,5585200036.0
2007-09-27 04:30:00,0.7451,0.7452,0.7447,0.745,10206600020.0
2007-09-27 05:00:00,0.745,0.7466,0.7448,0.7461,17995400021.0
2007-09-27 05:30:00,0.7461,0.748,0.7459,0.7476,17945900001.0
2007-09-27 06:00:00,0.7476,0.7488,0.7474,0.7485,14649299978.0
2007-09-27 06:30:00,0.74845,0.7492,0.7483,0.74865,12312199995.0
2007-09-27 07:00:00,0.7487,0.7491,0.7482,0.7484,11102400022.0
2007-09-27 07:30:00,0.7484,0.7489,0.74805,0.7483,12196299987.0
2007-09-27 08:00:00,0.7483,0.7511,0.7483,0.75075,31995800002.0
2007-09-27 08:30:00,0.75075,0.7522,0.7503,0.7511,31961900041.0
2007-09-27 09:00:00,0.7511,0.7517,0.75,0.7503,29422399943.0
2007-09-27 09:30:00,0.7503,0.7509,0.7491,0.7492,24911000045.0
2007-09-27 10:00:00,0.7491,0.7507,0.7489,0.7498,26717900006.0
2007-09-27 10:30:00,0.7498,0.7502,0.7495,0.7498,13870199994.0
2007-09-27 11:00:00,0.7498,0.7505,0.74895,0.7504,17293000036.0
2007-09-27 11:30:00,0.7504,0.7517,0.75,0.75015,23715099988.0
2007-09-27 12:00:00,0.75015,0.7511,0.75015,0.7508,17127000013.0
2007-09-27 12:30:00,0.7508,0.7516,0.75035,0.75055,17703000028.0
2007-09-27 13:00:00,0.7507,0.752,0.7507,0.7516,19650900020.0
2007-09-27 13:30:00,0.7516,0.7517,0.7513,0.7516,12936700021.0
2007-09-27 14:00:00,0.7516,0.7519,0.751,0.751,21990599985.0
2007-09-27 14:30:00,0.751,0.7518,0.7497,0.74995,29358799984.0
2007-09-27 15:00:00,0.7499,0.7506,0.7496,0.7496,14064299977.0
2007-09-27 15:30:00,0.7497,0.7517,0.7495,0.7517,19756100022.0
2007-09-27 16:00:00,0.7517,0.7521,0.7502,0.7509,37218899888.0
2007-09-27 16:30:00,0.7507,0.751,0.7477,0.7492,30781699997.0
2007-09-27 17:00:00,0.7492,0.7502,0.7484,0.7485,28004999981.0
2007-09-27 17:30:00,0.7485,0.749,0.7468,0.7476,26970100012.0
2007-09-27 18:00:00,0.7476,0.7489,0.7476,0.7487,16490400021.0
2007-09-27 18:30:00,0.7487,0.7487,0.7481,0.7483,11157700017.0
2007-09-27 19:00:00,0.7483,0.7494,0.7481,0.749,9884000010.0
2007-09-27 19:30:00,0.7489,0.749,0.74838,0.7487,5350500001.0
2007-09-27 20:00:00,0.7487,0.7498,0.7486,0.7491,6758000012.0
2007-09-27 20:30:00,0.7491,0.7505,0.749,0.7504,6559000002.0
2007-09-27 21:00:00,0.7504,0.75095,0.7499,0.7503,7276999992.0
2007-09-27 21:30:00,0.7504,0.7504,0.7484,0.7494,7483299983.0
2007-09-27 22:00:00,0.7494,0.75,0.7493,0.7498,4917600018.0
2007-09-27 22:30:00,0.7499,0.7502,0.74948,0.75,3349300027.0
2007-09-27 23:00:00,0.7499,0.751,0.74958,0.74979,2249299997.0
2007-09-27 23:30:00,0.74976,0.7507,0.74957,0.7499,2608600008.0
2007-09-28 00:00:00,0.7499,0.7503,0.74975,0.7499,5017699985.0
2007-09-28 00:30:00,0.7499,0.754,0.7498,0.7529,18916400009.0
2007-09-28 01:00:00,0.7529,0.7542,0.7525,0.7527,19031799996.0
2007-09-28 01:30:00,0.7527,0.7535,0.75265,0.7532,15611999967.0
2007-09-28 02:00:00,0.7532,0.7554,0.753,0.7541,26009799900.0
2007-09-28 02:30:00,0.7542,0.7553,0.75375,0.7553,12416099996.0
2007-09-28 03:00:00,0.7552,0.756,0.7551,0.7551,22750299962.0
2007-09-28 03:30:00,0.755,0.7551,0.75355,0.7542,25559099969.0
2007-09-28 04:00:00,0.7543,0.7552,0.7539,0.7547,9970899967.0
2007-09-28 04:30:00,0.7548,0.7557,0.7547,0.75555,12198000045.0
2007-09-28 05:00:00,0.7556,0.7562,0.7553,0.75565,12381600052.0
2007-09-28 05:30:00,0.7557,0.7572,0.7554,0.75695,18193899934.0
2007-09-28 06:00:00,0.757,0.7572,0.7565,0.757,16638599970.0
2007-09-28 06:30:00,0.75695,0.7576,0.7566,0.75735,18286099927.0
2007-09-28 07:00:00,0.7574,0.7574,0.7559,0.7562,18073899938.0
2007-09-28 07:30:00,0.7562,0.7573,0.7561,0.7567,24144100027.0
2007-09-28 08:00:00,0.7567,0.7569,0.7549,0.7552,21132600018.0
2007-09-28 08:30:00,0.7552,0.7562,0.7552,0.7558,17805700031.0
2007-09-28 09:00:00,0.7558,0.7569,0.7554,0.7565,20800400056.0
2007-09-28 09:30:00,0.7565,0.757,0.7551,0.7554,19903400000.0
2007-09-28 10:00:00,0.7554,0.7566,0.75495,0.7558,18155300009.0
2007-09-28 10:30:00,0.7558,0.7564,0.7552,0.7554,22100499983.0
2007-09-28 11:00:00,0.7555,0.7562,0.7538,0.7545,20631400029.0
2007-09-28 11:30:00,0.7545,0.7552,0.7541,0.75425,20765199999.0
2007-09-28 12:00:00,0.75425,0.7565,0.7541,0.7564,27812700017.0
2007-09-28 12:30:00,0.7564,0.7567,0.7558,0.7567,15342499998.0
2007-09-28 13:00:00,0.7567,0.7577,0.7565,0.7566,22376000001.0
2007-09-28 13:30:00,0.7566,0.7568,0.7562,0.7564,9518500035.0
2007-09-28 14:00:00,0.7564,0.75675,0.7559,0.7559,18496900034.0
2007-09-28 14:30:00,0.756,0.7565,0.7549,0.756,32713699993.0
2007-09-28 15:00:00,0.756,0.7569,0.7556,0.7565,25516499989.0
2007-09-28 15:30:00,0.7565,0.7577,0.7558,0.7575,24918099978.0
2007-09-28 16:00:00,0.7575,0.7581,0.7568,0.758,27075799979.0
2007-09-28 16:30:00,0.758,0.7587,0.75475,0.75505,34847900021.0
2007-09-28 17:00:00,0.75495,0.7573,0.7549,0.757,29409999942.0
2007-09-28 17:30:00,0.7571,0.7576,0.75605,0.75635,20086600001.0
2007-09-28 18:00:00,0.7564,0.7586,0.7562,0.7581,17266700030.0
2007-09-28 18:30:00,0.7581,0.7582,0.7556,0.7562,10753199986.0
2007-09-28 19:00:00,0.7562,0.7569,0.756,0.7564,7734099981.0
2007-09-28 19:30:00,0.7564,0.7577,0.7558,0.7562,12298399955.0
2007-09-28 20:00:00,0.7562,0.7577,0.756,0.7562,15142899957.0
2007-09-28 20:30:00,0.7564,0.7582,0.7547,0.7576,12913299998.0
2007-09-28 21:00:00,0.7576,0.7586,0.7566,0.7566,6620299994.0
2007-09-28 21:30:00,0.7571,0.7577,0.75677,0.75765,9172199992.0
2007-09-28 22:00:00,0.75765,0.7584,0.7566,0.7573,6976599996.0
2007-09-28 22:30:00,0.7573,0.7587,0.7561,0.7576,4823300010.0
2007-10-01 00:00:00,0.7604,0.7605,0.7593,0.7603,9298899862.0
2007-10-01 00:30:00,0.7601,0.7603,0.7589,0.7591,6064499910.0
2007-10-01 01:00:00,0.7589,0.7594,0.7587,0.7594,8085999880.0
2007-10-01 01:30:00,0.7596,0.7606,0.7594,0.7605,4042999940.0
2007-10-01 02:00:00,0.7603,0.7608,0.7598,0.7605,13574200001.0
2007-10-01 02:30:00,0.7604,0.7612,0.7604,0.7609,7652400011.0
2007-10-01 03:00:00,0.7609,0.7619,0.7606,0.7614,13769199995.0
2007-10-01 03:30:00,0.7614,0.7614,0.7607,0.7608,7518599999.0
2007-10-01 04:00:00,0.7608,0.7609,0.7604,0.7608,6027399976.0
2007-10-01 04:30:00,0.7608,0.7626,0.76059,0.7626,9888700007.0
2007-10-01 05:00:00,0.7626,0.7647,0.7624,0.7644,22030599954.0
2007-10-01 05:30:00,0.76435,0.7663,0.7641,0.7652,22402200019.0
2007-10-01 06:00:00,0.7651,0.7668,0.7649,0.7664,17694599952.0
2007-10-01 06:30:00,0.7664,0.7664,0.7642,0.7649,15082999995.0
2007-10-01 07:00:00,0.7649,0.7655,0.7646,0.76535,8876399975.0
2007-10-01 07:30:00,0.7654,0.7664,0.76495,0.766,14988600012.0
2007-10-01 08:00:00,0.766,0.7667,0.7656,0.7664,20025699984.0
2007-10-01 08:30:00,0.7664,0.7666,0.7659,0.7661,12624799980.0
2007-10-01 09:00:00,0.7661,0.7661,0.7649,0.7651,15522299940.0
2007-10-01 09:30:00,0.7651,0.76565,0.76205,0.7631,23772100004.0
2007-10-01 10:00:00,0.7631,0.7636,0.7626,0.7634,16547700008.0
2007-10-01 10:30:00,0.7634,0.76525,0.7633,0.7651,19142099953.0
2007-10-01 11:00:00,0.7651,0.7662,0.7649,0.7659,16174799910.0
2007-10-01 11:30:00,0.76585,0.76585,0.76475,0.7649,16011499917.0
2007-10-01 12:00:00,0.7649,0.7657,0.76435,0.7653,15354299978.0
2007-10-01 12:30:00,0.7654,0.7658,0.7649,0.7657,11189200004.0
2007-10-01 13:00:00,0.7658,0.7658,0.7584,0.7587,35206099901.0
2007-10-01 13:30:00,0.7587,0.7608,0.7586,0.7606,29477799963.0
2007-10-01 14:00:00,0.7606,0.7628,0.7604,0.7619,26032800007.0
2007-10-01 14:30:00,0.7619,0.7635,0.7618,0.7629,21708499981.0
2007-10-01 15:00:00,0.7629,0.76295,0.7606,0.7616,20728499999.0
2007-10-01 15:30:00,0.7616,0.7633,0.7616,0.7624,21660300045.0
2007-10-01 16:00:00,0.7624,0.7649,0.7621,0.7636,28720599995.0
2007-10-01 16:30:00,0.7637,0.7649,0.7637,0.7645,19018700016.0
2007-10-01 17:00:00,0.7644,0.7659,0.7639,0.7654,26670299946.0
2007-10-01 17:30:00,0.7654,0.7664,0.765,0.7655,16990100051.0
2007-10-01 18:00:00,0.7654,0.7656,0.764,0.764,16665099979.0
2007-10-01 18:30:00,0.764,0.765,0.7635,0.7647,13281299980.0
2007-10-01 19:00:00,0.7647,0.7657,0.76413,0.7655,7094899950.0
2007-10-01 19:30:00,0.7655,0.7664,0.76505,0.7664,14073500018.0
2007-10-01 20:00:00,0.7663,0.7666,0.76585,0.7663,11426799959.0
2007-10-01 20:30:00,0.76625,0.7666,0.7662,0.7666,9371899994.0
2007-10-01 21:00:00,0.7666,0.7666,0.7656,0.766,7718899993.0
2007-10-01 21:30:00,0.766,0.7664,0.76577,0.766,4276099992.0
2007-10-01 22:00:00,0.7661,0.7664,0.76555,0.7661,6084899961.0
2007-10-01 22:30:00,0.7661,0.7666,0.76567,0.7664,6477299996.0
2007-10-01 23:00:00,0.7666,0.7666,0.7657,0.7664,6107399969.0
2007-10-01 23:30:00,0.7664,0.7667,0.76609,0.76645,5965899998.0
2007-10-02 00:00:00,0.76645,0.7667,0.76565,0.7665,8178699993.0
2007-10-02 00:30:00,0.7665,0.7665,0.765,0.766,5821399967.0
2007-10-02 01:00:00,0.76595,0.7662,0.7651,0.76535,8897899996.0
2007-10-02 01:30:00,0.7654,0.7654,0.7646,0.7649,8705099986.0
2007-10-02 02:00:00,0.7649,0.7654,0.7639,0.76505,16944200062.0
2007-10-02 02:30:00,0.76505,0.7664,0.765,0.7653,15656700011.0
2007-10-02 03:00:00,0.7653,0.76555,0.7626,0.76285,25689700082.0
2007-10-02 03:30:00,0.7629,0.7645,0.7624,0.764,17761099987.0
2007-10-02 04:00:00,0.764,0.7645,0.763,0.7635,13053900019.0
2007-10-02 04:30:00,0.7635,0.764,0.76292,0.76365,10729199949.0
2007-10-02 05:00:00,0.7637,0.7639,0.7625,0.7627,21601099960.0
2007-10-02 05:30:00,0.7629,0.7632,0.76195,0.7623,17251399872.0
2007-10-02 06:00:00,0.7623,0.7626,0.7609,0.7613,10273499901.0
2007-10-02 06:30:00,0.7613,0.7622,0.7611,0.7616,15789499985.0
2007-10-02 07:00:00,0.7616,0.7622,0.7606,0.7617,12526599993.0
2007-10-02 07:30:00,0.7617,0.7618,0.7609,0.7617,17422099991.0
2007-10-02 08:00:00,0.7617,0.7617,0.7584,0.7587,34105899930.0
2007-10-02 08:30:00,0.7586,0.7586,0.75525,0.7555,32706699984.0
2007-10-02 09:00:00,0.7555,0.7581,0.75535,0.756,35332950047.0
2007-10-02 09:30:00,0.7558,0.7582,0.75565,0.758,23651100059.0
2007-10-02 10:00:00,0.758,0.7623,0.7579,0.7615,28376900007.0
2007-10-02 10:30:00,0.7615,0.7617,0.75905,0.75935,28426499987.0
2007-10-02 11:00:00,0.7594,0.7602,0.759,0.75965,16844800004.0
2007-10-02 11:30:00,0.7596,0.76035,0.75915,0.7597,11930800001.0
2007-10-02 12:00:00,0.7597,0.7608,0.7592,0.7602,20312700018.0
2007-10-02 12:30:00,0.7602,0.7604,0.7586,0.7586,21554700020.0
2007-10-02 13:00:00,0.7586,0.7593,0.7574,0.7587,20258300004.0
2007-10-02 13:30:00,0.7587,0.7601,0.7584,0.7591,18527899993.0
2007-10-02 14:00:00,0.7592,0.7611,0.7591,0.7611,17506999961.0
2007-10-02 14:30:00,0.7611,0.76185,0.761,0.7614,15396200010.0
2007-10-02 15:00:00,0.7614,0.7617,0.7593,0.75975,21303099992.0
2007-10-02 15:30:00,0.7598,0.7616,0.75945,0.76,24246099990.0
2007-10-02 16:00:00,0.7606,0.7612,0.7574,0.7574,31678599994.0
2007-10-02 16:30:00,0.7573,0.7595,0.7569,0.7592,39926500120.0
2007-10-02 17:00:00,0.75925,0.7603,0.7589,0.7599,24674699968.0
2007-10-02 17:30:00,0.7599,0.76075,0.7597,0.7605,17772899892.0
2007-10-02 18:00:00,0.7605,0.76055,0.75882,0.7592,9709700042.0
2007-10-02 18:30:00,0.7592,0.7595,0.759,0.75935,6548200034.0
2007-10-02 19:00:00,0.75935,0.75953,0.75886,0.75901,5635700022.0
2007-10-02 19:30:00,0.7592,0.7597,0.7589,0.75965,4538400016.0
2007-10-02 20:00:00,0.7596,0.76065,0.7595,0.7605,6078900004.0
2007-10-02 20:30:00,0.7605,0.7619,0.7605,0.7611,5719499966.0
2007-10-02 21:00:00,0.7611,0.7612,0.7597,0.76002,11160700025.0
2007-10-02 21:30:00,0.76002,0.7606,0.7597,0.7597,8287199992.0
2007-10-02 22:00:00,0.7597,0.7598,0.7587,0.7587,7188700002.0
2007-10-02 22:30:00,0.7587,0.75885,0.7566,0.7573,11467999976.0
2007-10-02 23:00:00,0.7571,0.7582,0.756,0.7575,5256600002.0
2007-10-02 23:30:00,0.7575,0.7577,0.754,0.7553,11972499963.0
2007-10-03 00:00:00,0.7557,0.7564,0.7551,0.7558,10567500009.0
2007-10-03 00:30:00,0.7558,0.7572,0.7556,0.757,10821700012.0
2007-10-03 01:00:00,0.75705,0.7584,0.7568,0.7581,12281500044.0
2007-10-03 01:30:00,0.75805,0.75885,0.757,0.75785,22549499964.0
2007-10-03 02:00:00,0.7578,0.759,0.7577,0.7586,13259499982.0
2007-10-03 02:30:00,0.7586,0.7596,0.7579,0.7588,21789299998.0
2007-10-03 03:00:00,0.7588,0.7596,0.7587,0.7588,16559500076.0
2007-10-03 03:30:00,0.7588,0.7632,0.7588,0.7622,28910300078.0
2007-10-03 04:00:00,0.7624,0.7632,0.7613,0.76245,25477599939.0
2007-10-03 04:30:00,0.7625,0.76315,0.7608,0.76085,17481400004.0
2007-10-03 05:00:00,0.7609,0.7615,0.76035,0.76115,9616999989.0
2007-10-03 05:30:00,0.7613,0.7635,0.761,0.7626,7761700000.0
2007-10-03 06:00:00,0.7626,0.763,0.7621,0.7625,9744599948.0
2007-10-03 06:30:00,0.7625,0.76255,0.7613,0.762,9191899999.0
2007-10-03 07:00:00,0.762,0.7625,0.7602,0.7606,11199899982.0
2007-10-03 07:30:00,0.7607,0.7612,0.759,0.7596,19988899988.0
2007-10-03 08:00:00,0.7596,0.7616,0.7596,0.7613,15484500001.0
2007-10-03 08:30:00,0.7613,0.7617,0.76035,0.7611,24003399975.0
2007-10-03 09:00:00,0.761,0.7619,0.761,0.7618,26505299979.0
2007-10-03 09:30:00,0.76185,0.7619,0.75845,0.759,29168699972.0
2007-10-03 10:00:00,0.7589,0.7608,0.7587,0.7603,34193299932.0
2007-10-03 10:30:00,0.7602,0.7609,0.7588,0.7599,29408600012.0
2007-10-03 11:00:00,0.7599,0.76095,0.75933,0.7606,18121700058.0
2007-10-03 11:30:00,0.7605,0.7622,0.76045,0.7619,23117700011.0
2007-10-03 12:00:00,0.762,0.7626,0.7613,0.762,21570000049.0
2007-10-03 12:30:00,0.762,0.76205,0.761,0.7617,15940099953.0
2007-10-03 13:00:00,0.7617,0.76202,0.76127,0.7615,12896900014.0
2007-10-03 13:30:00,0.76104,0.7625,0.76085,0.7616,15424100050.0
2007-10-03 14:00:00,0.7616,0.76185,0.7608,0.76115,11145799975.0
2007-10-03 14:30:00,0.7612,0.7617,0.7607,0.7611,18466399989.0
2007-10-03 15:00:00,0.7612,0.7616,0.76,0.7603,21414699948.0
2007-10-03 15:30:00,0.7601,0.7616,0.76005,0.761,30692199986.0
2007-10-03 16:00:00,0.7609,0.7611,0.7599,0.7606,31266799943.0
2007-10-03 16:30:00,0.7606,0.7606,0.7594,0.7599,42453399980.0
2007-10-03 17:00:00,0.7599,0.7606,0.7595,0.7597,31416599864.0
2007-10-03 17:30:00,0.7597,0.7607,0.7594,0.7598,35087999983.0
2007-10-03 18:00:00,0.7598,0.76,0.7572,0.758,33663100119.0
2007-10-03 18:30:00,0.758,0.7583,0.7563,0.7572,28327399959.0
2007-10-03 19:00:00,0.7571,0.7575,0.756,0.7565,10000599986.0
2007-10-03 19:30:00,0.7565,0.757,0.75585,0.7564,11330399983.0
2007-10-03 20:00:00,0.7564,0.7567,0.756,0.7563,12894999996.0
2007-10-03 20:30:00,0.7562,0.7565,0.7549,0.7553,24931600023.0
2007-10-03 21:00:00,0.7554,0.7563,0.7535,0.7538,12987976029.0
2007-10-03 21:30:00,0.7538,0.754,0.7516,0.7522,12855900023.0
2007-10-03 22:00:00,0.7522,0.7535,0.7519,0.7535,5636800038.0
2007-10-03 22:30:00,0.7535,0.7546,0.75305,0.7545,5002700015.0
2007-10-03 23:00:00,0.7546,0.7547,0.7532,0.7537,3172799997.0
2007-10-03 23:30:00,0.7537,0.7542,0.7536,0.7539,2569999993.0
2007-10-04 00:00:00,0.7539,0.7541,0.7514,0.752,9382699983.0
2007-10-04 00:30:00,0.7521,0.7533,0.7507,0.7525,15770399979.0
2007-10-04 01:00:00,0.7525,0.7535,0.7524,0.7533,11103100016.0
2007-10-04 01:30:00,0.75335,0.75455,0.7532,0.75395,11455299963.0
2007-10-04 02:00:00,0.754,0.7552,0.7526,0.7531,15847199999.0
2007-10-04 02:30:00,0.7531,0.7542,0.7531,0.7536,11245300011.0
2007-10-04 03:00:00,0.7536,0.755,0.7535,0.7545,16956399930.0
2007-10-04 03:30:00,0.7545,0.75505,0.7537,0.75445,15014499981.0
2007-10-04 04:00:00,0.7545,0.7548,0.75373,0.754,11189499995.0
2007-10-04 04:30:00,0.754,0.7548,0.75365,0.75435,6479800046.0
2007-10-04 05:00:00,0.7543,0.7544,0.7528,0.7533,13091800053.0
2007-10-04 05:30:00,0.75325,0.7534,0.75145,0.7527,25135100027.0
2007-10-04 06:00:00,0.7527,0.7529,0.7519,0.7521,11665800020.0
2007-10-04 06:30:00,0.7521,0.7526,0.7513,0.75205,27900900075.0
2007-10-04 07:00:00,0.75205,0.7528,0.75153,0.75215,10025400010.0
2007-10-04 07:30:00,0.75215,0.7528,0.75165,0.75195,18441600046.0
2007-10-04 08:00:00,0.75195,0.7544,0.7519,0.7539,34125000062.0
2007-10-04 08:30:00,0.7539,0.7549,0.7531,0.7543,29197399978.0
2007-10-04 09:00:00,0.7542,0.7542,0.7501,0.7508,38093899863.0
2007-10-04 09:30:00,0.7512,0.752,0.7506,0.752,27457700005.0
2007-10-04 10:00:00,0.752,0.7524,0.7514,0.7524,12414699988.0
2007-10-04 10:30:00,0.7524,0.7549,0.7524,0.7538,24138100006.0
2007-10-04 11:00:00,0.754,0.7542,0.7511,0.7522,27265299967.0
2007-10-04 11:30:00,0.7522,0.7528,0.7512,0.7523,34108599921.0
2007-10-04 12:00:00,0.7523,0.7527,0.75148,0.7519,24712399870.0
2007-10-04 12:30:00,0.752,0.7529,0.7518,0.7523,23695699885.0
2007-10-04 13:00:00,0.7523,0.7529,0.7521,0.7525,16545100025.0
2007-10-04 13:30:00,0.7525,0.7531,0.7521,0.7528,16443299961.0
2007-10-04 14:00:00,0.7528,0.7537,0.7527,0.7534,19412500004.0
2007-10-04 14:30:00,0.7534,0.7538,0.7515,0.7522,32897899876.0
2007-10-04 15:00:00,0.7522,0.7525,0.7518,0.7523,18342599975.0
2007-10-04 15:30:00,0.7523,0.7533,0.7514,0.7529,22282899976.0
2007-10-04 16:00:00,0.753,0.7557,0.75285,0.7551,34435299989.0
2007-10-04 16:30:00,0.7553,0.7569,0.7553,0.7556,34751899901.0
2007-10-04 17:00:00,0.7556,0.756,0.7544,0.7546,27262699938.0
2007-10-04 17:30:00,0.7546,0.7557,0.7543,0.7549,20305399910.0
2007-10-04 18:00:00,0.7549,0.7558,0.7547,0.7554,12388399965.0
2007-10-04 18:30:00,0.7555,0.7556,0.75484,0.7553,11618799972.0
2007-10-04 19:00:00,0.7553,0.7554,0.7546,0.7547,7381599982.0
2007-10-04 19:30:00,0.7547,0.755,0.75448,0.7547,16407899912.0
2007-10-04 20:00:00,0.7547,0.7549,0.754,0.754,9311000031.0
2007-10-04 20:30:00,0.7541,0.7548,0.7535,0.754,10355700014.0
2007-10-04 21:00:00,0.75395,0.7543,0.7526,0.7529,10241699982.0
2007-10-04 21:30:00,0.75285,0.7553,0.75285,0.7547,7542799996.0
2007-10-04 22:00:00,0.7548,0.7555,0.7543,0.7555,6672999961.0
2007-10-04 22:30:00,0.7555,0.7558,0.7544,0.7547,11895800013.0
2007-10-04 23:00:00,0.7547,0.756,0.75426,0.7544,4488600001.0
2007-10-04 23:30:00,0.7543,0.7555,0.7543,0.7547,6398200021.0
2007-10-05 00:00:00,0.7546,0.7563,0.7545,0.7551,7372099988.0
2007-10-05 00:30:00,0.7552,0.7559,0.7548,0.7554,6174100040.0
2007-10-05 01:00:00,0.7557,0.756,0.75481,0.7552,6749899988.0
2007-10-05 01:30:00,0.7552,0.7557,0.75435,0.75525,9659300037.0
2007-10-05 02:00:00,0.75525,0.7563,0.75484,0.7562,6083800013.0
2007-10-05 02:30:00,0.7562,0.7572,0.75585,0.7563,21001999984.0
2007-10-05 03:00:00,0.7563,0.7565,0.7551,0.75515,18555299909.0
2007-10-05 03:30:00,0.7552,0.756,0.755,0.7559,8503999970.0
2007-10-05 04:00:00,0.7559,0.756,0.75446,0.7559,9025800008.0
2007-10-05 04:30:00,0.7559,0.7566,0.75585,0.7564,8538700083.0
2007-10-05 05:00:00,0.7564,0.7564,0.7557,0.7559,8216200044.0
2007-10-05 05:30:00,0.7559,0.75626,0.75567,0.7559,4826200004.0
2007-10-05 06:00:00,0.7559,0.75631,0.75545,0.756,7198999995.0
2007-10-05 06:30:00,0.756,0.756,0.7546,0.7553,19999799964.0
2007-10-05 07:00:00,0.7553,0.756,0.75525,0.7555,15353799969.0
2007-10-05 07:30:00,0.7555,0.7555,0.7545,0.75475,25535699966.0
2007-10-05 08:00:00,0.7549,0.7555,0.7545,0.7551,15008499964.0
2007-10-05 08:30:00,0.7551,0.7564,0.75467,0.7564,18216200054.0
2007-10-05 09:00:00,0.7564,0.7567,0.7557,0.756,30750199859.0
2007-10-05 09:30:00,0.756,0.7567,0.7555,0.7565,16619699989.0
2007-10-05 10:00:00,0.7565,0.7571,0.756,0.75655,18825000016.0
2007-10-05 10:30:00,0.75655,0.7574,0.7562,0.7566,23858400027.0
2007-10-05 11:00:00,0.7569,0.7581,0.7567,0.7573,32292000035.0
2007-10-05 11:30:00,0.7574,0.7576,0.7562,0.7574,33483500027.0
2007-10-05 12:00:00,0.7572,0.7578,0.7569,0.7577,19313700013.0
2007-10-05 12:30:00,0.75775,0.7587,0.7576,0.7577,30429399978.0
2007-10-05 13:00:00,0.7577,0.75865,0.75766,0.75782,15666300035.0
2007-10-05 13:30:00,0.7581,0.7585,0.7565,0.7575,20547799954.0
2007-10-05 14:00:00,0.7575,0.7576,0.7557,0.757,26571499921.0
2007-10-05 14:30:00,0.7583,0.7583,0.7525,0.7566,45562300041.0
2007-10-05 15:00:00,0.7565,0.7574,0.7559,0.7567,40188799875.0
2007-10-05 15:30:00,0.7568,0.7633,0.7568,0.7617,42244799939.0
2007-10-05 16:00:00,0.7618,0.7629,0.7605,0.7605,35956299907.0
2007-10-05 16:30:00,0.7603,0.7614,0.7591,0.7608,34734899973.0
2007-10-05 17:00:00,0.761,0.7614,0.7599,0.7599,33700700050.0
2007-10-05 17:30:00,0.76,0.7625,0.76,0.7623,34421599965.0
2007-10-05 18:00:00,0.7623,0.7623,0.7607,0.7611,17159400024.0
2007-10-05 18:30:00,0.7611,0.7611,0.7601,0.7605,8731699992.0
2007-10-05 19:00:00,0.7606,0.7613,0.7596,0.7613,11312599966.0
2007-10-05 19:30:00,0.7613,0.7615,0.7602,0.7609,17414999974.0
2007-10-05 20:00:00,0.7609,0.7609,0.76021,0.7606,12014699995.0
2007-10-05 20:30:00,0.7606,0.7611,0.7601,0.7604,4912300001.0
2007-10-05 21:00:00,0.7604,0.7609,0.76008,0.7606,6086399987.0
2007-10-05 21:30:00,0.7606,0.7613,0.76043,0.7612,5280099990.0
2007-10-05 22:00:00,0.7612,0.7617,0.76068,0.76115,5599499975.0
2007-10-05 22:30:00,0.7611,0.76178,0.76057,0.7607,2660299998.0
2007-10-08 00:00:00,0.7642,0.7644,0.7628,0.7634,10330600070.0
2007-10-08 00:30:00,0.7632,0.7634,0.7619,0.7628,13282200090.0
2007-10-08 01:00:00,0.763,0.7635,0.7621,0.7634,7379000050.0
2007-10-08 01:30:00,0.7635,0.7645,0.7635,0.7644,8116900055.0
2007-10-08 02:00:00,0.7642,0.7656,0.7636,0.765,19453000068.0
2007-10-08 02:30:00,0.765,0.7656,0.7641,0.7654,15338800037.0
2007-10-08 03:00:00,0.7654,0.7663,0.7652,0.7657,16645099949.0
2007-10-08 03:30:00,0.7657,0.7658,0.76477,0.7654,9558699947.0
2007-10-08 04:00:00,0.7655,0.7655,0.76458,0.7651,5468500026.0
2007-10-08 04:30:00,0.76467,0.7657,0.76467,0.7652,7035299994.0
2007-10-08 05:00:00,0.7652,0.7656,0.7645,0.7653,10002400004.0
2007-10-08 05:30:00,0.7654,0.7656,0.76483,0.7654,4738099981.0
2007-10-08 06:00:00,0.7654,0.7656,0.76464,0.76504,7297600036.0
2007-10-08 06:30:00,0.76525,0.7653,0.7649,0.7651,5747099974.0
2007-10-08 07:00:00,0.7651,0.7654,0.76473,0.7653,5794599973.0
2007-10-08 07:30:00,0.7653,0.7665,0.765,0.76615,16226299956.0
2007-10-08 08:00:00,0.7661,0.7666,0.7645,0.7647,21790199936.0
2007-10-08 08:30:00,0.7647,0.7667,0.7642,0.7658,25058799992.0
2007-10-08 09:00:00,0.7659,0.7659,0.7647,0.7654,33313599995.0
2007-10-08 09:30:00,0.7654,0.7673,0.7649,0.7657,27437099995.0
2007-10-08 10:00:00,0.7657,0.7661,0.7647,0.7652,16714599948.0
2007-10-08 10:30:00,0.7652,0.7654,0.76365,0.7645,24955899900.0
2007-10-08 11:00:00,0.7644,0.765,0.7638,0.7638,18985999952.0
2007-10-08 11:30:00,0.7639,0.7645,0.76355,0.7642,25486800013.0
2007-10-08 12:00:00,0.7643,0.7648,0.7641,0.76425,10597400064.0
2007-10-08 12:30:00,0.76425,0.76465,0.7637,0.7637,20009399960.0
2007-10-08 13:00:00,0.7638,0.7638,0.763,0.76325,14017999929.0
2007-10-08 13:30:00,0.7633,0.76385,0.76255,0.7636,9320000061.0
2007-10-08 14:00:00,0.7636,0.7639,0.7624,0.7628,13194699979.0
2007-10-08 14:30:00,0.7627,0.7632,0.762,0.7621,24962799921.0
2007-10-08 15:00:00,0.7621,0.7637,0.7621,0.7635,22968600014.0
2007-10-08 15:30:00,0.76345,0.764,0.7626,0.7629,24514800127.0
2007-10-08 16:00:00,0.7629,0.7648,0.7626,0.7643,36195900045.0
2007-10-08 16:30:00,0.7643,0.76445,0.7629,0.763,21960500066.0
2007-10-08 17:00:00,0.7629,0.7643,0.76275,0.764,18409399972.0
2007-10-08 17:30:00,0.764,0.7645,0.76295,0.7636,22387600071.0
2007-10-08 18:00:00,0.7636,0.7638,0.76185,0.76255,11414800012.0
2007-10-08 18:30:00,0.7626,0.7626,0.7619,0.7626,9411600025.0
2007-10-08 19:00:00,0.7626,0.76329,0.76192,0.7626,5608000044.0
2007-10-08 19:30:00,0.7626,0.7627,0.762,0.76205,6854599968.0
2007-10-08 20:00:00,0.762,0.76236,0.76088,0.7615,11038599990.0
2007-10-08 20:30:00,0.7615,0.7617,0.7611,0.7613,6725299985.0
2007-10-08 21:00:00,0.7613,0.7613,0.76054,0.76078,6290500018.0
2007-10-08 21:30:00,0.76088,0.7613,0.76045,0.7607,8865999985.0
2007-10-08 22:00:00,0.7607,0.7609,0.76024,0.76065,5425799977.0
2007-10-08 22:30:00,0.76065,0.7619,0.76015,0.7614,5848099983.0
2007-10-08 23:00:00,0.7614,0.7626,0.761,0.762,4072100008.0
2007-10-08 23:30:00,0.7619,0.76235,0.76137,0.7619,3759199992.0
2007-10-09 00:00:00,0.7619,0.7623,0.76167,0.7621,4823599965.0
2007-10-09 00:30:00,0.7621,0.76265,0.7618,0.7626,6135599970.0
2007-10-09 01:00:00,0.7627,0.7633,0.76245,0.76305,8717399990.0
2007-10-09 01:30:00,0.76305,0.76305,0.7618,0.76235,15567300056.0
2007-10-09 02:00:00,0.7624,0.7646,0.7624,0.7645,13484100000.0
2007-10-09 02:30:00,0.7645,0.7645,0.764,0.7643,20099500033.0
2007-10-09 03:00:00,0.7643,0.7645,0.76305,0.7635,21192999885.0
2007-10-09 03:30:00,0.7635,0.7635,0.7619,0.7624,25569599988.0
2007-10-09 04:00:00,0.76235,0.7626,0.7614,0.762,12701199998.0
2007-10-09 04:30:00,0.762,0.7623,0.76125,0.7615,15567899970.0
2007-10-09 05:00:00,0.7615,0.7623,0.761,0.7614,15255999931.0
2007-10-09 05:30:00,0.7614,0.7614,0.7609,0.7613,14134500019.0
2007-10-09 06:00:00,0.7612,0.7614,0.7586,0.7594,22680599962.0
2007-10-09 06:30:00,0.7594,0.7605,0.7591,0.7603,20373499987.0
2007-10-09 07:00:00,0.7603,0.7604,0.7595,0.7596,17671199948.0
2007-10-09 07:30:00,0.7596,0.7603,0.75919,0.7603,16092899990.0
2007-10-09 08:00:00,0.7604,0.7617,0.76035,0.7612,25454000013.0
2007-10-09 08:30:00,0.7612,0.7628,0.761,0.7624,23258700022.0
2007-10-09 09:00:00,0.7624,0.7626,0.7603,0.7609,30037399988.0
2007-10-09 09:30:00,0.7609,0.7621,0.76075,0.7618,16107300039.0
2007-10-09 10:00:00,0.7618,0.762,0.7609,0.76135,22336652983.0
2007-10-09 10:30:00,0.76135,0.7614,0.7592,0.7592,31122700001.0
2007-10-09 11:00:00,0.7592,0.7606,0.75895,0.76025,27433900087.0
2007-10-09 11:30:00,0.7602,0.7609,0.76,0.7601,19740200031.0
2007-10-09 12:00:00,0.7601,0.7614,0.7601,0.7611,21083500016.0
2007-10-09 12:30:00,0.7611,0.7615,0.7606,0.7612,11080599961.0
2007-10-09 13:00:00,0.7612,0.7619,0.76055,0.7611,13201200005.0
2007-10-09 13:30:00,0.7612,0.76145,0.75915,0.75945,20938000001.0
2007-10-09 14:00:00,0.75945,0.7605,0.7592,0.7604,23197000049.0
2007-10-09 14:30:00,0.7604,0.7605,0.7585,0.7594,22750699944.0
2007-10-09 15:00:00,0.75935,0.7598,0.7585,0.7585,24087899998.0
2007-10-09 15:30:00,0.7587,0.7606,0.7587,0.7599,34587399844.0
2007-10-09 16:00:00,0.7599,0.7618,0.7594,0.7613,27256199927.0
2007-10-09 16:30:00,0.7614,0.7631,0.7602,0.76245,37344699938.0
2007-10-09 17:00:00,0.76245,0.7632,0.7614,0.7618,35469799982.0
2007-10-09 17:30:00,0.7618,0.7622,0.7614,0.7619,15985299930.0
2007-10-09 18:00:00,0.76185,0.7623,0.76116,0.7622,8186799999.0
2007-10-09 18:30:00,0.7622,0.7622,0.7617,0.762,3080399997.0
2007-10-09 19:00:00,0.762,0.7621,0.7613,0.7614,4998499990.0
2007-10-09 19:30:00,0.7614,0.7618,0.76103,0.7612,5704499993.0
2007-10-09 20:00:00,0.7611,0.762,0.76,0.76135,9484999974.0
2007-10-09 20:30:00,0.7613,0.7639,0.7613,0.7621,11831400002.0
2007-10-09 21:00:00,0.76215,0.7635,0.76215,0.7632,5445999967.0
2007-10-09 21:30:00,0.76305,0.7643,0.76241,0.76388,6316899979.0
2007-10-09 22:00:00,0.7643,0.7645,0.7636,0.7644,7215500012.0
2007-10-09 22:30:00,0.7644,0.7652,0.7642,0.7649,7734800010.0
2007-10-09 23:00:00,0.765,0.7662,0.7646,0.7656,7283700004.0
2007-10-09 23:30:00,0.7656,0.76576,0.7641,0.7655,6374899991.0
2007-10-10 00:00:00,0.7655,0.7655,0.7638,0.76415,7031299990.0
2007-10-10 00:30:00,0.76415,0.7643,0.7623,0.76395,13029200026.0
2007-10-10 01:00:00,0.76395,0.7643,0.76286,0.7637,11563600036.0
2007-10-10 01:30:00,0.7637,0.7649,0.7632,0.7633,18915400016.0
2007-10-10 02:00:00,0.7633,0.7645,0.76325,0.7642,12024400011.0
2007-10-10 02:30:00,0.7642,0.7645,0.764,0.76435,8387400043.0
2007-10-10 03:00:00,0.76435,0.7644,0.7622,0.7628,24731199971.0
2007-10-10 03:30:00,0.7628,0.7633,0.76198,0.7629,11131300000.0
2007-10-10 04:00:00,0.763,0.76355,0.7625,0.7632,11648300024.0
2007-10-10 04:30:00,0.7632,0.7634,0.7622,0.7624,9518299987.0
2007-10-10 05:00:00,0.7624,0.7624,0.76166,0.7622,10224300011.0
2007-10-10 05:30:00,0.7622,0.7632,0.76205,0.763,8229399959.0
2007-10-10 06:00:00,0.763,0.7641,0.763,0.7633,13905700005.0
2007-10-10 06:30:00,0.7633,0.7636,0.7623,0.7632,12385099927.0
2007-10-10 07:00:00,0.7632,0.7632,0.76204,0.7628,10070799957.0
2007-10-10 07:30:00,0.7628,0.7636,0.76235,0.7624,10881099982.0
2007-10-10 08:00:00,0.7624,0.763,0.7621,0.7624,19324499976.0
2007-10-10 08:30:00,0.7624,0.7637,0.7623,0.76325,20326799988.0
2007-10-10 09:00:00,0.76325,0.7644,0.7629,0.7635,24847100121.0
2007-10-10 09:30:00,0.7635,0.7643,0.7634,0.7634,16973999980.0
2007-10-10 10:00:00,0.7634,0.764,0.763,0.76385,21277200000.0
2007-10-10 10:30:00,0.7639,0.764,0.76335,0.7634,18069499879.0
2007-10-10 11:00:00,0.7634,0.7638,0.7632,0.7635,17841100011.0
2007-10-10 11:30:00,0.76355,0.7643,0.76345,0.7642,12888099981.0
2007-10-10 12:00:00,0.7642,0.7646,0.76415,0.7643,22286800094.0
2007-10-10 12:30:00,0.7644,0.7647,0.7624,0.7629,24609399980.0
2007-10-10 13:00:00,0.7629,0.7631,0.7623,0.7625,21209399973.0
2007-10-10 13:30:00,0.7625,0.7625,0.761,0.7611,20841899960.0
2007-10-10 14:00:00,0.7612,0.7635,0.7611,0.76285,33191200170.0
2007-10-10 14:30:00,0.76285,0.7637,0.7626,0.7629,23814299938.0
2007-10-10 15:00:00,0.7629,0.7633,0.762,0.76325,34234300017.0
2007-10-10 15:30:00,0.76325,0.7637,0.76285,0.7635,39598599912.0
2007-10-10 16:00:00,0.7635,0.7641,0.76325,0.764,20094699966.0
2007-10-10 16:30:00,0.76395,0.7642,0.7634,0.7635,34830200140.0
2007-10-10 17:00:00,0.7637,0.76395,0.76317,0.7636,23430799942.0
2007-10-10 17:30:00,0.7636,0.7636,0.76305,0.7635,24066599954.0
2007-10-10 18:00:00,0.7635,0.7638,0.7628,0.76285,16842799988.0
2007-10-10 18:30:00,0.76285,0.7632,0.76242,0.76264,9098099982.0
2007-10-10 19:00:00,0.7632,0.7633,0.7614,0.7617,13596700011.0
2007-10-10 19:30:00,0.7617,0.7618,0.7595,0.7604,20316500004.0
2007-10-10 20:00:00,0.7604,0.7608,0.75925,0.7606,19252999984.0
2007-10-10 20:30:00,0.7606,0.7621,0.7606,0.7617,7650099988.0
2007-10-10 21:00:00,0.7617,0.7636,0.7609,0.7633,16436300014.0
2007-10-10 21:30:00,0.7633,0.764,0.763,0.7631,7521200016.0
2007-10-10 22:00:00,0.76315,0.7635,0.7627,0.7634,5343700001.0
2007-10-10 22:30:00,0.7635,0.7637,0.7631,0.7631,6507599986.0
2007-10-10 23:00:00,0.7631,0.7633,0.76226,0.763,6662199975.0
2007-10-10 23:30:00,0.76301,0.76316,0.7617,0.7619,7484799976.0
2007-10-11 00:00:00,0.7619,0.762,0.7609,0.7612,14274300005.0
2007-10-11 00:30:00,0.7612,0.7625,0.7612,0.7622,10642999995.0
2007-10-11 01:00:00,0.7622,0.7629,0.76195,0.7622,11213900012.0
2007-10-11 01:30:00,0.76225,0.7626,0.76176,0.7624,10440000032.0
2007-10-11 02:00:00,0.7624,0.7635,0.76189,0.76275,13751300001.0
2007-10-11 02:30:00,0.7628,0.7636,0.762,0.7627,19882099989.0
2007-10-11 03:00:00,0.7627,0.7641,0.76253,0.76395,18207099997.0
2007-10-11 03:30:00,0.7639,0.7642,0.7624,0.7636,21914899953.0
2007-10-11 04:00:00,0.7636,0.76425,0.76334,0.7637,10103500029.0
2007-10-11 04:30:00,0.7637,0.764,0.76325,0.76395,8094700013.0
2007-10-11 05:00:00,0.764,0.7641,0.76313,0.764,7445299988.0
2007-10-11 05:30:00,0.764,0.76425,0.7639,0.7639,9929299978.0
2007-10-11 06:00:00,0.7639,0.7642,0.76341,0.7642,3428400011.0
2007-10-11 06:30:00,0.7642,0.7646,0.76344,0.7642,13968300006.0
2007-10-11 07:00:00,0.7642,0.7646,0.7642,0.7645,11790499949.0
2007-10-11 07:30:00,0.7645,0.7652,0.7642,0.7647,15006500028.0
2007-10-11 08:00:00,0.7647,0.7657,0.76327,0.7651,30049799919.0
2007-10-11 08:30:00,0.7651,0.7661,0.7644,0.7654,28104100001.0
2007-10-11 09:00:00,0.7655,0.7666,0.7644,0.7662,29877700040.0
2007-10-11 09:30:00,0.7662,0.7686,0.7659,0.7684,43346600019.0
2007-10-11 10:00:00,0.7684,0.769,0.7676,0.7685,34811199924.0
2007-10-11 10:30:00,0.7685,0.7704,0.76845,0.7701,28641100069.0
2007-10-11 11:00:00,0.7701,0.7704,0.7694,0.7702,24580699989.0
2007-10-11 11:30:00,0.7702,0.7711,0.76965,0.7697,29289100091.0
2007-10-11 12:00:00,0.7696,0.7713,0.7695,0.7708,25517199983.0
2007-10-11 12:30:00,0.7708,0.77105,0.7699,0.7702,14172300035.0
2007-10-11 13:00:00,0.7701,0.7705,0.769,0.7692,30614600074.0
2007-10-11 13:30:00,0.76915,0.7702,0.7688,0.7697,20359899963.0
2007-10-11 14:00:00,0.7697,0.77,0.7685,0.7688,24684599973.0
2007-10-11 14:30:00,0.7688,0.77,0.76805,0.7681,43122700058.0
2007-10-11 15:00:00,0.7682,0.7686,0.7661,0.7673,39567700082.0
2007-10-11 15:30:00,0.7675,0.7705,0.7675,0.7702,35257400049.0
2007-10-11 16:00:00,0.7702,0.7726,0.77,0.77195,37645599956.0
2007-10-11 16:30:00,0.772,0.7732,0.77185,0.7726,36891000082.0
2007-10-11 17:00:00,0.7726,0.7735,0.7726,0.7729,28863699969.0
2007-10-11 17:30:00,0.7729,0.7735,0.77275,0.7734,27712599919.0
2007-10-11 18:00:00,0.7734,0.7738,0.7734,0.7736,9277799968.0
2007-10-11 18:30:00,0.77355,0.7747,0.77355,0.7739,20664000006.0
2007-10-11 19:00:00,0.7738,0.7739,0.7735,0.77385,14428599945.0
2007-10-11 19:30:00,0.7739,0.7739,0.77304,0.7736,8981399972.0
2007-10-11 20:00:00,0.7736,0.7736,0.7709,0.771,24804199984.0
2007-10-11 20:30:00,0.771,0.7725,0.771,0.7715,18357499959.0
2007-10-11 21:00:00,0.7715,0.7722,0.7669,0.7679,24877299930.0
2007-10-11 21:30:00,0.7679,0.7693,0.7668,0.7688,17541699939.0
2007-10-11 22:00:00,0.7688,0.7693,0.7684,0.769,8454299991.0
2007-10-11 22:30:00,0.769,0.7694,0.7683,0.769,6986299997.0
2007-10-11 23:00:00,0.769,0.7698,0.7685,0.7693,5961799974.0
2007-10-11 23:30:00,0.7693,0.77245,0.7692,0.7711,8805899993.0
2007-10-12 00:00:00,0.7711,0.7726,0.7702,0.7718,9411400008.0
2007-10-12 00:30:00,0.7718,0.7721,0.7711,0.7715,12194099971.0
2007-10-12 01:00:00,0.7715,0.7715,0.7697,0.7705,14772100005.0
2007-10-12 01:30:00,0.7705,0.7722,0.7701,0.772,14810299989.0
2007-10-12 02:00:00,0.772,0.7727,0.7717,0.7725,16885800017.0
2007-10-12 02:30:00,0.7725,0.77265,0.77095,0.771,14654500004.0
2007-10-12 03:00:00,0.77095,0.7721,0.7709,0.7715,14894700000.0
2007-10-12 03:30:00,0.7715,0.7717,0.7704,0.7705,11180900007.0
2007-10-12 04:00:00,0.7705,0.7708,0.76935,0.7696,18941500019.0
2007-10-12 04:30:00,0.7696,0.7707,0.7695,0.7706,22671600014.0
2007-10-12 05:00:00,0.7706,0.7706,0.7698,0.77025,14926400021.0
2007-10-12 05:30:00,0.7703,0.7705,0.76935,0.7696,14431999924.0
2007-10-12 06:00:00,0.7696,0.7697,0.769,0.7695,11138500002.0
2007-10-12 06:30:00,0.7695,0.7697,0.7683,0.7685,13652800028.0
2007-10-12 07:00:00,0.7685,0.7689,0.7673,0.7685,22339200041.0
2007-10-12 07:30:00,0.7685,0.7703,0.76778,0.76925,22599799963.0
2007-10-12 08:00:00,0.76925,0.77,0.7675,0.7689,28736999918.0
2007-10-12 08:30:00,0.7688,0.7707,0.7674,0.7698,34336499935.0
2007-10-12 09:00:00,0.7697,0.7698,0.76745,0.7692,31216299926.0
2007-10-12 09:30:00,0.7692,0.7716,0.7684,0.7714,35223400081.0
2007-10-12 10:00:00,0.7713,0.7714,0.77005,0.7703,29568099998.0
2007-10-12 10:30:00,0.7703,0.7722,0.76978,0.7722,22372100029.0
2007-10-12 11:00:00,0.7721,0.7732,0.7712,0.7726,25520599927.0
2007-10-12 11:30:00,0.7726,0.7728,0.7713,0.7719,25049899916.0
2007-10-12 12:00:00,0.7719,0.7724,0.7707,0.7711,26582400013.0
2007-10-12 12:30:00,0.7711,0.7723,0.771,0.772,11952899989.0
2007-10-12 13:00:00,0.772,0.7721,0.7707,0.771,17760800059.0
2007-10-12 13:30:00,0.771,0.7712,0.7696,0.7702,35499500095.0
2007-10-12 14:00:00,0.7701,0.7715,0.7698,0.7712,30587699986.0
2007-10-12 14:30:00,0.7712,0.7746,0.7696,0.7741,48737500119.0
2007-10-12 15:00:00,0.7743,0.7753,0.77255,0.7729,44371999945.0
2007-10-12 15:30:00,0.7729,0.775,0.7715,0.7737,29793099907.0
2007-10-12 16:00:00,0.7742,0.7748,0.773,0.7743,33376799961.0
2007-10-12 16:30:00,0.7743,0.7746,0.7733,0.7739,36382800059.0
2007-10-12 17:00:00,0.7736,0.7757,0.7731,0.7752,32564000089.0
2007-10-12 17:30:00,0.7752,0.7757,0.7746,0.775,24241100105.0
2007-10-12 18:00:00,0.7749,0.7754,0.77429,0.7749,15185999954.0
2007-10-12 18:30:00,0.7749,0.775,0.77384,0.77465,10211400014.0
2007-10-12 19:00:00,0.7746,0.7749,0.7741,0.7742,2745300001.0
2007-10-12 19:30:00,0.7742,0.7748,0.774,0.7748,5018299991.0
2007-10-12 20:00:00,0.7748,0.775,0.7742,0.775,4679899983.0
2007-10-12 20:30:00,0.775,0.7756,0.77473,0.775,6894899989.0
2007-10-12 21:00:00,0.775,0.7752,0.7743,0.7749,4511200027.0
2007-10-12 21:30:00,0.7749,0.7753,0.7746,0.7752,4604099993.0
2007-10-12 22:00:00,0.7752,0.7764,0.775,0.77561,6044400018.0
2007-10-12 22:30:00,0.7759,0.7768,0.77566,0.7765,5476599974.0
2007-10-15 00:00:00,0.7734,0.7746,0.7725,0.7744,22114400084.0
2007-10-15 00:30:00,0.7743,0.7751,0.7721,0.7722,22114400084.0
2007-10-15 01:00:00,0.7723,0.7743,0.772,0.7738,17375600066.0
2007-10-15 01:30:00,0.7736,0.7739,0.7728,0.7734,15796000060.0
2007-10-15 02:00:00,0.7734,0.7739,0.773,0.7738,16123500002.0
2007-10-15 02:30:00,0.7738,0.7739,0.7733,0.7734,12688900070.0
2007-10-15 03:00:00,0.77345,0.77385,0.773,0.7734,14650299942.0
2007-10-15 03:30:00,0.7734,0.7737,0.7732,0.7733,15641000028.0
2007-10-15 04:00:00,0.7733,0.7734,0.7729,0.773,13892600023.0
2007-10-15 04:30:00,0.773,0.7733,0.7725,0.7728,9413800007.0
2007-10-15 05:00:00,0.7728,0.7733,0.7724,0.7725,9811600082.0
2007-10-15 05:30:00,0.7725,0.7728,0.7714,0.7722,17643300007.0
2007-10-15 06:00:00,0.7722,0.7734,0.7721,0.7727,17157200159.0
2007-10-15 06:30:00,0.7727,0.7733,0.77245,0.77255,12170300078.0
2007-10-15 07:00:00,0.7726,0.7729,0.7722,0.7727,11766300082.0
2007-10-15 07:30:00,0.7727,0.7734,0.772,0.7731,15527999939.0
2007-10-15 08:00:00,0.7731,0.7736,0.7725,0.7731,19919899932.0
2007-10-15 08:30:00,0.7731,0.7731,0.7714,0.7719,25136699989.0
2007-10-15 09:00:00,0.7719,0.7724,0.7703,0.7708,20937725855.0
2007-10-15 09:30:00,0.7707,0.7713,0.7703,0.771,27617982822.0
2007-10-15 10:00:00,0.771,0.7718,0.77,0.771,24487240014.0
2007-10-15 10:30:00,0.7709,0.7715,0.7707,0.7712,17806599870.0
2007-10-15 11:00:00,0.7712,0.7716,0.7708,0.7712,17692399958.0
2007-10-15 11:30:00,0.7712,0.772,0.7712,0.7715,13080400006.0
2007-10-15 12:00:00,0.7715,0.77265,0.7714,0.7718,14783599983.0
2007-10-15 12:30:00,0.7718,0.7723,0.771,0.77155,30913400013.0
2007-10-15 13:00:00,0.77155,0.772,0.7711,0.7718,13297699949.0
2007-10-15 13:30:00,0.7718,0.7727,0.7715,0.7717,16845411728.0
2007-10-15 14:00:00,0.7717,0.7726,0.77095,0.772,15800099999.0
2007-10-15 14:30:00,0.77205,0.7726,0.7709,0.7717,37211900048.0
2007-10-15 15:00:00,0.7717,0.772,0.7704,0.7715,33909299903.0
2007-10-15 15:30:00,0.7715,0.7721,0.7713,0.7716,29238399744.0
2007-10-15 16:00:00,0.7716,0.7716,0.7708,0.7714,25724999970.0
2007-10-15 16:30:00,0.7714,0.7718,0.7685,0.7692,34563899836.0
2007-10-15 17:00:00,0.7692,0.7692,0.7642,0.7646,39398299940.0
2007-10-15 17:30:00,0.7646,0.7659,0.76425,0.7652,25745699945.0
2007-10-15 18:00:00,0.7652,0.7652,0.7625,0.7638,12229200021.0
2007-10-15 18:30:00,0.7638,0.7639,0.76235,0.763,16574000126.0
2007-10-15 19:00:00,0.7629,0.7632,0.76105,0.7624,16653500020.0
2007-10-15 19:30:00,0.7624,0.7627,0.7621,0.7624,6393800023.0
2007-10-15 20:00:00,0.7624,0.7627,0.7616,0.7621,9777300021.0
2007-10-15 20:30:00,0.762,0.7621,0.7613,0.7617,7579400014.0
2007-10-15 21:00:00,0.7617,0.7625,0.7603,0.7609,10989300015.0
2007-10-15 21:30:00,0.7609,0.7613,0.7591,0.76,15375199986.0
2007-10-15 22:00:00,0.76,0.7619,0.7598,0.7617,10728300028.0
2007-10-15 22:30:00,0.7617,0.76205,0.7612,0.7614,6540200012.0
2007-10-15 23:00:00,0.7614,0.7627,0.7614,0.7626,8042300020.0
2007-10-15 23:30:00,0.7626,0.7633,0.7622,0.7633,4990300011.0
2007-10-16 00:00:00,0.7633,0.7636,0.7621,0.76315,12390600000.0
2007-10-16 00:30:00,0.76315,0.7637,0.76255,0.76345,9157299987.0
2007-10-16 01:00:00,0.76345,0.7636,0.7619,0.7621,14370400030.0
2007-10-16 01:30:00,0.7621,0.7629,0.7619,0.7624,11729400107.0
2007-10-16 02:00:00,0.7624,0.7645,0.7622,0.7628,13984200062.0
2007-10-16 02:30:00,0.7628,0.7628,0.761,0.761,16420699948.0
2007-10-16 03:00:00,0.761,0.7616,0.7595,0.7615,19141500098.0
2007-10-16 03:30:00,0.7615,0.7626,0.76125,0.7623,16303400088.0
2007-10-16 04:00:00,0.76225,0.7629,0.7612,0.76185,16727899993.0
2007-10-16 04:30:00,0.76185,0.7619,0.761,0.7615,12389049923.0
2007-10-16 05:00:00,0.7615,0.7625,0.7615,0.7622,12062199945.0
2007-10-16 05:30:00,0.7622,0.7626,0.7617,0.762,8716700000.0
2007-10-16 06:00:00,0.76205,0.7621,0.761,0.76145,13039599973.0
2007-10-16 06:30:00,0.76145,0.7616,0.7604,0.7614,21303800093.0
2007-10-16 07:00:00,0.7614,0.7621,0.7607,0.7619,15917100026.0
2007-10-16 07:30:00,0.7619,0.7633,0.7611,0.76255,15014700082.0
2007-10-16 08:00:00,0.7626,0.7628,0.76155,0.7623,21650300028.0
2007-10-16 08:30:00,0.7623,0.7628,0.761,0.7615,22711399965.0
2007-10-16 09:00:00,0.7614,0.7618,0.7475,0.7495,41255699905.0
2007-10-16 09:30:00,0.7495,0.75,0.7411,0.7483,27583199959.0
2007-10-16 10:00:00,0.7484,0.7507,0.7479,0.7502,22914252159.0
2007-10-16 10:30:00,0.7502,0.7535,0.7489,0.7498,25978500121.0
2007-10-16 11:00:00,0.7497,0.7502,0.7459,0.7478,23492394566.0
2007-10-16 11:30:00,0.748,0.7486,0.746,0.7465,21345277081.0
2007-10-16 12:00:00,0.7465,0.7471,0.7452,0.7456,16517640063.0
2007-10-16 12:30:00,0.7456,0.7496,0.7449,0.7485,17269238326.0
2007-10-16 13:00:00,0.7484,0.7485,0.7453,0.7479,20442800041.0
2007-10-16 13:30:00,0.7478,0.7484,0.7465,0.7474,18404851519.0
2007-10-16 14:00:00,0.7474,0.7478,0.746,0.7461,19916100036.0
2007-10-16 14:30:00,0.7461,0.7472,0.7458,0.7466,23542065821.0
2007-10-16 15:00:00,0.7466,0.7488,0.7463,0.7469,29461737373.0
2007-10-16 15:30:00,0.7469,0.7473,0.7423,0.74385,35030949914.0
2007-10-16 16:00:00,0.7437,0.7441,0.7394,0.7401,21910040834.0
2007-10-16 16:30:00,0.74005,0.7441,0.7398,0.74405,15275951197.0
2007-10-16 17:00:00,0.7441,0.7442,0.7428,0.7438,13873946500.0
2007-10-16 17:30:00,0.7438,0.7467,0.7437,0.74485,14841750010.0
2007-10-16 18:00:00,0.74485,0.7451,0.74345,0.7438,7404954006.0
2007-10-16 18:30:00,0.7439,0.74535,0.74365,0.74375,8971359958.0
2007-10-16 19:00:00,0.74385,0.744,0.74165,0.7426,10686000005.0
2007-10-16 19:30:00,0.7426,0.7436,0.74215,0.7436,10826999999.0
2007-10-16 20:00:00,0.7436,0.74515,0.74325,0.7438,5350664428.0
2007-10-16 20:30:00,0.7438,0.74395,0.7422,0.74235,5451100019.0
2007-10-16 21:00:00,0.7423,0.7437,0.7417,0.74255,7490200020.0
2007-10-16 21:30:00,0.74255,0.7441,0.74185,0.7439,7518190143.0
2007-10-16 22:00:00,0.7439,0.7443,0.7427,0.7442,16175100014.0
2007-10-16 22:30:00,0.7442,0.7462,0.7442,0.746,12723100002.0
2007-10-16 23:00:00,0.746,0.747,0.7459,0.74645,11143500046.0
2007-10-16 23:30:00,0.74645,0.748,0.74615,0.748,4436599991.0
2007-10-17 00:00:00,0.748,0.74865,0.7469,0.7486,5302199998.0
2007-10-17 00:30:00,0.7486,0.7488,0.74725,0.7474,7450200005.0
2007-10-17 01:00:00,0.7474,0.7487,0.7473,0.7487,5122800006.0
2007-10-17 01:30:00,0.7487,0.7503,0.7481,0.74965,8404400013.0
2007-10-17 02:00:00,0.74965,0.7512,0.74425,0.74565,20952899968.0
2007-10-17 02:30:00,0.7456,0.7458,0.7431,0.7444,16818166133.0
2007-10-17 03:00:00,0.74445,0.7456,0.7435,0.7439,11830500019.0
2007-10-17 03:30:00,0.7439,0.745,0.74335,0.74445,11702800009.0
2007-10-17 04:00:00,0.7443,0.7464,0.7443,0.746,11290300004.0
2007-10-17 04:30:00,0.746,0.7474,0.74545,0.7474,12426999997.0
2007-10-17 05:00:00,0.7474,0.7491,0.74685,0.7473,12907799995.0
2007-10-17 05:30:00,0.7473,0.7484,0.7471,0.7472,8162699965.0
2007-10-17 06:00:00,0.7472,0.7474,0.745,0.7451,11815693836.0
2007-10-17 06:30:00,0.7451,0.7455,0.74365,0.7442,11513599991.0
2007-10-17 07:00:00,0.7442,0.74435,0.7409,0.7434,14405761006.0
2007-10-17 07:30:00,0.7434,0.7435,0.74125,0.7427,14002799948.0
2007-10-17 08:00:00,0.7427,0.7432,0.7415,0.7427,14273637101.0
2007-10-17 08:30:00,0.7427,0.7446,0.74235,0.7437,11396542278.0
2007-10-17 09:00:00,0.7437,0.7439,0.7418,0.74335,11511600011.0
2007-10-17 09:30:00,0.7433,0.7464,0.7428,0.746,12576402910.0
2007-10-17 10:00:00,0.746,0.7469,0.74465,0.745,11844699984.0
2007-10-17 10:30:00,0.745,0.74835,0.7448,0.7478,10906400010.0
2007-10-17 11:00:00,0.7478,0.7481,0.74485,0.74715,14370419391.0
2007-10-17 11:30:00,0.7472,0.7477,0.7462,0.7469,10440200007.0
2007-10-17 12:00:00,0.74685,0.7471,0.7455,0.7455,13378900032.0
2007-10-17 12:30:00,0.7455,0.74635,0.7454,0.7463,11894160788.0
2007-10-17 13:00:00,0.7461,0.75075,0.7461,0.7504,16025376714.0
2007-10-17 13:30:00,0.75035,0.7514,0.74945,0.74955,9322599997.0
2007-10-17 14:00:00,0.74965,0.75175,0.74955,0.75065,8611337173.0
2007-10-17 14:30:00,0.75065,0.751,0.74925,0.75005,12986883772.0
2007-10-17 15:00:00,0.75005,0.7541,0.75005,0.7533,13754194026.0
2007-10-17 15:30:00,0.75325,0.7556,0.75135,0.7516,14588862833.0
2007-10-17 16:00:00,0.7516,0.75295,0.75115,0.7526,13128403817.0
2007-10-17 16:30:00,0.7526,0.75315,0.75055,0.7516,13095099988.0
2007-10-17 17:00:00,0.7516,0.7521,0.7496,0.7518,13664462467.0
2007-10-17 17:30:00,0.75175,0.7544,0.75155,0.7532,14411757661.0
2007-10-17 18:00:00,0.7532,0.7541,0.7516,0.75185,11160327537.0
2007-10-17 18:30:00,0.752,0.7522,0.7494,0.7495,13380434871.0
2007-10-17 19:00:00,0.7495,0.7496,0.74625,0.7463,11459200002.0
2007-10-17 19:30:00,0.7463,0.7477,0.74425,0.7445,16753800029.0
2007-10-17 20:00:00,0.7445,0.74655,0.74425,0.746,5468599995.0
2007-10-17 20:30:00,0.746,0.74655,0.7451,0.7464,5268299997.0
2007-10-17 21:00:00,0.7464,0.74865,0.7464,0.7476,6188100000.0
2007-10-17 21:30:00,0.7476,0.7505,0.747,0.74995,7586279401.0
2007-10-17 22:00:00,0.74995,0.7528,0.7499,0.75215,13078999899.0
2007-10-17 22:30:00,0.75215,0.75235,0.75055,0.75195,8246990217.0
2007-10-17 23:00:00,0.75195,0.7523,0.7508,0.75115,3597899998.0
2007-10-17 23:30:00,0.75115,0.7524,0.7508,0.7521,3576599995.0
2007-10-18 00:00:00,0.7521,0.75245,0.7505,0.7512,5653569972.0
2007-10-18 00:30:00,0.7512,0.75125,0.7492,0.75015,7458990533.0
2007-10-18 01:00:00,0.75015,0.7504,0.7477,0.7488,7349699990.0
2007-10-18 01:30:00,0.74875,0.7512,0.74865,0.7495,10206899988.0
2007-10-18 02:00:00,0.74945,0.75105,0.7488,0.7501,6146400005.0
2007-10-18 02:30:00,0.7501,0.7506,0.74955,0.7502,6303700010.0
2007-10-18 03:00:00,0.7502,0.7521,0.7495,0.7516,5407000001.0
2007-10-18 03:30:00,0.7516,0.7526,0.75105,0.752,5463587276.0
2007-10-18 04:00:00,0.752,0.7526,0.7506,0.7516,7579399981.0
2007-10-18 04:30:00,0.7516,0.7516,0.7501,0.7506,6003099998.0
2007-10-18 05:00:00,0.7506,0.7519,0.75045,0.75175,6894800006.0
2007-10-18 05:30:00,0.7518,0.752,0.75085,0.75165,5447399984.0
2007-10-18 06:00:00,0.75165,0.7519,0.75085,0.7514,5657500003.0
2007-10-18 06:30:00,0.7514,0.7525,0.75125,0.75155,4415051030.0
2007-10-18 07:00:00,0.75155,0.7529,0.75125,0.75265,5079694684.0
2007-10-18 07:30:00,0.75255,0.7529,0.7515,0.7518,6437787297.0
2007-10-18 08:00:00,0.7518,0.7539,0.7515,0.75355,5370500009.0
2007-10-18 08:30:00,0.7536,0.7551,0.7522,0.75435,6226199998.0
2007-10-18 09:00:00,0.75435,0.7549,0.7527,0.753,6830300004.0
2007-10-18 09:30:00,0.753,0.7536,0.7522,0.7522,8526404422.0
2007-10-18 10:00:00,0.7522,0.7522,0.7486,0.749,10767000022.0
2007-10-18 10:30:00,0.74895,0.7524,0.74895,0.75145,11493141875.0
2007-10-18 11:00:00,0.75145,0.75335,0.7513,0.7522,9338821996.0
2007-10-18 11:30:00,0.7522,0.7524,0.7509,0.7518,5669776421.0
2007-10-18 12:00:00,0.7518,0.75205,0.7493,0.7497,6343799997.0
2007-10-18 12:30:00,0.7497,0.75125,0.74905,0.7504,6414888279.0
2007-10-18 13:00:00,0.7504,0.7507,0.746,0.74775,14585572326.0
2007-10-18 13:30:00,0.74775,0.7493,0.7462,0.747,10705581901.0
2007-10-18 14:00:00,0.747,0.74875,0.7468,0.7476,12884186576.0
2007-10-18 14:30:00,0.7476,0.74985,0.7476,0.74875,10501573381.0
2007-10-18 15:00:00,0.74875,0.75055,0.74845,0.7499,12506060558.0
2007-10-18 15:30:00,0.74995,0.751,0.74925,0.7501,7877908271.0
2007-10-18 16:00:00,0.7501,0.7522,0.74895,0.7521,10248258473.0
2007-10-18 16:30:00,0.7521,0.7526,0.7509,0.7522,10268200006.0
2007-10-18 17:00:00,0.7522,0.7527,0.75,0.7515,11282190996.0
2007-10-18 17:30:00,0.7515,0.7527,0.75135,0.75225,8129389768.0
2007-10-18 18:00:00,0.75225,0.75255,0.75205,0.7525,9886799982.0
2007-10-18 18:30:00,0.7525,0.7528,0.7521,0.75265,8810900046.0
2007-10-18 19:00:00,0.75265,0.75285,0.7523,0.75275,5889300001.0
2007-10-18 19:30:00,0.75275,0.7549,0.75255,0.75465,10136791129.0
2007-10-18 20:00:00,0.75465,0.75585,0.75395,0.7543,8174420816.0
2007-10-18 20:30:00,0.7543,0.7546,0.75355,0.7541,7420900001.0
2007-10-18 21:00:00,0.7541,0.75465,0.754,0.7542,5449899980.0
2007-10-18 21:30:00,0.7541,0.75535,0.75385,0.755,6667800013.0
2007-10-18 22:00:00,0.755,0.7551,0.75395,0.7544,7041900003.0
2007-10-18 22:30:00,0.7544,0.7547,0.7538,0.754,8247099981.0
2007-10-18 23:00:00,0.754,0.7546,0.75345,0.754,5783700000.0
2007-10-18 23:30:00,0.754,0.754,0.75165,0.7525,8471200010.0
2007-10-19 00:00:00,0.7525,0.75405,0.75225,0.75315,5614300000.0
2007-10-19 00:30:00,0.75315,0.75395,0.753,0.75345,3951913351.0
2007-10-19 01:00:00,0.75335,0.7537,0.75315,0.7534,4181504335.0
2007-10-19 01:30:00,0.7534,0.7538,0.75245,0.7529,5536600001.0
2007-10-19 02:00:00,0.7529,0.7532,0.7511,0.7512,8629599998.0
2007-10-19 02:30:00,0.7512,0.7513,0.7499,0.75015,8597900001.0
2007-10-19 03:00:00,0.75015,0.75065,0.74345,0.7462,14906100023.0
2007-10-19 03:30:00,0.74615,0.7579,0.7457,0.7474,11724300031.0
2007-10-19 04:00:00,0.7474,0.7495,0.74725,0.7483,6533500004.0
2007-10-19 04:30:00,0.7483,0.7495,0.7476,0.74885,4879300005.0
2007-10-19 05:00:00,0.74885,0.75,0.74835,0.7499,5126100006.0
2007-10-19 05:30:00,0.7499,0.7499,0.74825,0.7494,7505099993.0
2007-10-19 06:00:00,0.74945,0.7496,0.7468,0.7487,7339400002.0
2007-10-19 06:30:00,0.7488,0.7493,0.74825,0.74845,7300199974.0
2007-10-19 07:00:00,0.74845,0.7492,0.74755,0.7492,5716700016.0
2007-10-19 07:30:00,0.7492,0.7492,0.7459,0.7492,9413600006.0
2007-10-19 08:00:00,0.7492,0.7499,0.74615,0.74615,8445022492.0
2007-10-19 08:30:00,0.74615,0.7485,0.7455,0.7476,13687447676.0
2007-10-19 09:00:00,0.7476,0.7498,0.74665,0.7487,13632967536.0
2007-10-19 09:30:00,0.7487,0.7526,0.7483,0.75225,13779705923.0
2007-10-19 10:00:00,0.7523,0.75335,0.75175,0.75215,13847825617.0
2007-10-19 10:30:00,0.75215,0.75255,0.7509,0.75155,8287800964.0
2007-10-19 11:00:00,0.75155,0.7528,0.7514,0.7525,6842869560.0
2007-10-19 11:30:00,0.7525,0.75255,0.7519,0.75225,8270879065.0
2007-10-19 12:00:00,0.75225,0.75405,0.75215,0.7538,8422752085.0
2007-10-19 12:30:00,0.7538,0.7546,0.75345,0.7542,11294799967.0
2007-10-19 13:00:00,0.7542,0.7549,0.75415,0.75445,10366399999.0
2007-10-19 13:30:00,0.7545,0.7548,0.7532,0.75335,9697799988.0
2007-10-19 14:00:00,0.75335,0.7541,0.7531,0.7538,11077899981.0
2007-10-19 14:30:00,0.7538,0.75475,0.7537,0.75445,10023399973.0
2007-10-19 15:00:00,0.75445,0.7556,0.7543,0.75505,11046999996.0
2007-10-19 15:30:00,0.75505,0.75505,0.75015,0.75245,15951500003.0
2007-10-19 16:00:00,0.75245,0.75275,0.7489,0.7518,18724478015.0
2007-10-19 16:30:00,0.7518,0.75185,0.7488,0.7494,21343172726.0
2007-10-19 17:00:00,0.7494,0.7514,0.7491,0.75105,18448700016.0
2007-10-19 17:30:00,0.75105,0.7519,0.749,0.75165,17509742726.0
2007-10-19 18:00:00,0.75165,0.75205,0.75055,0.75125,7933699992.0
2007-10-19 18:30:00,0.75125,0.752,0.75105,0.7518,7893400001.0
2007-10-19 19:00:00,0.7518,0.7522,0.75025,0.7503,10148654149.0
2007-10-19 19:30:00,0.7503,0.75255,0.7503,0.75175,8625399997.0
2007-10-19 20:00:00,0.7517,0.75265,0.7507,0.75145,12110808697.0
2007-10-19 20:30:00,0.75145,0.7537,0.7509,0.75155,12594868051.0
2007-10-19 21:00:00,0.7515,0.7527,0.74985,0.7506,11129399977.0
2007-10-19 21:30:00,0.7506,0.7514,0.7477,0.748,11893300012.0
2007-10-19 22:00:00,0.7479,0.74885,0.74775,0.74815,8977552183.0
2007-10-19 22:30:00,0.74815,0.7484,0.74685,0.74705,7339900005.0
2007-10-22 00:00:00,0.7451,0.7451,0.7433,0.7444,51295200464.0
2007-10-22 00:30:00,0.7445,0.7447,0.743,0.7436,47757600432.0
2007-10-22 01:00:00,0.7437,0.7437,0.742,0.7423,47757600432.0
2007-10-22 01:30:00,0.7424,0.7425,0.7384,0.7406,49526400448.0
2007-10-22 02:00:00,0.7406,0.742,0.7387,0.7397,25143400022.0
2007-10-22 02:30:00,0.7397,0.7416,0.7397,0.7406,16466499991.0
2007-10-22 03:00:00,0.7406,0.7408,0.7395,0.7404,20380200060.0
2007-10-22 03:30:00,0.7403,0.7404,0.7395,0.7397,16474100067.0
2007-10-22 04:00:00,0.7397,0.7409,0.7393,0.7408,15726492498.0
2007-10-22 04:30:00,0.74085,0.7429,0.7405,0.7426,19225651387.0
2007-10-22 05:00:00,0.7426,0.7434,0.74215,0.7434,14885699935.0
2007-10-22 05:30:00,0.74335,0.7445,0.7432,0.7438,12774799993.0
2007-10-22 06:00:00,0.7438,0.7444,0.743,0.7439,11740799983.0
2007-10-22 06:30:00,0.7439,0.7467,0.7437,0.7461,22194199914.0
2007-10-22 07:00:00,0.7461,0.7463,0.7436,0.7436,18357999981.0
2007-10-22 07:30:00,0.7438,0.7452,0.7435,0.7446,16634299981.0
2007-10-22 08:00:00,0.7446,0.7472,0.744,0.7471,6593399986.0
2007-10-22 08:30:00,0.7471,0.74915,0.74535,0.7461,16161900029.0
2007-10-22 09:00:00,0.7461,0.7463,0.7441,0.7452,10954132658.0
2007-10-22 09:30:00,0.7452,0.7455,0.7446,0.7446,6809171565.0
2007-10-22 10:00:00,0.7446,0.745,0.74415,0.7444,7731153486.0
2007-10-22 10:30:00,0.7444,0.7446,0.74355,0.7436,10275499993.0
2007-10-22 11:00:00,0.7436,0.7438,0.7423,0.743,11438933773.0
2007-10-22 11:30:00,0.74305,0.7433,0.7412,0.74155,9599799986.0
2007-10-22 12:00:00,0.74155,0.7422,0.7409,0.74195,12859800018.0
2007-10-22 12:30:00,0.74195,0.7423,0.73805,0.73875,17422699992.0
2007-10-22 13:00:00,0.73885,0.7416,0.737,0.7375,33995599985.0
2007-10-22 13:30:00,0.7375,0.7391,0.73645,0.7382,38723661668.0
2007-10-22 14:00:00,0.7382,0.7405,0.73815,0.7401,39887599990.0
2007-10-22 14:30:00,0.7401,0.74315,0.7399,0.7412,35824320506.0
2007-10-22 15:00:00,0.7412,0.74245,0.7395,0.74095,32438000032.0
2007-10-22 15:30:00,0.74095,0.743,0.7404,0.74185,32193999960.0
2007-10-22 16:00:00,0.74185,0.7429,0.74105,0.74125,24280299993.0
2007-10-22 16:30:00,0.74125,0.74265,0.7397,0.74075,30006458071.0
2007-10-22 17:00:00,0.74075,0.74145,0.7392,0.7413,33157900036.0
2007-10-22 17:30:00,0.7413,0.74205,0.73945,0.7409,30488900019.0
2007-10-22 18:00:00,0.7409,0.741,0.7389,0.7395,32109894248.0
2007-10-22 18:30:00,0.7395,0.7431,0.7395,0.7427,41067000031.0
2007-10-22 19:00:00,0.7427,0.74425,0.7425,0.7441,32443119397.0
2007-10-22 19:30:00,0.7441,0.7448,0.7427,0.7431,40851400003.0
2007-10-22 20:00:00,0.7433,0.7442,0.7427,0.7434,32433999928.0
2007-10-22 20:30:00,0.7435,0.7437,0.74245,0.7425,40226800000.0
2007-10-22 21:00:00,0.7426,0.7428,0.7415,0.7421,45486500000.0
2007-10-22 21:30:00,0.7421,0.7447,0.742,0.7444,38765699856.0
2007-10-22 22:00:00,0.7443,0.74695,0.7441,0.74635,41148500004.0
2007-10-22 22:30:00,0.74635,0.7472,0.74615,0.74645,31937600010.0
2007-10-22 23:00:00,0.74645,0.7474,0.74575,0.74715,42983100000.0
2007-10-22 23:30:00,0.74715,0.7479,0.74685,0.7476,46395299920.0
2007-10-23 00:00:00,0.7478,0.7497,0.74725,0.74885,39502099915.0
2007-10-23 00:30:00,0.74885,0.74945,0.74815,0.74825,39330500005.0
2007-10-23 01:00:00,0.74825,0.7489,0.74745,0.7483,34917900011.0
2007-10-23 01:30:00,0.7483,0.74865,0.7469,0.74775,33435914963.0
2007-10-23 02:00:00,0.7477,0.7478,0.74655,0.74755,40358387604.0
2007-10-23 02:30:00,0.74755,0.74835,0.7473,0.7479,32237900000.0
2007-10-23 03:00:00,0.7479,0.7487,0.74765,0.7478,32969899905.0
2007-10-23 03:30:00,0.7481,0.7488,0.7474,0.74875,37706300122.0
2007-10-23 04:00:00,0.7488,0.75085,0.7485,0.7502,40202699979.0
2007-10-23 04:30:00,0.7503,0.7513,0.7496,0.75035,28974500016.0
2007-10-23 05:00:00,0.75035,0.7506,0.7496,0.75015,23085099937.0
2007-10-23 05:30:00,0.75025,0.7511,0.7501,0.7509,38129899925.0
2007-10-23 06:00:00,0.751,0.7513,0.75015,0.7509,36029000019.0
2007-10-23 06:30:00,0.7509,0.751,0.74845,0.7498,29046100016.0
2007-10-23 07:00:00,0.7498,0.75095,0.7498,0.7505,32264999987.0
2007-10-23 07:30:00,0.75055,0.75225,0.75045,0.75195,39241700015.0
2007-10-23 08:00:00,0.75205,0.75415,0.75195,0.7535,36610499922.0
2007-10-23 08:30:00,0.7535,0.7541,0.7512,0.7514,30915000018.0
2007-10-23 09:00:00,0.7514,0.7524,0.7497,0.7499,37169700077.0
2007-10-23 09:30:00,0.7499,0.7514,0.7499,0.75075,35153100000.0
2007-10-23 10:00:00,0.75075,0.7519,0.7501,0.7518,40416899913.0
2007-10-23 10:30:00,0.752,0.7531,0.7517,0.7521,24894899967.0
2007-10-23 11:00:00,0.7521,0.7523,0.75135,0.7517,26660999943.0
2007-10-23 11:30:00,0.7517,0.7518,0.7512,0.7516,27024900032.0
2007-10-23 12:00:00,0.7516,0.75215,0.75065,0.7512,27139700025.0
2007-10-23 12:30:00,0.7512,0.75345,0.75115,0.75345,39649099983.0
2007-10-23 13:00:00,0.7534,0.75355,0.752,0.7525,23420199997.0
2007-10-23 13:30:00,0.7525,0.75325,0.75175,0.7524,21583200002.0
2007-10-23 14:00:00,0.7524,0.7542,0.7524,0.7539,36493399952.0
2007-10-23 14:30:00,0.7539,0.755,0.75365,0.7543,31338700004.0
2007-10-23 15:00:00,0.7544,0.7569,0.7543,0.756,24701299999.0
2007-10-23 15:30:00,0.756,0.7565,0.7534,0.75425,30785754854.0
2007-10-23 16:00:00,0.75425,0.7559,0.7537,0.754,27810599997.0
2007-10-23 16:30:00,0.754,0.75425,0.7514,0.75195,30786299993.0
2007-10-23 17:00:00,0.75195,0.75235,0.7501,0.7512,29550699939.0
2007-10-23 17:30:00,0.7512,0.7529,0.75015,0.75245,38515699978.0
2007-10-23 18:00:00,0.75245,0.75415,0.75245,0.75355,35270999995.0
2007-10-23 18:30:00,0.75355,0.7564,0.7535,0.75475,39951900045.0
2007-10-23 19:00:00,0.75475,0.7559,0.75275,0.75515,33027300005.0
2007-10-23 19:30:00,0.75515,0.7558,0.7549,0.7557,33360199990.0
2007-10-23 20:00:00,0.75565,0.75735,0.75545,0.7564,37301899997.0
2007-10-23 20:30:00,0.75635,0.75705,0.7556,0.75595,36450900026.0
2007-10-23 21:00:00,0.75595,0.7565,0.75545,0.75645,24830900025.0
2007-10-23 21:30:00,0.75645,0.75885,0.756,0.7575,39065100011.0
2007-10-23 22:00:00,0.75785,0.75785,0.75685,0.7571,29771700087.0
2007-10-23 22:30:00,0.7571,0.7576,0.75645,0.7568,34314279370.0
2007-10-23 23:00:00,0.7568,0.7575,0.75585,0.7567,32743099840.0
2007-10-23 23:30:00,0.7567,0.7569,0.75525,0.75595,28701799952.0
2007-10-24 00:00:00,0.75595,0.75755,0.7556,0.7575,22466999942.0
2007-10-24 00:30:00,0.75745,0.7582,0.7563,0.7565,23828099983.0
2007-10-24 01:00:00,0.7565,0.75745,0.7561,0.7561,38180100010.0
2007-10-24 01:30:00,0.7561,0.7565,0.7546,0.75565,34104299985.0
2007-10-24 02:00:00,0.7557,0.7563,0.75535,0.7559,26195599996.0
2007-10-24 02:30:00,0.7558,0.7565,0.75535,0.7562,31389699757.0
2007-10-24 03:00:00,0.7562,0.7578,0.75565,0.75695,32997000045.0
2007-10-24 03:30:00,0.7571,0.7602,0.75575,0.757,29907099998.0
2007-10-24 04:00:00,0.757,0.757,0.7557,0.7559,36529399943.0
2007-10-24 04:30:00,0.7559,0.75635,0.7555,0.75595,24005156994.0
2007-10-24 05:00:00,0.75595,0.75595,0.7544,0.7551,29455206883.0
2007-10-24 05:30:00,0.7551,0.7554,0.7532,0.754,36661399994.0
2007-10-24 06:00:00,0.754,0.754,0.7515,0.7531,37797599969.0
2007-10-24 06:30:00,0.7531,0.7532,0.7508,0.75205,28375299990.0
2007-10-24 07:00:00,0.75205,0.75285,0.7511,0.7528,27104199983.0
2007-10-24 07:30:00,0.75275,0.7541,0.7503,0.7512,23679800000.0
2007-10-24 08:00:00,0.7512,0.7532,0.7508,0.7531,31474099986.0
2007-10-24 08:30:00,0.7531,0.7545,0.7509,0.7513,32180499999.0
2007-10-24 09:00:00,0.7513,0.7514,0.7467,0.749,29257200000.0
2007-10-24 09:30:00,0.749,0.75115,0.7477,0.75085,26383200000.0
2007-10-24 10:00:00,0.75085,0.7511,0.75,0.7505,22417300000.0
2007-10-24 10:30:00,0.7505,0.75155,0.74955,0.74975,25003500000.0
2007-10-24 11:00:00,0.74965,0.7509,0.7496,0.75075,34755200000.0
2007-10-24 11:30:00,0.75075,0.752,0.7506,0.7516,28213800000.0
2007-10-24 12:00:00,0.7516,0.7516,0.7499,0.751,23470900000.0
2007-10-24 12:30:00,0.751,0.75145,0.75055,0.75105,31019600000.0
2007-10-24 13:00:00,0.75105,0.7512,0.7503,0.75065,28556500000.0
2007-10-24 13:30:00,0.75065,0.75265,0.7499,0.7515,33594099997.0
2007-10-24 14:00:00,0.7515,0.7517,0.7509,0.7515,26635999994.0
2007-10-24 14:30:00,0.7515,0.75355,0.75115,0.7532,28568300045.0
2007-10-24 15:00:00,0.7532,0.7546,0.75245,0.75315,30374199985.0
2007-10-24 15:30:00,0.75315,0.7557,0.7522,0.75495,32909742747.0
2007-10-24 16:00:00,0.75495,0.7552,0.7524,0.7538,28840000067.0
2007-10-24 16:30:00,0.7538,0.7543,0.75015,0.751,34721170128.0
2007-10-24 17:00:00,0.751,0.7523,0.7481,0.7501,27415499999.0
2007-10-24 17:30:00,0.7501,0.7516,0.749,0.7512,37719399968.0
2007-10-24 18:00:00,0.7512,0.7523,0.7499,0.75115,35084499990.0
2007-10-24 18:30:00,0.75115,0.75215,0.7498,0.74985,31907400056.0
2007-10-24 19:00:00,0.7501,0.751,0.74975,0.75045,30817457547.0
2007-10-24 19:30:00,0.75045,0.75065,0.7493,0.74965,21494100003.0
2007-10-24 20:00:00,0.74965,0.7506,0.7486,0.7506,22775200000.0
2007-10-24 20:30:00,0.7506,0.7525,0.7504,0.7525,22093399909.0
2007-10-24 21:00:00,0.7525,0.7543,0.75175,0.7538,18952359989.0
2007-10-24 21:30:00,0.7538,0.7542,0.75275,0.7539,18688799950.0
2007-10-24 22:00:00,0.7539,0.75475,0.75275,0.75455,21834900000.0
2007-10-24 22:30:00,0.75455,0.7556,0.75405,0.7546,26858500015.0
2007-10-24 23:00:00,0.7547,0.7551,0.75435,0.7549,32738800086.0
2007-10-24 23:30:00,0.7549,0.7556,0.7546,0.7551,42340999986.0
2007-10-25 00:00:00,0.7548,0.7557,0.75475,0.7551,32197000035.0
2007-10-25 00:30:00,0.7551,0.7567,0.7547,0.75615,31058600004.0
2007-10-25 01:00:00,0.75615,0.7563,0.7551,0.7551,21320200000.0
2007-10-25 01:30:00,0.7551,0.7552,0.7533,0.754,38577599972.0
2007-10-25 02:00:00,0.754,0.7543,0.7532,0.7533,34338300009.0
2007-10-25 02:30:00,0.7533,0.75475,0.75295,0.75305,37306999957.0
2007-10-25 03:00:00,0.7531,0.7538,0.7529,0.7538,34571400016.0
2007-10-25 03:30:00,0.7538,0.756,0.75355,0.7546,34859300025.0
2007-10-25 04:00:00,0.7546,0.7559,0.75345,0.7537,34421499895.0
2007-10-25 04:30:00,0.7537,0.7537,0.75295,0.7533,25683099957.0
2007-10-25 05:00:00,0.7533,0.7538,0.7531,0.75345,24857000046.0
2007-10-25 05:30:00,0.7535,0.7535,0.75225,0.7529,27333000026.0
2007-10-25 06:00:00,0.7529,0.7543,0.75255,0.7538,20832200000.0
2007-10-25 06:30:00,0.75365,0.7538,0.7524,0.7534,29533999899.0
2007-10-25 07:00:00,0.7534,0.7539,0.75315,0.7537,29098999999.0
2007-10-25 07:30:00,0.7537,0.75415,0.7532,0.7541,35345700034.0
2007-10-25 08:00:00,0.7541,0.7566,0.75365,0.7565,34390663510.0
2007-10-25 08:30:00,0.7565,0.7569,0.7541,0.7551,23573199985.0
2007-10-25 09:00:00,0.7551,0.7554,0.7541,0.75485,21495500012.0
2007-10-25 09:30:00,0.75485,0.75505,0.75385,0.7549,24797400060.0
2007-10-25 10:00:00,0.7549,0.75585,0.75445,0.75475,28739374064.0
2007-10-25 10:30:00,0.7547,0.756,0.7547,0.7558,25272756282.0
2007-10-25 11:00:00,0.7558,0.7559,0.7548,0.75515,24953199992.0
2007-10-25 11:30:00,0.7552,0.75675,0.75505,0.7558,26323999942.0
2007-10-25 12:00:00,0.7558,0.75775,0.75575,0.75715,29564800002.0
2007-10-25 12:30:00,0.75715,0.7579,0.75625,0.7575,24739173557.0
2007-10-25 13:00:00,0.7575,0.7592,0.7572,0.7588,31427500003.0
2007-10-25 13:30:00,0.7588,0.759,0.7572,0.7573,19905700001.0
2007-10-25 14:00:00,0.7573,0.7575,0.756,0.75605,27104500012.0
2007-10-25 14:30:00,0.75605,0.7612,0.75595,0.76095,23936900006.0
2007-10-25 15:00:00,0.7609,0.7622,0.7607,0.7612,22202511994.0
2007-10-25 15:30:00,0.76115,0.7612,0.759,0.7599,34094099962.0
2007-10-25 16:00:00,0.75955,0.7625,0.75955,0.76105,29189500005.0
2007-10-25 16:30:00,0.7611,0.76165,0.7605,0.7615,19193300020.0
2007-10-25 17:00:00,0.7615,0.7615,0.76025,0.7608,28922399978.0
2007-10-25 17:30:00,0.7608,0.7616,0.7605,0.7606,39614580021.0
2007-10-25 18:00:00,0.7606,0.7616,0.7601,0.7614,31853199965.0
2007-10-25 18:30:00,0.7614,0.7624,0.7606,0.76165,35262900001.0
2007-10-25 19:00:00,0.76165,0.7618,0.7583,0.7593,28401599986.0
2007-10-25 19:30:00,0.7593,0.76065,0.75885,0.7594,20447200002.0
2007-10-25 20:00:00,0.7592,0.7607,0.7583,0.7605,27454399967.0
2007-10-25 20:30:00,0.76045,0.76135,0.75975,0.7613,24247400026.0
2007-10-25 21:00:00,0.7613,0.76135,0.7604,0.7608,23400199996.0
2007-10-25 21:30:00,0.7608,0.761,0.7594,0.7603,24254900078.0
2007-10-25 22:00:00,0.7603,0.7614,0.7601,0.76135,19652599999.0
2007-10-25 22:30:00,0.76135,0.7617,0.76105,0.7617,27868521542.0
2007-10-25 23:00:00,0.76155,0.76172,0.76076,0.76125,27063300000.0
2007-10-25 23:30:00,0.76135,0.7615,0.76084,0.7615,40725900214.0
2007-10-26 00:00:00,0.7615,0.7615,0.76095,0.76125,30645899998.0
2007-10-26 00:30:00,0.76125,0.7615,0.7611,0.7612,34572499919.0
2007-10-26 01:00:00,0.7612,0.7613,0.76055,0.7608,33127000000.0
2007-10-26 01:30:00,0.7608,0.7616,0.76055,0.7616,31182600068.0
2007-10-26 02:00:00,0.7616,0.762,0.76135,0.7617,26332399959.0
2007-10-26 02:30:00,0.7617,0.763,0.76135,0.7626,28216999875.0
2007-10-26 03:00:00,0.7626,0.7638,0.76245,0.76325,28298899930.0
2007-10-26 03:30:00,0.76325,0.7637,0.7621,0.7635,29523100035.0
2007-10-26 04:00:00,0.7635,0.7636,0.762,0.76255,24343899913.0
2007-10-26 04:30:00,0.76255,0.7641,0.76245,0.764,26716399988.0
2007-10-26 05:00:00,0.76395,0.764,0.76275,0.7637,25692500086.0
2007-10-26 05:30:00,0.7637,0.7646,0.76365,0.7641,25052300061.0
2007-10-26 06:00:00,0.7641,0.7647,0.76395,0.7646,23179800000.0
2007-10-26 06:30:00,0.7646,0.7647,0.76415,0.76425,24264399953.0
2007-10-26 07:00:00,0.76425,0.7647,0.76375,0.764,24072299878.0
2007-10-26 07:30:00,0.764,0.7657,0.76365,0.7655,21992999999.0
2007-10-26 08:00:00,0.7655,0.7661,0.76415,0.766,22888899999.0
2007-10-26 08:30:00,0.766,0.7667,0.76495,0.7652,18083739946.0
2007-10-26 09:00:00,0.7652,0.7653,0.7636,0.7645,26389548498.0
2007-10-26 09:30:00,0.7645,0.7654,0.76365,0.76535,35132700020.0
2007-10-26 10:00:00,0.76535,0.7658,0.7636,0.76415,31294800678.0
2007-10-26 10:30:00,0.76415,0.7651,0.76395,0.7646,31604635445.0
2007-10-26 11:00:00,0.7646,0.7649,0.76405,0.76475,27397771426.0
2007-10-26 11:30:00,0.76475,0.765,0.76215,0.76345,35716600010.0
2007-10-26 12:00:00,0.76345,0.7644,0.76295,0.76315,31705500075.0
2007-10-26 12:30:00,0.76315,0.7638,0.76285,0.76345,30740100022.0
2007-10-26 13:00:00,0.76345,0.76465,0.76335,0.7642,38010404221.0
2007-10-26 13:30:00,0.7642,0.76435,0.7634,0.7635,25900799997.0
2007-10-26 14:00:00,0.7635,0.7663,0.7634,0.7663,33667834577.0
2007-10-26 14:30:00,0.76635,0.7664,0.7656,0.76565,25429399967.0
2007-10-26 15:00:00,0.76565,0.7658,0.76505,0.7655,20826299944.0
2007-10-26 15:30:00,0.7655,0.76725,0.7654,0.76655,30425999955.0
2007-10-26 16:00:00,0.76655,0.7675,0.7662,0.7665,26549291635.0
2007-10-26 16:30:00,0.7665,0.7673,0.7655,0.7661,24229099976.0
2007-10-26 17:00:00,0.7661,0.7664,0.7647,0.7653,27233100000.0
2007-10-26 17:30:00,0.7653,0.7659,0.7648,0.76485,32075199999.0
2007-10-26 18:00:00,0.76485,0.765,0.7632,0.764,31543000018.0
2007-10-26 18:30:00,0.764,0.7652,0.76395,0.765,39457700045.0
2007-10-26 19:00:00,0.765,0.7656,0.76425,0.76505,33420500025.0
2007-10-26 19:30:00,0.76505,0.7657,0.7646,0.7651,27538900000.0
2007-10-26 20:00:00,0.76505,0.76715,0.76495,0.7664,25616999954.0
2007-10-26 20:30:00,0.7664,0.7664,0.76515,0.7657,26714999999.0
2007-10-26 21:00:00,0.7657,0.76685,0.7648,0.76535,31937900001.0
2007-10-26 21:30:00,0.76535,0.7671,0.7652,0.7663,32064299975.0
2007-10-26 22:00:00,0.76625,0.7664,0.76575,0.7658,28851300001.0
2007-10-26 22:30:00,0.7658,0.7661,0.76545,0.76595,33538400026.0
2007-10-29 00:00:00,0.7695,0.7696,0.7691,0.7694,21613500000.0
2007-10-29 00:30:00,0.7693,0.7696,0.7688,0.7692,28818000000.0
2007-10-29 01:00:00,0.7693,0.77,0.7691,0.7692,27377100000.0
2007-10-29 01:30:00,0.7693,0.7694,0.7682,0.7691,25936200000.0
2007-10-29 02:00:00,0.7692,0.7699,0.7689,0.7693,29837899969.0
2007-10-29 02:30:00,0.7693,0.7694,0.76855,0.7692,25272200000.0
2007-10-29 03:00:00,0.7692,0.76965,0.7681,0.7687,22333800000.0
2007-10-29 03:30:00,0.7694,0.7697,0.76925,0.7695,27644700016.0
2007-10-29 04:00:00,0.7695,0.7695,0.76835,0.76855,23184199965.0
2007-10-29 04:30:00,0.76855,0.7699,0.7684,0.76935,26853200125.0
2007-10-29 05:00:00,0.76935,0.7703,0.76885,0.7699,42034900045.0
2007-10-29 05:30:00,0.7699,0.7706,0.76965,0.77035,38603699947.0
2007-10-29 06:00:00,0.77035,0.7711,0.76985,0.77005,42309100051.0
2007-10-29 06:30:00,0.77005,0.7709,0.76935,0.77035,38542499830.0
2007-10-29 07:00:00,0.77035,0.7718,0.7703,0.7708,36487999941.0
2007-10-29 07:30:00,0.7708,0.771,0.7705,0.77075,25745400030.0
2007-10-29 08:00:00,0.77075,0.7722,0.77055,0.77175,28280199996.0
2007-10-29 08:30:00,0.77175,0.7726,0.7714,0.77245,33973800049.0
2007-10-29 09:00:00,0.77245,0.7733,0.77155,0.7723,31636300032.0
2007-10-29 09:30:00,0.7723,0.7727,0.7718,0.7726,33234000026.0
2007-10-29 10:00:00,0.7726,0.77385,0.771,0.77265,35338605384.0
2007-10-29 10:30:00,0.7728,0.7728,0.77115,0.7712,24081599948.0
2007-10-29 11:00:00,0.7712,0.772,0.7704,0.7714,27481400000.0
2007-10-29 11:30:00,0.7714,0.7716,0.77065,0.7715,31670199998.0
2007-10-29 12:00:00,0.772,0.772,0.771,0.7712,29502850129.0
2007-10-29 12:30:00,0.7712,0.7719,0.7712,0.77145,30533199995.0
2007-10-29 13:00:00,0.77145,0.7721,0.7691,0.7711,27728803485.0
2007-10-29 13:30:00,0.7711,0.77115,0.7676,0.7703,31572899978.0
2007-10-29 14:00:00,0.7703,0.7706,0.7687,0.7704,31118087238.0
2007-10-29 14:30:00,0.7703,0.7709,0.7676,0.76835,39367661344.0
2007-10-29 15:00:00,0.76835,0.7689,0.767,0.76765,35985099999.0
2007-10-29 15:30:00,0.76765,0.7692,0.76765,0.76865,22034500051.0
2007-10-29 16:00:00,0.7686,0.7694,0.76695,0.7677,36018899956.0
2007-10-29 16:30:00,0.7677,0.7692,0.76715,0.7688,33894199960.0
2007-10-29 17:00:00,0.7688,0.7697,0.7681,0.76935,30185567272.0
2007-10-29 17:30:00,0.76935,0.76945,0.768,0.7681,26845899995.0
2007-10-29 18:00:00,0.7681,0.7687,0.7675,0.7683,30208499986.0
2007-10-29 18:30:00,0.7683,0.7683,0.7676,0.7679,34951700027.0
2007-10-29 19:00:00,0.7679,0.7681,0.76745,0.76765,35119000003.0
2007-10-29 19:30:00,0.76765,0.7677,0.76715,0.7675,28308900035.0
2007-10-29 20:00:00,0.7675,0.7688,0.76735,0.7676,31998200006.0
2007-10-29 20:30:00,0.7676,0.7684,0.76715,0.76755,26569799963.0
2007-10-29 21:00:00,0.76755,0.7687,0.7675,0.7681,23721899977.0
2007-10-29 21:30:00,0.7681,0.7687,0.768,0.7684,26924600058.0
2007-10-29 22:00:00,0.7684,0.7687,0.7676,0.7683,26012599984.0
2007-10-29 22:30:00,0.7683,0.7696,0.76725,0.7696,23680400026.0
2007-10-29 23:00:00,0.76835,0.7697,0.76777,0.7697,18566800000.0
2007-10-29 23:30:00,0.7697,0.7702,0.76825,0.76965,29127100000.0
2007-10-30 00:00:00,0.76955,0.76985,0.7694,0.7697,31073100000.0
2007-10-30 00:30:00,0.7697,0.7703,0.76935,0.7703,29235200002.0
2007-10-30 01:00:00,0.7703,0.7706,0.7693,0.76995,23478200038.0
2007-10-30 01:30:00,0.76995,0.7705,0.76965,0.7704,26911199947.0
2007-10-30 02:00:00,0.7704,0.77135,0.77015,0.7702,21303699997.0
2007-10-30 02:30:00,0.7702,0.7703,0.7678,0.7682,25375499986.0
2007-10-30 03:00:00,0.7682,0.7685,0.7673,0.76845,26839399968.0
2007-10-30 03:30:00,0.76845,0.7692,0.7674,0.7677,24388900029.0
2007-10-30 04:00:00,0.7677,0.76835,0.767,0.76745,29172699978.0
2007-10-30 04:30:00,0.76745,0.7685,0.76745,0.7683,30075500054.0
2007-10-30 05:00:00,0.7683,0.7689,0.7677,0.7681,25522899979.0
2007-10-30 05:30:00,0.7681,0.76855,0.7661,0.76785,31775399948.0
2007-10-30 06:00:00,0.76785,0.7679,0.76635,0.767,24369600000.0
2007-10-30 06:30:00,0.767,0.767,0.766,0.7664,24244599925.0
2007-10-30 07:00:00,0.7664,0.7669,0.76595,0.7667,24259599988.0
2007-10-30 07:30:00,0.7667,0.7675,0.76515,0.7662,32636100000.0
2007-10-30 08:00:00,0.7662,0.76655,0.7645,0.76505,27377399989.0
2007-10-30 08:30:00,0.76505,0.7665,0.7648,0.7659,29575700173.0
2007-10-30 09:00:00,0.7659,0.7693,0.7651,0.76755,32516100054.0
2007-10-30 09:30:00,0.7694,0.7696,0.7676,0.7685,31724660002.0
2007-10-30 10:00:00,0.7685,0.7703,0.76845,0.7693,32443866969.0
2007-10-30 10:30:00,0.7693,0.7704,0.7675,0.7702,29336699999.0
2007-10-30 11:00:00,0.7702,0.7705,0.768,0.76835,33007700036.0
2007-10-30 11:30:00,0.76835,0.7691,0.76745,0.7685,26206100098.0
2007-10-30 12:00:00,0.7674,0.7696,0.7668,0.76815,29116500078.0
2007-10-30 12:30:00,0.76815,0.7686,0.7655,0.7656,23060100085.0
2007-10-30 13:00:00,0.7677,0.7677,0.7658,0.7663,28057200031.0
2007-10-30 13:30:00,0.7663,0.7669,0.7652,0.76585,30698300024.0
2007-10-30 14:00:00,0.76585,0.76735,0.7654,0.7661,29951599989.0
2007-10-30 14:30:00,0.7661,0.7666,0.7651,0.7666,34080699993.0
2007-10-30 15:00:00,0.7665,0.7689,0.76605,0.76665,38562400033.0
2007-10-30 15:30:00,0.76665,0.7669,0.7657,0.76635,26206599993.0
2007-10-30 16:00:00,0.76625,0.769,0.76585,0.7685,26539699976.0
2007-10-30 16:30:00,0.7685,0.7694,0.7671,0.76855,24125700053.0
2007-10-30 17:00:00,0.76855,0.7687,0.76695,0.7672,29753200031.0
2007-10-30 17:30:00,0.7672,0.7677,0.7642,0.7659,31419599959.0
2007-10-30 18:00:00,0.7659,0.766,0.7637,0.7643,27901200029.0
2007-10-30 18:30:00,0.7643,0.7664,0.76405,0.7652,41219043154.0
2007-10-30 19:00:00,0.766,0.767,0.7639,0.7659,31518999982.0
2007-10-30 19:30:00,0.7659,0.7666,0.76505,0.7651,31504300163.0
2007-10-30 20:00:00,0.7651,0.7663,0.76365,0.7661,26821599886.0
2007-10-30 20:30:00,0.764,0.7659,0.76345,0.76575,33675599981.0
2007-10-30 21:00:00,0.7648,0.76665,0.7642,0.76605,33488100076.0
2007-10-30 21:30:00,0.76605,0.7667,0.7636,0.76495,29109300018.0
2007-10-30 22:00:00,0.76495,0.76515,0.7632,0.76435,27606300008.0
2007-10-30 22:30:00,0.76435,0.7648,0.7636,0.76445,25867606295.0
2007-10-30 23:00:00,0.76445,0.76445,0.76245,0.76255,21253900000.0
2007-10-30 23:30:00,0.76255,0.7651,0.7622,0.76405,29941166834.0
2007-10-31 00:00:00,0.76405,0.7651,0.76395,0.7651,23015799962.0
2007-10-31 00:30:00,0.7651,0.7658,0.7645,0.76475,27335100000.0
2007-10-31 01:00:00,0.76475,0.7657,0.7645,0.7653,35941800040.0
2007-10-31 01:30:00,0.7652,0.76625,0.76495,0.7657,20059699957.0
2007-10-31 02:00:00,0.7657,0.7664,0.7657,0.76575,24076700001.0
2007-10-31 02:30:00,0.76575,0.7667,0.7651,0.76515,27011300078.0
2007-10-31 03:00:00,0.76515,0.7654,0.7637,0.7644,34353399983.0
2007-10-31 03:30:00,0.7644,0.7646,0.76405,0.7644,35382300006.0
2007-10-31 04:00:00,0.7644,0.766,0.76425,0.7656,27183500017.0
2007-10-31 04:30:00,0.7656,0.7664,0.76525,0.76565,23602399936.0
2007-10-31 05:00:00,0.76565,0.7658,0.76535,0.7656,26618699987.0
2007-10-31 05:30:00,0.7656,0.76645,0.76545,0.7658,21835899986.0
2007-10-31 06:00:00,0.7658,0.7665,0.765,0.7657,24435100041.0
2007-10-31 06:30:00,0.7657,0.7659,0.7648,0.76485,24642599802.0
2007-10-31 07:00:00,0.76485,0.7651,0.7642,0.7649,27087600001.0
2007-10-31 07:30:00,0.7649,0.766,0.76445,0.76495,31077499937.0
2007-10-31 08:00:00,0.76495,0.7655,0.76445,0.7647,27207300041.0
2007-10-31 08:30:00,0.7647,0.7674,0.76455,0.76565,28378000174.0
2007-10-31 09:00:00,0.76565,0.7679,0.76555,0.7674,33331699997.0
2007-10-31 09:30:00,0.7674,0.76835,0.76705,0.76755,29267850002.0
2007-10-31 10:00:00,0.76755,0.7676,0.7657,0.7664,24588199952.0
2007-10-31 10:30:00,0.7664,0.7667,0.7656,0.7657,30432700060.0
2007-10-31 11:00:00,0.7657,0.7664,0.765,0.76615,30731100020.0
2007-10-31 11:30:00,0.76615,0.76615,0.7649,0.7655,26280500110.0
2007-10-31 12:00:00,0.7655,0.7669,0.7652,0.7658,30466921184.0
2007-10-31 12:30:00,0.7668,0.767,0.7649,0.767,39161099907.0
2007-10-31 13:00:00,0.767,0.7676,0.7663,0.7667,29959499991.0
2007-10-31 13:30:00,0.7667,0.7668,0.76475,0.7652,33936500023.0
2007-10-31 14:00:00,0.765,0.76625,0.765,0.7654,37400199983.0
2007-10-31 14:30:00,0.7654,0.7662,0.76445,0.7653,35278999970.0
2007-10-31 15:00:00,0.7652,0.7674,0.7648,0.76595,30559288543.0
2007-10-31 15:30:00,0.76595,0.767,0.7651,0.76645,33428599965.0
2007-10-31 16:00:00,0.76645,0.7674,0.7662,0.7665,36135516316.0
2007-10-31 16:30:00,0.7665,0.7694,0.7661,0.7672,38492300029.0
2007-10-31 17:00:00,0.7672,0.7688,0.76665,0.76765,38388800016.0
2007-10-31 17:30:00,0.7686,0.76955,0.7674,0.769,34319099982.0
2007-10-31 18:00:00,0.7673,0.7689,0.7672,0.7685,35665100047.0
2007-10-31 18:30:00,0.7685,0.7687,0.7672,0.7672,25187600007.0
2007-10-31 19:00:00,0.7686,0.7699,0.767,0.7683,35537099918.0
2007-10-31 19:30:00,0.768,0.7713,0.768,0.76845,40068699932.0
2007-10-31 20:00:00,0.76845,0.7714,0.7639,0.7714,27414499928.0
2007-10-31 20:30:00,0.7679,0.7738,0.76775,0.7732,35665399973.0
2007-10-31 21:00:00,0.7732,0.7733,0.77035,0.772,42980299991.0
2007-10-31 21:30:00,0.77135,0.7735,0.77065,0.77095,31885500068.0
2007-10-31 22:00:00,0.77095,0.77235,0.7701,0.77195,32565599992.0
2007-10-31 22:30:00,0.77195,0.77365,0.7715,0.77305,37445000002.0
2007-10-31 23:00:00,0.77305,0.7733,0.77175,0.7723,17721300001.0
2007-10-31 23:30:00,0.7723,0.7727,0.77165,0.7725,25842500003.0
2007-11-01 00:00:00,0.7725,0.7736,0.77215,0.77235,23997100001.0
2007-11-01 00:30:00,0.77235,0.77315,0.7722,0.77295,26935599999.0
2007-11-01 01:00:00,0.77295,0.773,0.77245,0.7727,26115299981.0
2007-11-01 01:30:00,0.7727,0.7729,0.7715,0.77205,36209899892.0
2007-11-01 02:00:00,0.77205,0.77345,0.771,0.77135,27368199913.0
2007-11-01 02:30:00,0.77135,0.77265,0.77095,0.7726,34362199995.0
2007-11-01 03:00:00,0.7726,0.773,0.7707,0.7713,30391600089.0
2007-11-01 03:30:00,0.7713,0.77205,0.77015,0.77025,21354799939.0
2007-11-01 04:00:00,0.77025,0.7716,0.77005,0.7714,40002300071.0
2007-11-01 04:30:00,0.7714,0.7719,0.7707,0.7715,31015599992.0
2007-11-01 05:00:00,0.7715,0.77165,0.7712,0.77165,32770099884.0
2007-11-01 05:30:00,0.77145,0.7718,0.7707,0.77115,30414999866.0
2007-11-01 06:00:00,0.77115,0.7721,0.7708,0.77165,35042499983.0
2007-11-01 06:30:00,0.77165,0.7717,0.77055,0.7711,31398799965.0
2007-11-01 07:00:00,0.7711,0.7714,0.77085,0.77115,28916200006.0
2007-11-01 07:30:00,0.77115,0.77185,0.77105,0.7716,38044799931.0
2007-11-01 08:00:00,0.7716,0.773,0.77145,0.7728,30640500065.0
2007-11-01 08:30:00,0.77275,0.7728,0.7719,0.77215,20312700016.0
2007-11-01 09:00:00,0.77215,0.7737,0.772,0.7726,23311600057.0
2007-11-01 09:30:00,0.7726,0.77275,0.77055,0.7712,24128760182.0
2007-11-01 10:00:00,0.7712,0.7714,0.7687,0.77075,37394000023.0
2007-11-01 10:30:00,0.77075,0.771,0.7695,0.77075,35020900037.0
2007-11-01 11:00:00,0.77075,0.7709,0.7686,0.76925,24861300016.0
2007-11-01 11:30:00,0.76925,0.7719,0.7688,0.7699,36384499974.0
2007-11-01 12:00:00,0.7709,0.77175,0.76975,0.7712,38935699866.0
2007-11-01 12:30:00,0.7715,0.772,0.7693,0.77065,39704600116.0
2007-11-01 13:00:00,0.7694,0.77125,0.7681,0.77125,35915599772.0
2007-11-01 13:30:00,0.77125,0.7714,0.7659,0.7696,33988000065.0
2007-11-01 14:00:00,0.7696,0.7704,0.7661,0.76875,40001949974.0
2007-11-01 14:30:00,0.7688,0.76925,0.7644,0.7666,28803999973.0
2007-11-01 15:00:00,0.7666,0.7676,0.7627,0.7674,27926078277.0
2007-11-01 15:30:00,0.7674,0.76745,0.76135,0.76315,34678051737.0
2007-11-01 16:00:00,0.76315,0.7636,0.76045,0.7628,30977599976.0
2007-11-01 16:30:00,0.7628,0.76585,0.7625,0.7645,37744099939.0
2007-11-01 17:00:00,0.7645,0.76545,0.76145,0.7628,35468833127.0
2007-11-01 17:30:00,0.7628,0.7628,0.7604,0.7624,31368100032.0
2007-11-01 18:00:00,0.7625,0.7656,0.76185,0.76445,30705999990.0
2007-11-01 18:30:00,0.76445,0.7657,0.76355,0.76405,28089799962.0
2007-11-01 19:00:00,0.76405,0.7647,0.763,0.7631,22457800022.0
2007-11-01 19:30:00,0.76305,0.7635,0.75995,0.7604,25866863117.0
2007-11-01 20:00:00,0.7604,0.7621,0.7601,0.7607,30936600007.0
2007-11-01 20:30:00,0.7608,0.76335,0.7578,0.7625,29378600023.0
2007-11-01 21:00:00,0.7625,0.7626,0.7599,0.76015,35371400087.0
2007-11-01 21:30:00,0.7602,0.76075,0.7576,0.7584,31082499890.0
2007-11-01 22:00:00,0.7584,0.7592,0.75695,0.7575,34331899987.0
2007-11-01 22:30:00,0.7575,0.75815,0.7569,0.75785,29837139499.0
2007-11-01 23:00:00,0.75795,0.7588,0.757,0.75775,24298799999.0
2007-11-01 23:30:00,0.75775,0.7588,0.7574,0.7581,32238199945.0
2007-11-02 00:00:00,0.7581,0.7595,0.7575,0.7586,28748199939.0
2007-11-02 00:30:00,0.7586,0.75905,0.75775,0.75855,28376599939.0
2007-11-02 01:00:00,0.7591,0.7607,0.75821,0.7597,28604600003.0
2007-11-02 01:30:00,0.7597,0.76025,0.75875,0.759,32023399998.0
2007-11-02 02:00:00,0.759,0.7611,0.759,0.7611,35678499972.0
2007-11-02 02:30:00,0.7604,0.76115,0.7602,0.7607,30180100011.0
2007-11-02 03:00:00,0.7609,0.7611,0.75994,0.7603,31826899968.0
2007-11-02 03:30:00,0.7603,0.7611,0.76025,0.761,27689699989.0
2007-11-02 04:00:00,0.761,0.7611,0.7601,0.76085,23232999938.0
2007-11-02 04:30:00,0.76085,0.76175,0.76085,0.7615,16813899992.0
2007-11-02 05:00:00,0.7615,0.76285,0.76135,0.76225,31885700087.0
2007-11-02 05:30:00,0.76225,0.76225,0.7606,0.7617,33279300103.0
2007-11-02 06:00:00,0.7617,0.76205,0.7601,0.7611,28464699947.0
2007-11-02 06:30:00,0.7611,0.7616,0.75995,0.7604,33131200029.0
2007-11-02 07:00:00,0.7604,0.7615,0.75945,0.7598,34576100035.0
2007-11-02 07:30:00,0.7598,0.7621,0.75915,0.7621,35455799909.0
2007-11-02 08:00:00,0.75985,0.7614,0.7591,0.7609,28751399999.0
2007-11-02 08:30:00,0.7609,0.7625,0.76085,0.7619,33856699999.0
2007-11-02 09:00:00,0.7619,0.7639,0.76115,0.76245,38994800024.0
2007-11-02 09:30:00,0.76245,0.7634,0.76165,0.76255,36446192363.0
2007-11-02 10:00:00,0.76255,0.7661,0.76255,0.76365,35098688320.0
2007-11-02 10:30:00,0.76365,0.7638,0.7623,0.76325,33542800189.0
2007-11-02 11:00:00,0.7633,0.7662,0.76275,0.76605,36053400008.0
2007-11-02 11:30:00,0.766,0.7664,0.7625,0.76365,29665199856.0
2007-11-02 12:00:00,0.76365,0.76465,0.7618,0.76335,29769799911.0
2007-11-02 12:30:00,0.76335,0.7636,0.76195,0.7624,23011998296.0
2007-11-02 13:00:00,0.7624,0.7633,0.76095,0.76195,29436200001.0
2007-11-02 13:30:00,0.7628,0.7656,0.7614,0.7624,27536600000.0
2007-11-02 14:00:00,0.7624,0.7652,0.7617,0.76245,30842099975.0
2007-11-02 14:30:00,0.76245,0.7665,0.7603,0.761,34882100005.0
2007-11-02 15:00:00,0.7609,0.7662,0.7598,0.7648,35173499982.0
2007-11-02 15:30:00,0.7648,0.7648,0.7594,0.76095,22187199974.0
2007-11-02 16:00:00,0.76095,0.7617,0.75885,0.7612,30339500010.0
2007-11-02 16:30:00,0.7612,0.7636,0.76025,0.762,26769900030.0
2007-11-02 17:00:00,0.762,0.7628,0.7602,0.7604,22878300020.0
2007-11-02 17:30:00,0.7604,0.7645,0.76,0.76075,30518209490.0
2007-11-02 18:00:00,0.76075,0.7634,0.76045,0.763,25179065006.0
2007-11-02 18:30:00,0.763,0.7645,0.7624,0.76415,20603899995.0
2007-11-02 19:00:00,0.76415,0.7646,0.76335,0.7641,20689400056.0
2007-11-02 19:30:00,0.764,0.7652,0.76395,0.7645,29160400047.0
2007-11-02 20:00:00,0.7645,0.7649,0.76375,0.7638,22331500002.0
2007-11-02 20:30:00,0.7638,0.7638,0.7625,0.7628,20100899985.0
2007-11-02 21:00:00,0.7628,0.76535,0.7625,0.7652,25416699968.0
2007-11-02 21:30:00,0.7652,0.7663,0.7635,0.765,29291300010.0
2007-11-02 22:00:00,0.765,0.7664,0.76465,0.76625,27966499901.0
2007-11-02 22:30:00,0.76665,0.76665,0.76485,0.76485,28891800019.0
2007-11-05 00:00:00,0.7654,0.7655,0.7637,0.7641,6890000000.0
2007-11-05 00:30:00,0.764,0.7641,0.763,0.7632,4505000000.0
2007-11-05 01:00:00,0.7633,0.7634,0.7621,0.7634,6095000000.0
2007-11-05 01:30:00,0.7633,0.7638,0.7623,0.7635,6360000000.0
2007-11-05 02:00:00,0.76325,0.7644,0.7621,0.7635,27334400064.0
2007-11-05 02:30:00,0.7635,0.7643,0.7623,0.76365,36291399933.0
2007-11-05 03:00:00,0.76365,0.76455,0.7636,0.76445,18173599963.0
2007-11-05 03:30:00,0.76445,0.7645,0.76375,0.7644,32803100056.0
2007-11-05 04:00:00,0.7644,0.7646,0.7627,0.76415,29963500003.0
2007-11-05 04:30:00,0.76415,0.7644,0.762,0.76415,32439198280.0
2007-11-05 05:00:00,0.7641,0.7643,0.7626,0.7628,31789899999.0
2007-11-05 05:30:00,0.76295,0.7651,0.7621,0.76395,34066899994.0
2007-11-05 06:00:00,0.76395,0.7645,0.7625,0.7637,28402100002.0
2007-11-05 06:30:00,0.7637,0.7642,0.76365,0.76385,27530400110.0
2007-11-05 07:00:00,0.76385,0.7645,0.7625,0.76295,21934100001.0
2007-11-05 07:30:00,0.76295,0.7646,0.76275,0.76325,29273999997.0
2007-11-05 08:00:00,0.76325,0.7651,0.7629,0.76345,33356899982.0
2007-11-05 08:30:00,0.76345,0.7654,0.76315,0.7636,32751100112.0
2007-11-05 09:00:00,0.76505,0.76545,0.7619,0.7639,31463800069.0
2007-11-05 09:30:00,0.7639,0.7642,0.7625,0.7638,25287000024.0
2007-11-05 10:00:00,0.7638,0.7638,0.7619,0.7627,27819999963.0
2007-11-05 10:30:00,0.7627,0.7648,0.7622,0.76385,25197899987.0
2007-11-05 11:00:00,0.76385,0.7645,0.76295,0.7644,28607874845.0
2007-11-05 11:30:00,0.76435,0.76455,0.7629,0.7639,34692299958.0
2007-11-05 12:00:00,0.76385,0.7648,0.76305,0.76435,35153600008.0
2007-11-05 12:30:00,0.7644,0.7646,0.763,0.76385,27949799937.0
2007-11-05 13:00:00,0.76385,0.7662,0.7631,0.7644,31550837924.0
2007-11-05 13:30:00,0.7644,0.7655,0.76375,0.76445,27277999908.0
2007-11-05 14:00:00,0.7645,0.7667,0.76425,0.76565,28910800009.0
2007-11-05 14:30:00,0.76565,0.767,0.7654,0.7663,23552201047.0
2007-11-05 15:00:00,0.7663,0.7672,0.7659,0.7661,32703099925.0
2007-11-05 15:30:00,0.7661,0.76765,0.7654,0.7675,16089999986.0
2007-11-05 16:00:00,0.7675,0.76765,0.76605,0.7662,5300599997.0
2007-11-05 16:30:00,0.7662,0.7681,0.7656,0.76735,9970300017.0
2007-11-05 17:00:00,0.76735,0.768,0.7665,0.767,9633300006.0
2007-11-05 17:30:00,0.767,0.7682,0.76655,0.76695,9284600001.0
2007-11-05 18:00:00,0.767,0.7676,0.7665,0.7666,8655500014.0
2007-11-05 18:30:00,0.7666,0.7672,0.76655,0.76665,13946100004.0
2007-11-05 19:00:00,0.76665,0.7673,0.7666,0.7667,4643999995.0
2007-11-05 19:30:00,0.7667,0.768,0.76665,0.7672,4827199995.0
2007-11-05 20:00:00,0.7672,0.76945,0.767,0.7681,7877204005.0
2007-11-05 20:30:00,0.7681,0.76845,0.76775,0.7682,6334000008.0
2007-11-05 21:00:00,0.7682,0.76865,0.7679,0.76825,5559000000.0
2007-11-05 21:30:00,0.76825,0.76845,0.76795,0.7683,6126074805.0
2007-11-05 22:00:00,0.7683,0.77065,0.76815,0.77045,14025404457.0
2007-11-05 22:30:00,0.77045,0.7708,0.7695,0.7697,7850800007.0
2007-11-05 23:00:00,0.7697,0.7699,0.7685,0.7687,7152899993.0
2007-11-05 23:30:00,0.7687,0.77015,0.76845,0.76945,5423800001.0
2007-11-06 00:00:00,0.76945,0.7707,0.76875,0.7702,5281500001.0
2007-11-06 00:30:00,0.7702,0.7721,0.76986,0.7711,6044600000.0
2007-11-06 01:00:00,0.7711,0.7716,0.7708,0.77145,4614700002.0
2007-11-06 01:30:00,0.77145,0.7716,0.77005,0.7706,4896499996.0
2007-11-06 02:00:00,0.7706,0.7715,0.7703,0.77135,4208600000.0
2007-11-06 02:30:00,0.77135,0.7716,0.771,0.77115,4043500000.0
2007-11-06 03:00:00,0.77115,0.7714,0.77025,0.771,6156200032.0
2007-11-06 03:30:00,0.77095,0.7729,0.7709,0.77265,6998400003.0
2007-11-06 04:00:00,0.7727,0.7728,0.77165,0.77195,5107600004.0
2007-11-06 04:30:00,0.77195,0.77195,0.77035,0.7718,5919800008.0
2007-11-06 05:00:00,0.7718,0.772,0.77125,0.7713,6499900001.0
2007-11-06 05:30:00,0.7713,0.7722,0.77115,0.772,3687199988.0
2007-11-06 06:00:00,0.772,0.7721,0.77125,0.7716,5234200005.0
2007-11-06 06:30:00,0.7719,0.7722,0.7713,0.7714,8461199987.0
2007-11-06 07:00:00,0.7714,0.7715,0.77115,0.7714,2820800016.0
2007-11-06 07:30:00,0.7714,0.7721,0.77115,0.77195,5514099985.0
2007-11-06 08:00:00,0.77195,0.7728,0.77195,0.7724,7632400000.0
2007-11-06 08:30:00,0.7724,0.7734,0.77185,0.7726,7147400001.0
2007-11-06 09:00:00,0.7726,0.77365,0.77175,0.77245,9616199991.0
2007-11-06 09:30:00,0.77245,0.7762,0.77175,0.776,12354200013.0
2007-11-06 10:00:00,0.776,0.7772,0.7755,0.77565,8737799999.0
2007-11-06 10:30:00,0.77565,0.77595,0.77475,0.7753,6722799999.0
2007-11-06 11:00:00,0.7753,0.7758,0.77415,0.77545,9782099966.0
2007-11-06 11:30:00,0.77545,0.7764,0.77495,0.77625,9812299990.0
2007-11-06 12:00:00,0.77625,0.7765,0.77475,0.7749,9338099992.0
2007-11-06 12:30:00,0.7749,0.7749,0.7742,0.77455,8128499985.0
2007-11-06 13:00:00,0.77455,0.7754,0.7744,0.77505,7508900000.0
2007-11-06 13:30:00,0.77495,0.7762,0.7743,0.7746,10041500003.0
2007-11-06 14:00:00,0.7747,0.7764,0.7746,0.77615,10578999999.0
2007-11-06 14:30:00,0.77615,0.7764,0.77575,0.7762,8253449995.0
2007-11-06 15:00:00,0.7762,0.7766,0.7758,0.7761,6520199998.0
2007-11-06 15:30:00,0.7761,0.7764,0.77575,0.7762,7917774910.0
2007-11-06 16:00:00,0.7762,0.7767,0.7756,0.77645,7879700007.0
2007-11-06 16:30:00,0.77645,0.777,0.77625,0.7768,5163799988.0
2007-11-06 17:00:00,0.77675,0.7779,0.77655,0.77765,7311499998.0
2007-11-06 17:30:00,0.77765,0.7777,0.7734,0.7747,10982779980.0
2007-11-06 18:00:00,0.7747,0.7768,0.77425,0.7764,10224999990.0
2007-11-06 18:30:00,0.7764,0.7764,0.77515,0.77565,5730399998.0
2007-11-06 19:00:00,0.7756,0.77595,0.7752,0.77525,4416199993.0
2007-11-06 19:30:00,0.77525,0.7765,0.77525,0.77585,4481799989.0
2007-11-06 20:00:00,0.77585,0.77615,0.77575,0.7759,2579599993.0
2007-11-06 20:30:00,0.7759,0.77785,0.7758,0.7771,6202300002.0
2007-11-06 21:00:00,0.7771,0.77715,0.77605,0.7768,5793399998.0
2007-11-06 21:30:00,0.7768,0.779,0.7768,0.77865,14118300055.0
2007-11-06 22:00:00,0.77865,0.77865,0.7775,0.77845,8244000016.0
2007-11-06 22:30:00,0.77845,0.779,0.77705,0.7789,6343500000.0
2007-11-06 23:00:00,0.7789,0.7794,0.7786,0.7791,7200320733.0
2007-11-06 23:30:00,0.7791,0.7805,0.7788,0.77975,7723200010.0
2007-11-07 00:00:00,0.77985,0.78,0.77895,0.77975,4664500001.0
2007-11-07 00:30:00,0.77975,0.7832,0.77935,0.7822,9623700004.0
2007-11-07 01:00:00,0.7822,0.7825,0.7813,0.7823,7610200004.0
2007-11-07 01:30:00,0.7823,0.7825,0.78155,0.7824,5715400006.0
2007-11-07 02:00:00,0.7824,0.7839,0.78225,0.7826,6368399995.0
2007-11-07 02:30:00,0.78255,0.7836,0.78225,0.7832,6942299997.0
2007-11-07 03:00:00,0.7832,0.78405,0.7827,0.7833,7148100001.0
2007-11-07 03:30:00,0.7833,0.7839,0.78315,0.78325,4334700000.0
2007-11-07 04:00:00,0.78325,0.7872,0.78325,0.7871,4355800002.0
2007-11-07 04:30:00,0.7871,0.7883,0.7838,0.78465,10661400010.0
2007-11-07 05:00:00,0.78465,0.7862,0.78445,0.7857,4708400001.0
2007-11-07 05:30:00,0.7857,0.7862,0.78435,0.78455,4851499997.0
2007-11-07 06:00:00,0.78455,0.78655,0.7843,0.78655,6157900017.0
2007-11-07 06:30:00,0.78655,0.78705,0.7859,0.7862,6629000000.0
2007-11-07 07:00:00,0.7862,0.7875,0.7861,0.7874,6190700002.0
2007-11-07 07:30:00,0.78735,0.7875,0.7848,0.7853,7922500007.0
2007-11-07 08:00:00,0.7853,0.7856,0.784,0.7849,7485799991.0
2007-11-07 08:30:00,0.7849,0.7875,0.78475,0.7858,9066300004.0
2007-11-07 09:00:00,0.7858,0.7865,0.7845,0.78485,10748200001.0
2007-11-07 09:30:00,0.78485,0.7851,0.7833,0.7848,13391799997.0
2007-11-07 10:00:00,0.78485,0.78515,0.784,0.7849,9681700001.0
2007-11-07 10:30:00,0.7849,0.7855,0.78435,0.78535,6289000007.0
2007-11-07 11:00:00,0.78535,0.78755,0.7851,0.78725,9829800007.0
2007-11-07 11:30:00,0.78725,0.7874,0.78325,0.7847,11301500020.0
2007-11-07 12:00:00,0.7847,0.78535,0.78315,0.7842,11201729999.0
2007-11-07 12:30:00,0.7842,0.7845,0.783,0.7831,8904799997.0
2007-11-07 13:00:00,0.7831,0.78425,0.78305,0.7839,10518599999.0
2007-11-07 13:30:00,0.7839,0.78545,0.78375,0.78515,16135899998.0
2007-11-07 14:00:00,0.78515,0.78575,0.7835,0.7848,8861300010.0
2007-11-07 14:30:00,0.7848,0.78525,0.78425,0.7852,6577799997.0
2007-11-07 15:00:00,0.7852,0.78585,0.7832,0.78395,10021900005.0
2007-11-07 15:30:00,0.78395,0.78685,0.7836,0.7858,12043299971.0
2007-11-07 16:00:00,0.7858,0.78605,0.7853,0.78545,5172499998.0
2007-11-07 16:30:00,0.78545,0.78775,0.7854,0.78765,9339100002.0
2007-11-07 17:00:00,0.78765,0.78915,0.78695,0.787,17312700006.0
2007-11-07 17:30:00,0.787,0.78735,0.78485,0.78495,11511300008.0
2007-11-07 18:00:00,0.78495,0.78525,0.78235,0.78355,10869499994.0
2007-11-07 18:30:00,0.78365,0.7846,0.78205,0.78355,11112300009.0
2007-11-07 19:00:00,0.78355,0.7839,0.78275,0.7836,6408000001.0
2007-11-07 19:30:00,0.7836,0.7838,0.7824,0.7828,5267100007.0
2007-11-07 20:00:00,0.7828,0.7828,0.77835,0.77905,6209339995.0
2007-11-07 20:30:00,0.77905,0.77995,0.77865,0.77945,9987399951.0
2007-11-07 21:00:00,0.77945,0.7811,0.7784,0.78085,6085199951.0
2007-11-07 21:30:00,0.78095,0.78265,0.78055,0.78085,12699799970.0
2007-11-07 22:00:00,0.78085,0.7813,0.77895,0.78025,14138050048.0
2007-11-07 22:30:00,0.78025,0.7808,0.77835,0.77885,11714399946.0
2007-11-07 23:00:00,0.77885,0.77905,0.777,0.7776,10845800016.0
2007-11-07 23:30:00,0.77755,0.77835,0.77445,0.77465,11470600021.0
2007-11-08 00:00:00,0.77465,0.7752,0.7682,0.76885,6707600000.0
2007-11-08 00:30:00,0.76885,0.7708,0.76595,0.7695,9822899998.0
2007-11-08 01:00:00,0.7695,0.7729,0.76895,0.7718,6623900002.0
2007-11-08 01:30:00,0.7718,0.7731,0.7682,0.76865,8522500002.0
2007-11-08 02:00:00,0.76865,0.773,0.7684,0.773,7439500002.0
2007-11-08 02:30:00,0.773,0.7764,0.7703,0.7724,8366600005.0
2007-11-08 03:00:00,0.7724,0.77335,0.7709,0.77335,6121300002.0
2007-11-08 03:30:00,0.77335,0.77335,0.77215,0.7726,3208700000.0
2007-11-08 04:00:00,0.7726,0.77335,0.77075,0.77265,4970000000.0
2007-11-08 04:30:00,0.77265,0.77295,0.77135,0.77285,3448699992.0
2007-11-08 05:00:00,0.77285,0.77345,0.77245,0.7726,2958300003.0
2007-11-08 05:30:00,0.7726,0.7733,0.7706,0.77075,4471800005.0
2007-11-08 06:00:00,0.77075,0.7726,0.7692,0.7697,7924699999.0
2007-11-08 06:30:00,0.7697,0.76985,0.7685,0.7691,4130299997.0
2007-11-08 07:00:00,0.7691,0.76915,0.7683,0.7687,4800900005.0
2007-11-08 07:30:00,0.76865,0.7711,0.76805,0.7688,10445399986.0
2007-11-08 08:00:00,0.76885,0.77135,0.7681,0.7711,5207700000.0
2007-11-08 08:30:00,0.7711,0.77115,0.769,0.769,7033800010.0
2007-11-08 09:00:00,0.769,0.77,0.7682,0.7686,8616000000.0
2007-11-08 09:30:00,0.7686,0.7699,0.7665,0.7676,12317900001.0
2007-11-08 10:00:00,0.7676,0.7704,0.76685,0.769,13649800007.0
2007-11-08 10:30:00,0.76885,0.7718,0.7682,0.7712,11147299994.0
2007-11-08 11:00:00,0.7712,0.7727,0.771,0.77175,11446700001.0
2007-11-08 11:30:00,0.77175,0.7728,0.77105,0.7713,6853099996.0
2007-11-08 12:00:00,0.7713,0.7747,0.7706,0.7746,11332100012.0
2007-11-08 12:30:00,0.7746,0.7746,0.77275,0.77325,11869099996.0
2007-11-08 13:00:00,0.77325,0.7757,0.77325,0.775,12587700002.0
2007-11-08 13:30:00,0.775,0.7779,0.775,0.77715,13034599995.0
2007-11-08 14:00:00,0.77715,0.77735,0.7758,0.77625,8341800013.0
2007-11-08 14:30:00,0.77615,0.7766,0.7739,0.77395,7644800009.0
2007-11-08 15:00:00,0.774,0.77525,0.7729,0.7734,6431300004.0
2007-11-08 15:30:00,0.7734,0.77425,0.77295,0.7736,4312399999.0
2007-11-08 16:00:00,0.7736,0.7744,0.7731,0.77365,9011300017.0
2007-11-08 16:30:00,0.77365,0.7755,0.77285,0.77495,14788699999.0
2007-11-08 17:00:00,0.77495,0.778,0.7735,0.77615,15803649999.0
2007-11-08 17:30:00,0.77615,0.7769,0.7757,0.77615,8884599999.0
2007-11-08 18:00:00,0.77615,0.7768,0.7754,0.7757,7292599978.0
2007-11-08 18:30:00,0.77565,0.7766,0.7748,0.7761,7513900000.0
2007-11-08 19:00:00,0.7761,0.77635,0.77385,0.77535,12166699994.0
2007-11-08 19:30:00,0.77535,0.77605,0.77395,0.77475,16765100045.0
2007-11-08 20:00:00,0.77475,0.77485,0.77125,0.7728,15687900070.0
2007-11-08 20:30:00,0.7728,0.77455,0.77245,0.77405,11529600010.0
2007-11-08 21:00:00,0.77405,0.77455,0.77145,0.77305,11171900024.0
2007-11-08 21:30:00,0.7731,0.77395,0.7719,0.77295,12000900019.0
2007-11-08 22:00:00,0.77295,0.77835,0.77295,0.77765,15721499957.0
2007-11-08 22:30:00,0.77765,0.78095,0.7765,0.7776,13483400002.0
2007-11-08 23:00:00,0.7776,0.77795,0.77625,0.77645,12780300027.0
2007-11-08 23:30:00,0.7762,0.77665,0.7749,0.77565,5947900011.0
2007-11-09 00:00:00,0.77565,0.77665,0.77515,0.77635,8321199996.0
2007-11-09 00:30:00,0.77635,0.7769,0.77615,0.77655,8934699988.0
2007-11-09 01:00:00,0.77655,0.77675,0.7758,0.77635,7506000023.0
2007-11-09 01:30:00,0.7762,0.77725,0.77605,0.77635,8129200071.0
2007-11-09 02:00:00,0.77635,0.77785,0.77615,0.77765,7505600013.0
2007-11-09 02:30:00,0.77785,0.77945,0.77725,0.77925,13343200023.0
2007-11-09 03:00:00,0.77925,0.78105,0.77895,0.7804,14686799967.0
2007-11-09 03:30:00,0.7804,0.78185,0.77675,0.77735,17946000044.0
2007-11-09 04:00:00,0.77735,0.77755,0.77545,0.77565,12212800032.0
2007-11-09 04:30:00,0.77565,0.77715,0.77545,0.77635,8161300027.0
2007-11-09 05:00:00,0.77635,0.7769,0.7758,0.77685,8556300078.0
2007-11-09 05:30:00,0.77685,0.77905,0.77665,0.77815,11331400026.0
2007-11-09 06:00:00,0.77815,0.77875,0.77775,0.77795,4354600030.0
2007-11-09 06:30:00,0.7778,0.77925,0.7778,0.77845,6509900012.0
2007-11-09 07:00:00,0.77855,0.77965,0.77795,0.77915,12777000018.0
2007-11-09 07:30:00,0.77915,0.77965,0.77735,0.77775,12730299990.0
2007-11-09 08:00:00,0.7768,0.77765,0.77645,0.7771,11559500059.0
2007-11-09 08:30:00,0.77725,0.77725,0.77525,0.77675,11819699994.0
2007-11-09 09:00:00,0.77675,0.77775,0.7766,0.77755,7574100017.0
2007-11-09 09:30:00,0.77755,0.77765,0.7766,0.77755,17353700077.0
2007-11-09 10:00:00,0.77755,0.77765,0.77555,0.7761,22509599981.0
2007-11-09 10:30:00,0.7761,0.77665,0.77565,0.77635,22075299870.0
2007-11-09 11:00:00,0.7763,0.7773,0.7738,0.77705,32409699917.0
2007-11-09 11:30:00,0.77705,0.77745,0.77455,0.77485,26679199956.0
2007-11-09 12:00:00,0.77485,0.77495,0.77335,0.77355,24551399936.0
2007-11-09 12:30:00,0.7735,0.7747,0.7685,0.77065,35688350013.0
2007-11-09 13:00:00,0.77055,0.77355,0.76825,0.7687,36671799979.0
2007-11-09 13:30:00,0.76865,0.77085,0.76825,0.76885,28096399994.0
2007-11-09 14:00:00,0.76885,0.772,0.76855,0.7709,14217699947.0
2007-11-09 14:30:00,0.7708,0.7716,0.7685,0.7689,10388549999.0
2007-11-09 15:00:00,0.7689,0.77125,0.76865,0.77055,18668199970.0
2007-11-09 15:30:00,0.77055,0.7707,0.76805,0.76955,19309500015.0
2007-11-09 16:00:00,0.76955,0.77235,0.76915,0.7701,22795877656.0
2007-11-09 16:30:00,0.7698,0.7714,0.7674,0.7706,34065699954.0
2007-11-09 17:00:00,0.7707,0.7718,0.7687,0.7698,32225100086.0
2007-11-09 17:30:00,0.7698,0.771,0.7665,0.7668,26406599930.0
2007-11-09 18:00:00,0.7669,0.769,0.7649,0.7674,42425699695.0
2007-11-09 18:30:00,0.7674,0.768,0.7655,0.7667,23049100012.0
2007-11-09 19:00:00,0.7667,0.7675,0.76575,0.7667,12055999966.0
2007-11-09 19:30:00,0.7667,0.7683,0.7667,0.7672,13052899970.0
2007-11-09 20:00:00,0.7672,0.7672,0.7657,0.767,10677399939.0
2007-11-09 20:30:00,0.76695,0.76705,0.76595,0.76685,4702799994.0
2007-11-09 21:00:00,0.76685,0.7698,0.76655,0.76935,9196500000.0
2007-11-09 21:30:00,0.76935,0.76965,0.7658,0.7662,6170199997.0
2007-11-09 22:00:00,0.7662,0.76745,0.76575,0.76655,4106899988.0
2007-11-09 22:30:00,0.76655,0.76715,0.76335,0.76335,10658499965.0
2007-11-09 23:00:00,0.76335,0.76335,0.76205,0.76309,5610100006.0
2007-11-09 23:30:00,0.76303,0.76378,0.76232,0.76365,5610800012.0
2007-11-12 00:00:00,0.7585,0.7608,0.7585,0.7608,9365200000.0
2007-11-12 00:30:00,0.7609,0.7616,0.7594,0.7605,10085600000.0
2007-11-12 01:00:00,0.7603,0.7621,0.7603,0.7612,9725400000.0
2007-11-12 01:30:00,0.7614,0.7614,0.7581,0.7591,10085600000.0
2007-11-12 02:00:00,0.7605,0.76225,0.7603,0.76115,10506600039.0
2007-11-12 02:30:00,0.76115,0.76125,0.75765,0.7589,14333300018.0
2007-11-12 03:00:00,0.75895,0.75945,0.75855,0.7591,8308799987.0
2007-11-12 03:30:00,0.7591,0.75935,0.75635,0.7566,10382099994.0
2007-11-12 04:00:00,0.7566,0.7582,0.7555,0.7577,9089500004.0
2007-11-12 04:30:00,0.7577,0.759,0.7575,0.759,4941200003.0
2007-11-12 05:00:00,0.759,0.759,0.756,0.7566,6036800000.0
2007-11-12 05:30:00,0.7566,0.7566,0.7524,0.75475,10275399997.0
2007-11-12 06:00:00,0.75445,0.75445,0.75105,0.75215,12959500007.0
2007-11-12 06:30:00,0.75205,0.75335,0.7514,0.75175,9831800036.0
2007-11-12 07:00:00,0.75165,0.75545,0.75165,0.7545,10345600028.0
2007-11-12 07:30:00,0.7545,0.75775,0.7545,0.75745,13293400007.0
2007-11-12 08:00:00,0.75745,0.75745,0.7545,0.75495,12376700022.0
2007-11-12 08:30:00,0.75495,0.75745,0.75495,0.75685,7725400009.0
2007-11-12 09:00:00,0.75685,0.75915,0.75475,0.75885,15705099987.0
2007-11-12 09:30:00,0.75885,0.76115,0.75805,0.75865,19798100015.0
2007-11-12 10:00:00,0.75865,0.76025,0.7564,0.7575,20926199996.0
2007-11-12 10:30:00,0.7575,0.7575,0.75555,0.75555,22245599981.0
2007-11-12 11:00:00,0.75545,0.75755,0.75525,0.75695,19240200049.0
2007-11-12 11:30:00,0.75695,0.75845,0.75645,0.7567,13243699950.0
2007-11-12 12:00:00,0.7567,0.7587,0.75645,0.75705,19633899984.0
2007-11-12 12:30:00,0.75705,0.75745,0.7525,0.75295,26089050046.0
2007-11-12 13:00:00,0.75295,0.75295,0.7498,0.75265,19151099979.0
2007-11-12 13:30:00,0.75265,0.75335,0.74815,0.74815,20556199980.0
2007-11-12 14:00:00,0.74815,0.74945,0.74485,0.74535,25336299977.0
2007-11-12 14:30:00,0.74535,0.74785,0.7445,0.74735,21915099963.0
2007-11-12 15:00:00,0.74735,0.7474,0.74555,0.74565,15465099959.0
2007-11-12 15:30:00,0.74565,0.7479,0.74425,0.74505,28630449918.0
2007-11-12 16:00:00,0.74505,0.74655,0.74435,0.7452,21887500018.0
2007-11-12 16:30:00,0.7452,0.74845,0.74515,0.74695,26433599997.0
2007-11-12 17:00:00,0.74695,0.74845,0.7454,0.74655,27427999949.0
2007-11-12 17:30:00,0.74655,0.74825,0.74575,0.74715,23128349993.0
2007-11-12 18:00:00,0.74715,0.74875,0.74675,0.748,27579499905.0
2007-11-12 18:30:00,0.748,0.74905,0.74785,0.74845,20269100007.0
2007-11-12 19:00:00,0.74845,0.75075,0.7484,0.7507,13693599985.0
2007-11-12 19:30:00,0.7511,0.7511,0.74915,0.74955,11462100022.0
2007-11-12 20:00:00,0.74955,0.75155,0.74945,0.75155,14136399992.0
2007-11-12 20:30:00,0.7516,0.7517,0.74855,0.74905,11936900006.0
2007-11-12 21:00:00,0.74905,0.7497,0.74635,0.74835,11836299994.0
2007-11-12 21:30:00,0.74825,0.75025,0.74825,0.7492,13344399980.0
2007-11-12 22:00:00,0.7492,0.7495,0.74795,0.74825,13661799953.0
2007-11-12 22:30:00,0.74835,0.74855,0.744,0.7445,17570399983.0
2007-11-12 23:00:00,0.7445,0.7464,0.74335,0.7464,17584999983.0
2007-11-12 23:30:00,0.7464,0.7464,0.7434,0.7435,15763100042.0
2007-11-13 00:00:00,0.7435,0.7468,0.74345,0.7447,8614600002.0
2007-11-13 00:30:00,0.7447,0.7466,0.7441,0.7462,8087200001.0
2007-11-13 01:00:00,0.7462,0.7467,0.745,0.74555,8882900006.0
2007-11-13 01:30:00,0.74555,0.7477,0.74545,0.7471,8550900000.0
2007-11-13 02:00:00,0.7471,0.75,0.74595,0.7493,12199299998.0
2007-11-13 02:30:00,0.7493,0.7507,0.7487,0.7494,11914500005.0
2007-11-13 03:00:00,0.7494,0.75165,0.7488,0.75155,10331300024.0
2007-11-13 03:30:00,0.75155,0.755,0.75155,0.7534,17324199991.0
2007-11-13 04:00:00,0.7534,0.75535,0.7525,0.7551,12061399992.0
2007-11-13 04:30:00,0.7551,0.7553,0.75245,0.75315,11609299990.0
2007-11-13 05:00:00,0.75315,0.7545,0.75315,0.7538,8306800010.0
2007-11-13 05:30:00,0.7538,0.754,0.75095,0.7519,8899800002.0
2007-11-13 06:00:00,0.7519,0.75275,0.7505,0.75245,6641600008.0
2007-11-13 06:30:00,0.75245,0.7542,0.7515,0.75355,11021800021.0
2007-11-13 07:00:00,0.7535,0.75355,0.7515,0.753,9004699993.0
2007-11-13 07:30:00,0.753,0.75375,0.75235,0.75255,11951400031.0
2007-11-13 08:00:00,0.75255,0.75395,0.75225,0.75325,11266699963.0
2007-11-13 08:30:00,0.75325,0.75505,0.75285,0.7546,12140299924.0
2007-11-13 09:00:00,0.75485,0.7565,0.75405,0.75605,16525000051.0
2007-11-13 09:30:00,0.7561,0.7569,0.754,0.7547,19368700125.0
2007-11-13 10:00:00,0.7547,0.75655,0.7542,0.75645,17636999980.0
2007-11-13 10:30:00,0.75655,0.7582,0.75515,0.7564,30672800049.0
2007-11-13 11:00:00,0.7563,0.7579,0.75545,0.7561,19658200030.0
2007-11-13 11:30:00,0.7561,0.7566,0.7537,0.75375,18306400061.0
2007-11-13 12:00:00,0.75375,0.7568,0.75365,0.75425,27355999953.0
2007-11-13 12:30:00,0.75425,0.75685,0.75425,0.75595,28496000073.0
2007-11-13 13:00:00,0.75595,0.75875,0.75595,0.75815,23050499995.0
2007-11-13 13:30:00,0.7581,0.76165,0.75795,0.76005,19932499967.0
2007-11-13 14:00:00,0.76005,0.76105,0.758,0.76025,20153800018.0
2007-11-13 14:30:00,0.76025,0.76025,0.75875,0.75995,15357999968.0
2007-11-13 15:00:00,0.75995,0.76015,0.7571,0.75845,18158899959.0
2007-11-13 15:30:00,0.75845,0.75965,0.75735,0.75875,20763449945.0
2007-11-13 16:00:00,0.75875,0.75895,0.75665,0.75675,25384449959.0
2007-11-13 16:30:00,0.75665,0.75715,0.7552,0.75635,23444049956.0
2007-11-13 17:00:00,0.75635,0.75795,0.75525,0.75555,16188000007.0
2007-11-13 17:30:00,0.75555,0.7566,0.75415,0.75435,19850900024.0
2007-11-13 18:00:00,0.75435,0.75595,0.75295,0.7553,17682650003.0
2007-11-13 18:30:00,0.75525,0.75585,0.75305,0.75395,18412899982.0
2007-11-13 19:00:00,0.75395,0.75425,0.7527,0.75285,10873350045.0
2007-11-13 19:30:00,0.75285,0.75405,0.7527,0.75295,13176100040.0
2007-11-13 20:00:00,0.75295,0.75325,0.7528,0.75305,9889299998.0
2007-11-13 20:30:00,0.75305,0.75575,0.75305,0.75425,10211199995.0
2007-11-13 21:00:00,0.75425,0.75455,0.75345,0.75445,9597850026.0
2007-11-13 21:30:00,0.75435,0.75745,0.75415,0.75545,12003399972.0
2007-11-13 22:00:00,0.75545,0.7586,0.7553,0.75785,16491599968.0
2007-11-13 22:30:00,0.75785,0.75955,0.75775,0.7595,13468799975.0
2007-11-13 23:00:00,0.7595,0.7604,0.75865,0.7596,10555849981.0
2007-11-13 23:30:00,0.7596,0.76095,0.7586,0.75955,12022700008.0
2007-11-14 00:00:00,0.75915,0.76175,0.75845,0.76075,7087200000.0
2007-11-14 00:30:00,0.7608,0.76385,0.7587,0.7621,7254300002.0
2007-11-14 01:00:00,0.7621,0.76235,0.761,0.7614,6427100001.0
2007-11-14 01:30:00,0.7614,0.7633,0.76075,0.76185,10781799994.0
2007-11-14 02:00:00,0.7618,0.764,0.76145,0.7631,10760399973.0
2007-11-14 02:30:00,0.76315,0.7646,0.76295,0.7637,6583249999.0
2007-11-14 03:00:00,0.7637,0.7645,0.75515,0.7624,12432599982.0
2007-11-14 03:30:00,0.7622,0.7644,0.76195,0.76405,7434599958.0
2007-11-14 04:00:00,0.76405,0.76605,0.7639,0.7655,8203599982.0
2007-11-14 04:30:00,0.7655,0.7662,0.76495,0.766,7377699954.0
2007-11-14 05:00:00,0.766,0.766,0.76505,0.76525,4270899989.0
2007-11-14 05:30:00,0.76525,0.7665,0.76515,0.76525,5702900004.0
2007-11-14 06:00:00,0.7653,0.76565,0.76505,0.76515,7659300011.0
2007-11-14 06:30:00,0.76515,0.7657,0.7651,0.76515,8663300026.0
2007-11-14 07:00:00,0.7652,0.7653,0.7641,0.76455,7827300006.0
2007-11-14 07:30:00,0.76455,0.7657,0.76395,0.7652,8107000002.0
2007-11-14 08:00:00,0.7652,0.7662,0.76485,0.76535,8959000020.0
2007-11-14 08:30:00,0.76535,0.7666,0.764,0.765,10071800036.0
2007-11-14 09:00:00,0.76495,0.7651,0.76395,0.7642,13089000040.0
2007-11-14 09:30:00,0.7642,0.7654,0.7626,0.76415,14284300049.0
2007-11-14 10:00:00,0.76415,0.7644,0.7623,0.7639,15607800072.0
2007-11-14 10:30:00,0.76395,0.76495,0.76365,0.7642,16248700023.0
2007-11-14 11:00:00,0.7642,0.76625,0.7641,0.76575,16380499985.0
2007-11-14 11:30:00,0.76575,0.76655,0.76555,0.76565,19041849999.0
2007-11-14 12:00:00,0.76565,0.76735,0.76565,0.76705,17682350108.0
2007-11-14 12:30:00,0.76715,0.76755,0.7654,0.76575,14682700032.0
2007-11-14 13:00:00,0.76575,0.7663,0.7632,0.76495,23439600050.0
2007-11-14 13:30:00,0.76495,0.7651,0.762,0.7635,19592450070.0
2007-11-14 14:00:00,0.7635,0.7645,0.7625,0.76305,14028100035.0
2007-11-14 14:30:00,0.7631,0.76385,0.7628,0.7634,9377400035.0
2007-11-14 15:00:00,0.76345,0.7652,0.7634,0.7643,9704599978.0
2007-11-14 15:30:00,0.7643,0.7672,0.7642,0.76595,19172550050.0
2007-11-14 16:00:00,0.76595,0.76705,0.7654,0.7662,16053799998.0
2007-11-14 16:30:00,0.7661,0.76695,0.76365,0.76415,18877900090.0
2007-11-14 17:00:00,0.76415,0.76605,0.7637,0.76435,15850899962.0
2007-11-14 17:30:00,0.76435,0.7657,0.76345,0.7647,22043750013.0
2007-11-14 18:00:00,0.7647,0.7656,0.7643,0.7644,21371050048.0
2007-11-14 18:30:00,0.7644,0.76495,0.76255,0.76435,23734799947.0
2007-11-14 19:00:00,0.7643,0.76545,0.76315,0.7654,14563699997.0
2007-11-14 19:30:00,0.7654,0.7654,0.76455,0.7646,7390599987.0
2007-11-14 20:00:00,0.7646,0.7649,0.76385,0.7643,10554300001.0
2007-11-14 20:30:00,0.7643,0.7643,0.7628,0.763,11341199980.0
2007-11-14 21:00:00,0.763,0.7663,0.76265,0.76575,13292999920.0
2007-11-14 21:30:00,0.76575,0.7661,0.76405,0.7658,18237349950.0
2007-11-14 22:00:00,0.7657,0.7669,0.76505,0.7668,18737099956.0
2007-11-14 22:30:00,0.7668,0.76705,0.7618,0.7631,23989600015.0
2007-11-14 23:00:00,0.7631,0.7651,0.76235,0.7651,12740500012.0
2007-11-14 23:30:00,0.7651,0.7666,0.7621,0.76265,15327700030.0
2007-11-15 00:00:00,0.7624,0.7626,0.7588,0.7612,9687100022.0
2007-11-15 00:30:00,0.7613,0.7621,0.7604,0.7612,8750800006.0
2007-11-15 01:00:00,0.7612,0.7621,0.7597,0.7614,13358399989.0
2007-11-15 01:30:00,0.7614,0.7622,0.75995,0.7607,15584700007.0
2007-11-15 02:00:00,0.7607,0.7619,0.7605,0.7611,11278600020.0
2007-11-15 02:30:00,0.7611,0.7617,0.7604,0.7612,8652000019.0
2007-11-15 03:00:00,0.7612,0.7636,0.7607,0.7628,10102100011.0
2007-11-15 03:30:00,0.7628,0.764,0.7626,0.7631,9034699987.0
2007-11-15 04:00:00,0.7631,0.7632,0.7622,0.76285,8387700002.0
2007-11-15 04:30:00,0.76285,0.7647,0.7623,0.7641,6221600000.0
2007-11-15 05:00:00,0.764,0.765,0.7633,0.7635,10376299996.0
2007-11-15 05:30:00,0.7637,0.7647,0.7635,0.7646,6456199995.0
2007-11-15 06:00:00,0.7646,0.7647,0.7633,0.7641,10868500041.0
2007-11-15 06:30:00,0.7641,0.7648,0.7636,0.7642,7484900008.0
2007-11-15 07:00:00,0.7642,0.7646,0.7634,0.7636,7646799942.0
2007-11-15 07:30:00,0.76355,0.765,0.7633,0.764,12937100081.0
2007-11-15 08:00:00,0.764,0.7658,0.76385,0.7651,11238299997.0
2007-11-15 08:30:00,0.7651,0.766,0.7644,0.76475,7391800025.0
2007-11-15 09:00:00,0.76475,0.76615,0.7643,0.7652,12037899964.0
2007-11-15 09:30:00,0.7652,0.7652,0.764,0.7641,11795900002.0
2007-11-15 10:00:00,0.7641,0.7647,0.7638,0.76445,16313499996.0
2007-11-15 10:30:00,0.76445,0.76525,0.76205,0.76245,17403799956.0
2007-11-15 11:00:00,0.76245,0.76305,0.75825,0.75955,20363699985.0
2007-11-15 11:30:00,0.75955,0.76095,0.7591,0.75965,9230150035.0
2007-11-15 12:00:00,0.75965,0.76025,0.75805,0.7587,15918200017.0
2007-11-15 12:30:00,0.7587,0.7588,0.7545,0.7558,15733199987.0
2007-11-15 13:00:00,0.7558,0.7595,0.7557,0.7586,11111400019.0
2007-11-15 13:30:00,0.7586,0.7593,0.7571,0.75795,7701499994.0
2007-11-15 14:00:00,0.7581,0.75855,0.7576,0.75785,6251300009.0
2007-11-15 14:30:00,0.75785,0.7588,0.75645,0.75725,7971000027.0
2007-11-15 15:00:00,0.75725,0.75815,0.7568,0.7581,6844000004.0
2007-11-15 15:30:00,0.758,0.759,0.7547,0.75635,20392200064.0
2007-11-15 16:00:00,0.7564,0.7581,0.75515,0.7563,12659600008.0
2007-11-15 16:30:00,0.7563,0.7594,0.75595,0.75825,18511650010.0
2007-11-15 17:00:00,0.7583,0.75965,0.7563,0.7595,16564299992.0
2007-11-15 17:30:00,0.7595,0.76025,0.7573,0.7577,19049249995.0
2007-11-15 18:00:00,0.75755,0.7598,0.7573,0.7581,14038849985.0
2007-11-15 18:30:00,0.7578,0.7583,0.7565,0.7579,14214200058.0
2007-11-15 19:00:00,0.7579,0.7589,0.75725,0.7577,12551799960.0
2007-11-15 19:30:00,0.75765,0.75855,0.7572,0.75745,17482499971.0
2007-11-15 20:00:00,0.75745,0.75795,0.7555,0.75625,12976699930.0
2007-11-15 20:30:00,0.75625,0.75765,0.75605,0.75635,18214099943.0
2007-11-15 21:00:00,0.75635,0.75715,0.75505,0.75625,14780499947.0
2007-11-15 21:30:00,0.75625,0.75655,0.75425,0.75425,8239699993.0
2007-11-15 22:00:00,0.75425,0.75655,0.7536,0.75575,18230599990.0
2007-11-15 22:30:00,0.75585,0.75615,0.7536,0.75505,17412599998.0
2007-11-15 23:00:00,0.75505,0.75515,0.75377,0.7541,6330399977.0
2007-11-15 23:30:00,0.75415,0.75415,0.75285,0.7531,4127099969.0
2007-11-16 00:00:00,0.7531,0.75545,0.75265,0.75365,3481100000.0
2007-11-16 00:30:00,0.75365,0.75445,0.75275,0.7541,7014600000.0
2007-11-16 01:00:00,0.75405,0.75535,0.7535,0.75495,7814499977.0
2007-11-16 01:30:00,0.75495,0.75665,0.75495,0.75605,7176399981.0
2007-11-16 02:00:00,0.75615,0.75625,0.7536,0.75445,10860899988.0
2007-11-16 02:30:00,0.75445,0.75535,0.7538,0.75445,9464600004.0
2007-11-16 03:00:00,0.75445,0.75685,0.75355,0.75685,11863700040.0
2007-11-16 03:30:00,0.75685,0.75695,0.7553,0.7555,6510199976.0
2007-11-16 04:00:00,0.7555,0.75645,0.7544,0.75545,10054399973.0
2007-11-16 04:30:00,0.7554,0.75575,0.75405,0.75435,8123850008.0
2007-11-16 05:00:00,0.75415,0.7546,0.75215,0.7546,11049799979.0
2007-11-16 05:30:00,0.7546,0.7557,0.75345,0.75425,5894799997.0
2007-11-16 06:00:00,0.75425,0.75485,0.75345,0.7542,7039200000.0
2007-11-16 06:30:00,0.754,0.7557,0.7538,0.75485,7359200011.0
2007-11-16 07:00:00,0.75485,0.75525,0.75405,0.7545,5795599994.0
2007-11-16 07:30:00,0.7545,0.75565,0.75445,0.7554,4735899984.0
2007-11-16 08:00:00,0.75545,0.7567,0.7552,0.7556,8755500005.0
2007-11-16 08:30:00,0.7556,0.7557,0.7545,0.755,7498400027.0
2007-11-16 09:00:00,0.75495,0.7566,0.75435,0.75655,10895499993.0
2007-11-16 09:30:00,0.75655,0.75915,0.75625,0.75865,21920599954.0
2007-11-16 10:00:00,0.75865,0.75915,0.75555,0.75745,25466300066.0
2007-11-16 10:30:00,0.75745,0.75805,0.75575,0.75785,19255800013.0
2007-11-16 11:00:00,0.75785,0.75935,0.75715,0.75925,12062549955.0
2007-11-16 11:30:00,0.75925,0.75925,0.75795,0.75885,11399099979.0
2007-11-16 12:00:00,0.75875,0.75885,0.75685,0.75715,17390700024.0
2007-11-16 12:30:00,0.75715,0.75755,0.75615,0.75695,25638099942.0
2007-11-16 13:00:00,0.75695,0.758,0.7565,0.75785,15325499967.0
2007-11-16 13:30:00,0.75785,0.75795,0.75685,0.75785,14513400036.0
2007-11-16 14:00:00,0.75785,0.75925,0.7573,0.758,21646000046.0
2007-11-16 14:30:00,0.758,0.76155,0.75775,0.75895,22891899926.0
2007-11-16 15:00:00,0.75895,0.76215,0.75865,0.75925,21292200016.0
2007-11-16 15:30:00,0.75925,0.76025,0.7587,0.75995,12688199993.0
2007-11-16 16:00:00,0.75995,0.76055,0.75765,0.75895,24872199919.0
2007-11-16 16:30:00,0.75895,0.75895,0.75655,0.75665,25091199917.0
2007-11-16 17:00:00,0.75665,0.75725,0.75445,0.75475,30383000028.0
2007-11-16 17:30:00,0.75475,0.75545,0.75355,0.75445,17371149981.0
2007-11-16 18:00:00,0.75445,0.75645,0.75405,0.75435,25365500079.0
2007-11-16 18:30:00,0.75435,0.75605,0.7543,0.7552,19472550034.0
2007-11-16 19:00:00,0.7552,0.75785,0.75495,0.75705,16738449955.0
2007-11-16 19:30:00,0.75705,0.75725,0.7547,0.7557,13312150035.0
2007-11-16 20:00:00,0.75565,0.75605,0.75485,0.75505,9612299961.0
2007-11-16 20:30:00,0.75505,0.7562,0.7549,0.7556,8468399954.0
2007-11-16 21:00:00,0.75555,0.75565,0.7546,0.7549,5705099956.0
2007-11-16 21:30:00,0.7549,0.75515,0.7539,0.7545,7261399993.0
2007-11-16 22:00:00,0.75445,0.75555,0.75435,0.75475,7143000019.0
2007-11-16 22:30:00,0.75475,0.75585,0.75465,0.75555,9125800005.0
2007-11-16 23:00:00,0.75545,0.75663,0.75498,0.75632,10221699986.0
2007-11-16 23:30:00,0.75631,0.75735,0.7559,0.75707,13094499993.0
2007-11-19 00:00:00,0.7584,0.7591,0.7578,0.7585,4167800000.0
2007-11-19 00:30:00,0.7584,0.7594,0.7583,0.7591,3206000000.0
2007-11-19 01:00:00,0.759,0.7611,0.7589,0.7599,4328100000.0
2007-11-19 01:30:00,0.76,0.7607,0.7599,0.7601,4488400000.0
2007-11-19 02:00:00,0.759,0.76115,0.75895,0.75975,9260799998.0
2007-11-19 02:30:00,0.75975,0.76075,0.75975,0.76005,8172999987.0
2007-11-19 03:00:00,0.76005,0.76065,0.75945,0.7603,3181350007.0
2007-11-19 03:30:00,0.7603,0.7616,0.75945,0.76055,6315399997.0
2007-11-19 04:00:00,0.76075,0.76075,0.75965,0.75995,4944400005.0
2007-11-19 04:30:00,0.75995,0.76005,0.759,0.7596,3507300001.0
2007-11-19 05:00:00,0.75965,0.75965,0.75875,0.75905,10183400064.0
2007-11-19 05:30:00,0.75905,0.76085,0.75895,0.76065,5058800006.0
2007-11-19 06:00:00,0.76065,0.76065,0.7594,0.75955,5845900014.0
2007-11-19 06:30:00,0.75965,0.75969,0.75898,0.75925,7359300017.0
2007-11-19 07:00:00,0.75935,0.7603,0.75845,0.75885,4822500012.0
2007-11-19 07:30:00,0.75885,0.76075,0.75865,0.76025,10150500021.0
2007-11-19 08:00:00,0.76025,0.76065,0.7595,0.7599,5347000019.0
2007-11-19 08:30:00,0.75985,0.75985,0.75805,0.75835,10263099966.0
2007-11-19 09:00:00,0.75835,0.75955,0.75715,0.7593,18653899973.0
2007-11-19 09:30:00,0.7593,0.7619,0.75905,0.7593,9688500002.0
2007-11-19 10:00:00,0.7593,0.7593,0.7577,0.75885,6354899982.0
2007-11-19 10:30:00,0.75885,0.7593,0.7585,0.7585,8142100022.0
2007-11-19 11:00:00,0.7585,0.7605,0.75845,0.7597,13611399995.0
2007-11-19 11:30:00,0.7597,0.7605,0.7589,0.75905,12754449969.0
2007-11-19 12:00:00,0.75905,0.75905,0.75625,0.7575,21367100002.0
2007-11-19 12:30:00,0.7575,0.7598,0.7571,0.7596,19557499985.0
2007-11-19 13:00:00,0.7596,0.75975,0.7576,0.75845,13067400010.0
2007-11-19 13:30:00,0.75845,0.7592,0.75785,0.75865,12933099992.0
2007-11-19 14:00:00,0.75865,0.7593,0.7586,0.75895,5192399965.0
2007-11-19 14:30:00,0.75895,0.75915,0.7578,0.75865,7481500033.0
2007-11-19 15:00:00,0.75865,0.7599,0.75805,0.7588,9390199982.0
2007-11-19 15:30:00,0.7588,0.7599,0.75865,0.7593,9428100022.0
2007-11-19 16:00:00,0.7593,0.7594,0.7578,0.75845,16436100000.0
2007-11-19 16:30:00,0.75845,0.759,0.7575,0.75815,13700900020.0
2007-11-19 17:00:00,0.75815,0.75815,0.7555,0.7564,18201400037.0
2007-11-19 17:30:00,0.7566,0.7569,0.7547,0.7551,16520799993.0
2007-11-19 18:00:00,0.7551,0.7563,0.75455,0.7547,20355700016.0
2007-11-19 18:30:00,0.7547,0.7565,0.7542,0.75445,15177099999.0
2007-11-19 19:00:00,0.75445,0.7565,0.754,0.7551,18800099973.0
2007-11-19 19:30:00,0.7551,0.7556,0.7542,0.75515,12851799987.0
2007-11-19 20:00:00,0.75515,0.756,0.75305,0.7538,16944099995.0
2007-11-19 20:30:00,0.7538,0.7539,0.7533,0.7534,7502999998.0
2007-11-19 21:00:00,0.7534,0.7544,0.7532,0.7538,9952799970.0
2007-11-19 21:30:00,0.754,0.7563,0.754,0.7552,15017199916.0
2007-11-19 22:00:00,0.7552,0.75545,0.7537,0.75535,7919300028.0
2007-11-19 22:30:00,0.75535,0.7554,0.7533,0.7542,10601999945.0
2007-11-19 23:00:00,0.7542,0.7542,0.7525,0.75285,5083299975.0
2007-11-19 23:30:00,0.753,0.754,0.75295,0.7535,6614959972.0
2007-11-20 00:00:00,0.7536,0.7536,0.751,0.7511,7743199996.0
2007-11-20 00:30:00,0.7511,0.7532,0.7497,0.7531,9333099994.0
2007-11-20 01:00:00,0.753,0.753,0.7515,0.7521,7952499995.0
2007-11-20 01:30:00,0.7521,0.75365,0.75185,0.75195,8733400022.0
2007-11-20 02:00:00,0.752,0.753,0.7511,0.7525,10269600007.0
2007-11-20 02:30:00,0.7525,0.7535,0.7524,0.75315,8374000015.0
2007-11-20 03:00:00,0.7532,0.7539,0.7523,0.7524,10176750006.0
2007-11-20 03:30:00,0.7524,0.75245,0.7506,0.7514,12113999966.0
2007-11-20 04:00:00,0.7514,0.7515,0.7489,0.75115,11789100019.0
2007-11-20 04:30:00,0.75115,0.7515,0.75025,0.7507,10246999979.0
2007-11-20 05:00:00,0.7507,0.7511,0.75025,0.7504,7530699990.0
2007-11-20 05:30:00,0.7505,0.7527,0.7503,0.7521,7358800009.0
2007-11-20 06:00:00,0.7521,0.7538,0.7511,0.7535,8859399989.0
2007-11-20 06:30:00,0.7535,0.7567,0.7535,0.7562,11831100008.0
2007-11-20 07:00:00,0.7562,0.75625,0.7543,0.755,6535300010.0
2007-11-20 07:30:00,0.755,0.7572,0.7549,0.7567,9983700014.0
2007-11-20 08:00:00,0.7567,0.758,0.7566,0.7575,7875399990.0
2007-11-20 08:30:00,0.7575,0.7598,0.7568,0.7569,10255000006.0
2007-11-20 09:00:00,0.7569,0.76,0.75665,0.7598,12034099965.0
2007-11-20 09:30:00,0.76,0.7613,0.759,0.7592,18909300017.0
2007-11-20 10:00:00,0.7592,0.7631,0.7591,0.76175,29806400061.0
2007-11-20 10:30:00,0.76175,0.76175,0.7588,0.76025,23984499969.0
2007-11-20 11:00:00,0.7602,0.7613,0.7583,0.7612,27255199992.0
2007-11-20 11:30:00,0.7612,0.76235,0.7605,0.7622,20281199912.0
2007-11-20 12:00:00,0.7622,0.7622,0.76025,0.7606,13606399975.0
2007-11-20 12:30:00,0.7606,0.761,0.76005,0.76075,8292800014.0
2007-11-20 13:00:00,0.7608,0.7629,0.76065,0.7625,16942700019.0
2007-11-20 13:30:00,0.7625,0.76265,0.76075,0.7615,22127300081.0
2007-11-20 14:00:00,0.7615,0.7619,0.7604,0.76155,12639100015.0
2007-11-20 14:30:00,0.76155,0.76265,0.7604,0.7605,21441700023.0
2007-11-20 15:00:00,0.7605,0.7608,0.7599,0.7601,18617699958.0
2007-11-20 15:30:00,0.7601,0.76215,0.7597,0.762,23098499965.0
2007-11-20 16:00:00,0.7621,0.7636,0.7617,0.76235,26962600026.0
2007-11-20 16:30:00,0.76235,0.76255,0.7604,0.7619,21436299997.0
2007-11-20 17:00:00,0.7619,0.7631,0.7607,0.7615,24746200053.0
2007-11-20 17:30:00,0.7615,0.76305,0.7612,0.7626,19323650061.0
2007-11-20 18:00:00,0.76255,0.76295,0.76105,0.76215,21327100024.0
2007-11-20 18:30:00,0.76215,0.76245,0.761,0.76205,12472110046.0
2007-11-20 19:00:00,0.762,0.76235,0.76065,0.7622,12363150017.0
2007-11-20 19:30:00,0.7622,0.76245,0.7609,0.76175,7802900027.0
2007-11-20 20:00:00,0.76175,0.76175,0.7595,0.76005,20252500085.0
2007-11-20 20:30:00,0.76005,0.7605,0.75945,0.7599,11511600056.0
2007-11-20 21:00:00,0.7599,0.76225,0.75875,0.759,18703400032.0
2007-11-20 21:30:00,0.759,0.7611,0.7581,0.7602,14609700038.0
2007-11-20 22:00:00,0.7602,0.7607,0.75865,0.76,12335600006.0
2007-11-20 22:30:00,0.76,0.76275,0.76,0.7615,14579400031.0
2007-11-20 23:00:00,0.7615,0.7654,0.7614,0.76395,10424600034.0
2007-11-20 23:30:00,0.76395,0.7665,0.7636,0.7652,12251099987.0
2007-11-21 00:00:00,0.7651,0.7655,0.7639,0.7654,5456999993.0
2007-11-21 00:30:00,0.76525,0.7666,0.7646,0.76555,6944400000.0
2007-11-21 01:00:00,0.76555,0.76565,0.76255,0.7627,10086699973.0
2007-11-21 01:30:00,0.76265,0.7634,0.7611,0.7628,11223099995.0
2007-11-21 02:00:00,0.76285,0.7636,0.76205,0.76355,6979600012.0
2007-11-21 02:30:00,0.76355,0.76385,0.762,0.7623,5655500005.0
2007-11-21 03:00:00,0.76225,0.7625,0.75955,0.7601,3894300000.0
2007-11-21 03:30:00,0.7601,0.76175,0.7601,0.76155,4764200001.0
2007-11-21 04:00:00,0.76155,0.7616,0.75945,0.76,6564400014.0
2007-11-21 04:30:00,0.7601,0.76285,0.76,0.7615,9373900010.0
2007-11-21 05:00:00,0.7615,0.762,0.7609,0.7615,7107500009.0
2007-11-21 05:30:00,0.7615,0.7618,0.7607,0.7611,5389899998.0
2007-11-21 06:00:00,0.7611,0.7611,0.75855,0.75975,10686999995.0
2007-11-21 06:30:00,0.75975,0.7602,0.7586,0.7598,8514500027.0
2007-11-21 07:00:00,0.7598,0.76015,0.75865,0.7596,6080600031.0
2007-11-21 07:30:00,0.7596,0.7598,0.759,0.7591,4935500003.0
2007-11-21 08:00:00,0.7591,0.76025,0.758,0.75935,10792000027.0
2007-11-21 08:30:00,0.75935,0.7605,0.75935,0.7605,6338700007.0
2007-11-21 09:00:00,0.7605,0.76275,0.76,0.7609,11540849984.0
2007-11-21 09:30:00,0.7609,0.76095,0.7583,0.759,14308550025.0
2007-11-21 10:00:00,0.759,0.7598,0.7553,0.7557,15237700013.0
2007-11-21 10:30:00,0.7557,0.75675,0.7546,0.75655,10328566045.0
2007-11-21 11:00:00,0.75655,0.7577,0.75555,0.7575,16837400033.0
2007-11-21 11:30:00,0.7574,0.7575,0.75215,0.75375,16337200037.0
2007-11-21 12:00:00,0.75365,0.7541,0.74555,0.74625,25431099985.0
2007-11-21 12:30:00,0.74625,0.75175,0.74625,0.7512,19804600008.0
2007-11-21 13:00:00,0.7512,0.75245,0.75035,0.7516,12723299998.0
2007-11-21 13:30:00,0.7516,0.7522,0.74975,0.7503,12090700017.0
2007-11-21 14:00:00,0.75035,0.75405,0.7503,0.75325,14092899968.0
2007-11-21 14:30:00,0.75325,0.7563,0.75195,0.75625,22753100083.0
2007-11-21 15:00:00,0.75625,0.75795,0.75475,0.7552,15181199996.0
2007-11-21 15:30:00,0.7552,0.75695,0.75355,0.756,15445500029.0
2007-11-21 16:00:00,0.756,0.7565,0.75395,0.7542,14506300006.0
2007-11-21 16:30:00,0.7542,0.75475,0.75255,0.75355,12944300013.0
2007-11-21 17:00:00,0.75355,0.75405,0.7523,0.7523,13023300013.0
2007-11-21 17:30:00,0.7523,0.7532,0.7511,0.75185,16265000001.0
2007-11-21 18:00:00,0.75185,0.7521,0.75015,0.75105,19901000128.0
2007-11-21 18:30:00,0.75105,0.7513,0.7496,0.7504,13256899995.0
2007-11-21 19:00:00,0.75035,0.75065,0.74835,0.7488,11897100000.0
2007-11-21 19:30:00,0.7488,0.75075,0.7484,0.75045,13946200027.0
2007-11-21 20:00:00,0.75045,0.75095,0.74895,0.74965,12290400014.0
2007-11-21 20:30:00,0.74965,0.75085,0.7491,0.75,8516599995.0
2007-11-21 21:00:00,0.74995,0.7512,0.74975,0.7508,5038699990.0
2007-11-21 21:30:00,0.7507,0.7531,0.7503,0.7515,7609300010.0
2007-11-21 22:00:00,0.7515,0.7525,0.75005,0.75005,6031000002.0
2007-11-21 22:30:00,0.75005,0.75045,0.74855,0.74875,4950599999.0
2007-11-21 23:00:00,0.74875,0.74995,0.7484,0.74875,5479499998.0
2007-11-21 23:30:00,0.74865,0.75365,0.74855,0.7516,5005800013.0
2007-11-22 00:00:00,0.7516,0.7525,0.7513,0.7518,5414399985.0
2007-11-22 00:30:00,0.7518,0.7523,0.7512,0.7519,4421400002.0
2007-11-22 01:00:00,0.7519,0.7528,0.75105,0.7524,6268499998.0
2007-11-22 01:30:00,0.7524,0.75285,0.7494,0.75115,7690599996.0
2007-11-22 02:00:00,0.75115,0.7518,0.74875,0.7515,11759199952.0
2007-11-22 02:30:00,0.75145,0.7525,0.75075,0.75125,4752799999.0
2007-11-22 03:00:00,0.75125,0.75165,0.74985,0.7509,7633600006.0
2007-11-22 03:30:00,0.7509,0.7519,0.75065,0.7517,5679100008.0
2007-11-22 04:00:00,0.7517,0.7531,0.75165,0.7526,5414899988.0
2007-11-22 04:30:00,0.7526,0.75345,0.75225,0.75295,5354900002.0
2007-11-22 05:00:00,0.75295,0.75465,0.75295,0.75445,8002300013.0
2007-11-22 05:30:00,0.75445,0.7556,0.75385,0.7553,10168299987.0
2007-11-22 06:00:00,0.7553,0.7579,0.7547,0.75525,9259499998.0
2007-11-22 06:30:00,0.75525,0.756,0.7547,0.7551,5184099985.0
2007-11-22 07:00:00,0.7551,0.7559,0.75455,0.75515,6812299992.0
2007-11-22 07:30:00,0.75515,0.75565,0.75435,0.75525,4225449996.0
2007-11-22 08:00:00,0.75515,0.75555,0.75355,0.7537,4966300000.0
2007-11-22 08:30:00,0.7537,0.7539,0.75085,0.75165,9940200070.0
2007-11-22 09:00:00,0.75165,0.75345,0.75135,0.75315,6534200039.0
2007-11-22 09:30:00,0.75315,0.7554,0.75285,0.75505,4581100029.0
2007-11-22 10:00:00,0.75505,0.75565,0.75395,0.75435,4210000002.0
2007-11-22 10:30:00,0.75445,0.75445,0.75245,0.75285,5847899996.0
2007-11-22 11:00:00,0.75315,0.7547,0.75265,0.75375,4704300001.0
2007-11-22 11:30:00,0.75375,0.7543,0.7534,0.7541,5822600000.0
2007-11-22 12:00:00,0.75415,0.7545,0.75355,0.75435,4278300002.0
2007-11-22 12:30:00,0.75435,0.75435,0.7529,0.75315,4661799992.0
2007-11-22 13:00:00,0.75315,0.7545,0.7527,0.7543,7619000038.0
2007-11-22 13:30:00,0.7543,0.75575,0.75415,0.7544,8640800019.0
2007-11-22 14:00:00,0.7544,0.7547,0.75385,0.75455,2976300001.0
2007-11-22 14:30:00,0.7546,0.7547,0.75315,0.7534,5516699990.0
2007-11-22 15:00:00,0.7534,0.7542,0.75305,0.75365,5320699996.0
2007-11-22 15:30:00,0.75365,0.75365,0.7522,0.7527,4936699994.0
2007-11-22 16:00:00,0.7526,0.7537,0.75251,0.7529,4091899997.0
2007-11-22 16:30:00,0.753,0.7548,0.7526,0.7534,8274000022.0
2007-11-22 17:00:00,0.7534,0.7537,0.75245,0.75255,7688599998.0
2007-11-22 17:30:00,0.75255,0.7531,0.7515,0.7516,5824900011.0
2007-11-22 18:00:00,0.7516,0.7519,0.75035,0.75175,8454599983.0
2007-11-22 18:30:00,0.7518,0.7519,0.75015,0.75045,5558699993.0
2007-11-22 19:00:00,0.75045,0.75115,0.75035,0.75095,2235699995.0
2007-11-22 19:30:00,0.75095,0.7521,0.75045,0.75155,2081900000.0
2007-11-22 20:00:00,0.7516,0.75205,0.7506,0.7507,1959700000.0
2007-11-22 20:30:00,0.7507,0.7515,0.7506,0.7515,1663500000.0
2007-11-22 21:00:00,0.7515,0.75205,0.75115,0.75155,1228900000.0
2007-11-22 21:30:00,0.75165,0.75195,0.75086,0.75132,2825799994.0
2007-11-22 22:00:00,0.75135,0.752,0.75086,0.7511,3342500008.0
2007-11-22 22:30:00,0.7511,0.7524,0.751,0.75195,1836999999.0
2007-11-22 23:00:00,0.75186,0.7531,0.7517,0.7521,3396700000.0
2007-11-22 23:30:00,0.7521,0.7525,0.7506,0.7509,2581900000.0
2007-11-23 00:00:00,0.7509,0.7519,0.7507,0.75165,4598599999.0
2007-11-23 00:30:00,0.7519,0.7526,0.75138,0.7525,3423799997.0
2007-11-23 01:00:00,0.7526,0.7534,0.75154,0.7521,5792099969.0
2007-11-23 01:30:00,0.7521,0.7529,0.7518,0.7525,6071100008.0
2007-11-23 02:00:00,0.7525,0.7529,0.7514,0.7525,5340100005.0
2007-11-23 02:30:00,0.7525,0.7538,0.75245,0.7532,5886200015.0
2007-11-23 03:00:00,0.7532,0.75445,0.7529,0.75385,5611999995.0
2007-11-23 03:30:00,0.75385,0.7561,0.7537,0.7555,6476300006.0
2007-11-23 04:00:00,0.75545,0.7558,0.75485,0.7554,4116100014.0
2007-11-23 04:30:00,0.7555,0.7571,0.7554,0.75615,5649200000.0
2007-11-23 05:00:00,0.75615,0.75665,0.75525,0.7557,3793099996.0
2007-11-23 05:30:00,0.7557,0.7557,0.75335,0.7541,6948300002.0
2007-11-23 06:00:00,0.75405,0.7543,0.75315,0.75325,6235200028.0
2007-11-23 06:30:00,0.75325,0.7537,0.7528,0.753,5597400004.0
2007-11-23 07:00:00,0.753,0.75305,0.75175,0.75295,8480600009.0
2007-11-23 07:30:00,0.75295,0.75455,0.7521,0.7543,9149450030.0
2007-11-23 08:00:00,0.7543,0.75445,0.75105,0.75345,11402800006.0
2007-11-23 08:30:00,0.7535,0.75375,0.7523,0.75255,8166500005.0
2007-11-23 09:00:00,0.75265,0.75345,0.7513,0.75225,12483900045.0
2007-11-23 09:30:00,0.75225,0.75235,0.75075,0.7513,8151399969.0
2007-11-23 10:00:00,0.75125,0.75215,0.75035,0.7521,7956199973.0
2007-11-23 10:30:00,0.7521,0.7533,0.75195,0.75275,5634799981.0
2007-11-23 11:00:00,0.75275,0.75495,0.7522,0.7545,7752899990.0
2007-11-23 11:30:00,0.7545,0.7551,0.75335,0.75415,5610699987.0
2007-11-23 12:00:00,0.75415,0.7552,0.7525,0.7531,5723700014.0
2007-11-23 12:30:00,0.7531,0.75355,0.7505,0.7506,7837399987.0
2007-11-23 13:00:00,0.7506,0.7529,0.7504,0.7518,6548000020.0
2007-11-23 13:30:00,0.7518,0.7528,0.75065,0.75155,6560600015.0
2007-11-23 14:00:00,0.75155,0.7525,0.75105,0.7525,5010600024.0
2007-11-23 14:30:00,0.75245,0.7525,0.7515,0.7518,2593900021.0
2007-11-23 15:00:00,0.7518,0.752,0.75104,0.7513,2464499981.0
2007-11-23 15:30:00,0.7513,0.7519,0.7511,0.7516,4151100012.0
2007-11-23 16:00:00,0.7516,0.7522,0.7514,0.7516,4100199991.0
2007-11-23 16:30:00,0.75145,0.75235,0.7512,0.75215,7872900047.0
2007-11-23 17:00:00,0.75215,0.75265,0.75145,0.752,6474700022.0
2007-11-23 17:30:00,0.75195,0.75295,0.75085,0.7515,9229300012.0
2007-11-23 18:00:00,0.7515,0.75295,0.75135,0.7528,6091400004.0
2007-11-23 18:30:00,0.7528,0.7557,0.75275,0.7555,13926500012.0
2007-11-23 19:00:00,0.75545,0.75765,0.75525,0.7576,5076700010.0
2007-11-23 19:30:00,0.7576,0.75945,0.7571,0.7579,5591500001.0
2007-11-23 20:00:00,0.7582,0.7584,0.75655,0.7572,4486300002.0
2007-11-23 20:30:00,0.75715,0.75835,0.75695,0.75745,2109000000.0
2007-11-23 21:00:00,0.75745,0.75798,0.75725,0.7576,1877100001.0
2007-11-23 21:30:00,0.7576,0.7576,0.7571,0.7576,929399998.0
2007-11-23 22:00:00,0.7576,0.75774,0.75704,0.75745,1839100015.0
2007-11-23 22:30:00,0.75745,0.7583,0.757,0.75805,3202899983.0
2007-11-23 23:00:00,0.7581,0.75862,0.75754,0.7579,9074299994.0
2007-11-23 23:30:00,0.75795,0.75852,0.75676,0.75826,12480499993.0
2007-11-26 00:00:00,0.7589,0.7617,0.7589,0.7615,696000000.0
2007-11-26 00:30:00,0.7617,0.7623,0.7607,0.7611,754000000.0
2007-11-26 01:00:00,0.761,0.762,0.7599,0.7611,667000000.0
2007-11-26 01:30:00,0.7612,0.7613,0.7603,0.761,493000000.0
2007-11-26 02:00:00,0.76115,0.7616,0.75985,0.76115,7560800004.0
2007-11-26 02:30:00,0.76115,0.7614,0.76015,0.761,5188599988.0
2007-11-26 03:00:00,0.761,0.7614,0.76015,0.7607,6246800006.0
2007-11-26 03:30:00,0.7607,0.761,0.75985,0.7605,4706299991.0
2007-11-26 04:00:00,0.7603,0.7615,0.7603,0.76065,4652200009.0
2007-11-26 04:30:00,0.7606,0.7612,0.76045,0.7609,6345899993.0
2007-11-26 05:00:00,0.7609,0.7622,0.7607,0.76165,7418399984.0
2007-11-26 05:30:00,0.7617,0.7618,0.7599,0.76055,6782800000.0
2007-11-26 06:00:00,0.76055,0.7614,0.7587,0.76075,6632899998.0
2007-11-26 06:30:00,0.7608,0.7614,0.7603,0.7613,6129200015.0
2007-11-26 07:00:00,0.7612,0.7616,0.7594,0.76,6472900041.0
2007-11-26 07:30:00,0.76,0.7615,0.7591,0.7599,14181299991.0
2007-11-26 08:00:00,0.7598,0.7603,0.7586,0.7596,12211700076.0
2007-11-26 08:30:00,0.7596,0.7598,0.75785,0.7589,12937600120.0
2007-11-26 09:00:00,0.7589,0.75945,0.7583,0.75925,7243400015.0
2007-11-26 09:30:00,0.75925,0.7606,0.75865,0.76055,16746099969.0
2007-11-26 10:00:00,0.76055,0.7619,0.7593,0.7613,19819999967.0
2007-11-26 10:30:00,0.7613,0.7629,0.761,0.7617,21651299941.0
2007-11-26 11:00:00,0.7618,0.76235,0.76015,0.7606,19501200098.0
2007-11-26 11:30:00,0.7606,0.762,0.76035,0.76135,16539500021.0
2007-11-26 12:00:00,0.7614,0.7617,0.76055,0.7606,13484300026.0
2007-11-26 12:30:00,0.76045,0.7614,0.7604,0.7613,12544300010.0
2007-11-26 13:00:00,0.7613,0.7616,0.76035,0.7613,14503200071.0
2007-11-26 13:30:00,0.7613,0.76145,0.75965,0.7599,12754399994.0
2007-11-26 14:00:00,0.7599,0.7604,0.7582,0.7586,10850900004.0
2007-11-26 14:30:00,0.7586,0.7591,0.7574,0.7578,12987600024.0
2007-11-26 15:00:00,0.7578,0.75795,0.7568,0.75695,14631300028.0
2007-11-26 15:30:00,0.7569,0.75755,0.7556,0.7566,16397399992.0
2007-11-26 16:00:00,0.7566,0.75745,0.75545,0.75735,13827300009.0
2007-11-26 16:30:00,0.7573,0.75765,0.7555,0.757,21006900009.0
2007-11-26 17:00:00,0.75695,0.75805,0.75535,0.756,10739299993.0
2007-11-26 17:30:00,0.756,0.757,0.75505,0.7555,20137635037.0
2007-11-26 18:00:00,0.7555,0.75595,0.7542,0.7547,23518399878.0
2007-11-26 18:30:00,0.7547,0.7558,0.75455,0.75515,18226299876.0
2007-11-26 19:00:00,0.75515,0.7565,0.75475,0.75605,13756744842.0
2007-11-26 19:30:00,0.75605,0.7568,0.7553,0.75565,9715300010.0
2007-11-26 20:00:00,0.75565,0.7565,0.75435,0.7549,11949199971.0
2007-11-26 20:30:00,0.75485,0.7561,0.75315,0.7537,23150100031.0
2007-11-26 21:00:00,0.7537,0.7545,0.753,0.7543,11037500008.0
2007-11-26 21:30:00,0.7543,0.75465,0.7531,0.7533,8345900021.0
2007-11-26 22:00:00,0.7533,0.75425,0.7522,0.7525,12568000025.0
2007-11-26 22:30:00,0.7525,0.7529,0.7495,0.7503,17243600037.0
2007-11-26 23:00:00,0.7503,0.7506,0.7486,0.7488,10390499994.0
2007-11-26 23:30:00,0.7488,0.75195,0.7488,0.7503,9541800005.0
2007-11-27 00:00:00,0.7501,0.7515,0.75,0.7509,4434500001.0
2007-11-27 00:30:00,0.7509,0.7509,0.7488,0.7503,10010000020.0
2007-11-27 01:00:00,0.7503,0.7514,0.7499,0.751,8791300019.0
2007-11-27 01:30:00,0.751,0.7529,0.75055,0.752,21840500023.0
2007-11-27 02:00:00,0.7519,0.7533,0.7518,0.7523,44074400052.0
2007-11-27 02:30:00,0.7519,0.7529,0.7517,0.7521,36010500096.0
2007-11-27 03:00:00,0.752,0.7524,0.7514,0.7523,35389900079.0
2007-11-27 03:30:00,0.7523,0.7557,0.75195,0.7557,37402999760.0
2007-11-27 04:00:00,0.7555,0.7611,0.7515,0.7522,41873299873.0
2007-11-27 04:30:00,0.7587,0.7609,0.7522,0.7601,49942500061.0
2007-11-27 05:00:00,0.76,0.7611,0.75575,0.7583,43680100018.0
2007-11-27 05:30:00,0.7582,0.7609,0.7572,0.7584,44034199974.0
2007-11-27 06:00:00,0.7585,0.7601,0.7571,0.7588,42118800077.0
2007-11-27 06:30:00,0.7576,0.7606,0.75695,0.7593,45182300250.0
2007-11-27 07:00:00,0.7583,0.7594,0.75815,0.75875,49228199994.0
2007-11-27 07:30:00,0.7589,0.7605,0.758,0.7591,51305500069.0
2007-11-27 08:00:00,0.7593,0.7593,0.7577,0.7585,48720200031.0
2007-11-27 08:30:00,0.7579,0.7593,0.7579,0.7592,42215999999.0
2007-11-27 09:00:00,0.7595,0.7595,0.7571,0.758,37111899994.0
2007-11-27 09:30:00,0.758,0.7594,0.7569,0.7593,44815600143.0
2007-11-27 10:00:00,0.7593,0.75965,0.7571,0.7575,37584500064.0
2007-11-27 10:30:00,0.75755,0.7585,0.7557,0.757,46417300026.0
2007-11-27 11:00:00,0.757,0.7589,0.7557,0.7561,50083000186.0
2007-11-27 11:30:00,0.7562,0.7578,0.7557,0.7564,50648400034.0
2007-11-27 12:00:00,0.7565,0.7574,0.7557,0.7563,50559999545.0
2007-11-27 12:30:00,0.7562,0.7573,0.75605,0.7567,37771999876.0
2007-11-27 13:00:00,0.7567,0.7568,0.756,0.75635,28585600002.0
2007-11-27 13:30:00,0.7561,0.7574,0.7535,0.7538,29626799998.0
2007-11-27 14:00:00,0.7535,0.7571,0.7531,0.7562,33189999976.0
2007-11-27 14:30:00,0.7563,0.7569,0.75385,0.75385,39216999932.0
2007-11-27 15:00:00,0.75385,0.75715,0.75315,0.7562,30937299944.0
2007-11-27 15:30:00,0.7562,0.7578,0.7547,0.7563,37101000071.0
2007-11-27 16:00:00,0.7572,0.7573,0.7545,0.7568,33942300003.0
2007-11-27 16:30:00,0.757,0.7598,0.75435,0.7593,41173200027.0
2007-11-27 17:00:00,0.7572,0.7593,0.7551,0.758,47642599930.0
2007-11-27 17:30:00,0.7582,0.7599,0.7571,0.7595,49070699826.0
2007-11-27 18:00:00,0.7595,0.7599,0.7568,0.7581,34655500036.0
2007-11-27 18:30:00,0.7581,0.76,0.7575,0.7576,35570100069.0
2007-11-27 19:00:00,0.759,0.7593,0.75695,0.759,35356499994.0
2007-11-27 19:30:00,0.7589,0.7602,0.7572,0.7588,29457600046.0
2007-11-27 20:00:00,0.7589,0.759,0.7582,0.7583,34207099721.0
2007-11-27 20:30:00,0.758,0.7594,0.7569,0.7586,33565800001.0
2007-11-27 21:00:00,0.7586,0.7589,0.7575,0.7582,39062799978.0
2007-11-27 21:30:00,0.7582,0.7595,0.75675,0.75785,38717299960.0
2007-11-27 22:00:00,0.75785,0.75925,0.7573,0.7576,35552800004.0
2007-11-27 22:30:00,0.7576,0.7595,0.7576,0.75895,36177700007.0
2007-11-27 23:00:00,0.75895,0.7595,0.7578,0.758,39575800059.0
2007-11-27 23:30:00,0.758,0.7593,0.75785,0.7592,34745599995.0
2007-11-28 00:00:00,0.7595,0.7627,0.758,0.758,32925700006.0
2007-11-28 00:30:00,0.7596,0.7597,0.7582,0.7591,27211799974.0
2007-11-28 01:00:00,0.7591,0.763,0.7591,0.75935,28687400021.0
2007-11-28 01:30:00,0.75945,0.7608,0.7579,0.7593,41052300012.0
2007-11-28 02:00:00,0.7593,0.7612,0.75895,0.7596,47867100015.0
2007-11-28 02:30:00,0.7597,0.7622,0.7594,0.7597,43682700032.0
2007-11-28 03:00:00,0.7597,0.7604,0.75885,0.75935,32607100022.0
2007-11-28 03:30:00,0.75935,0.7605,0.7582,0.7599,42628700017.0
2007-11-28 04:00:00,0.7583,0.7599,0.7577,0.75945,28496500011.0
2007-11-28 04:30:00,0.75945,0.7596,0.7579,0.7584,36005600016.0
2007-11-28 05:00:00,0.7584,0.7588,0.7575,0.7582,41594899966.0
2007-11-28 05:30:00,0.7582,0.7594,0.7578,0.75795,41464800000.0
2007-11-28 06:00:00,0.75795,0.75965,0.7579,0.75925,34693699962.0
2007-11-28 06:30:00,0.75925,0.7606,0.75845,0.7592,41310500001.0
2007-11-28 07:00:00,0.7602,0.7607,0.7588,0.7596,41348800042.0
2007-11-28 07:30:00,0.7596,0.7611,0.7593,0.7606,37478800027.0
2007-11-28 08:00:00,0.7606,0.7608,0.7575,0.76065,41171900028.0
2007-11-28 08:30:00,0.76065,0.7612,0.7577,0.7587,51182500790.0
2007-11-28 09:00:00,0.7585,0.7595,0.7575,0.7582,37202000201.0
2007-11-28 09:30:00,0.7582,0.761,0.7577,0.7599,44066400087.0
2007-11-28 10:00:00,0.7598,0.761,0.7572,0.7572,46473600024.0
2007-11-28 10:30:00,0.7572,0.7613,0.7564,0.75995,43473599968.0
2007-11-28 11:00:00,0.76,0.7613,0.75985,0.7601,37403099954.0
2007-11-28 11:30:00,0.7601,0.7638,0.7597,0.7636,35591100100.0
2007-11-28 12:00:00,0.7605,0.7633,0.7605,0.762,34144700051.0
2007-11-28 12:30:00,0.7607,0.7624,0.7603,0.7621,35945200109.0
2007-11-28 13:00:00,0.76365,0.7638,0.76185,0.76195,43545899874.0
2007-11-28 13:30:00,0.76195,0.7659,0.76175,0.7621,41375400015.0
2007-11-28 14:00:00,0.7621,0.7679,0.7612,0.76365,33994099917.0
2007-11-28 14:30:00,0.7637,0.7698,0.76355,0.7657,42557400013.0
2007-11-28 15:00:00,0.7657,0.77,0.7657,0.7676,41305599967.0
2007-11-28 15:30:00,0.7676,0.77015,0.7671,0.769,30989699941.0
2007-11-28 16:00:00,0.7685,0.77,0.76845,0.76915,36801099993.0
2007-11-28 16:30:00,0.76915,0.7701,0.7685,0.769,35509700017.0
2007-11-28 17:00:00,0.769,0.7716,0.76825,0.7692,36419499851.0
2007-11-28 17:30:00,0.7692,0.77175,0.7683,0.7712,37616799963.0
2007-11-28 18:00:00,0.7712,0.7718,0.7701,0.7707,42229399912.0
2007-11-28 18:30:00,0.7707,0.7713,0.7684,0.7701,28652300024.0
2007-11-28 19:00:00,0.7701,0.7709,0.76975,0.77015,33699799987.0
2007-11-28 19:30:00,0.7704,0.7715,0.77015,0.77065,40020100154.0
2007-11-28 20:00:00,0.77065,0.7738,0.7701,0.7707,20957700009.0
2007-11-28 20:30:00,0.77035,0.7759,0.77035,0.77365,34289100021.0
2007-11-28 21:00:00,0.77365,0.7759,0.7734,0.7745,40746700251.0
2007-11-28 21:30:00,0.7745,0.77575,0.7739,0.7756,38125400033.0
2007-11-28 22:00:00,0.7756,0.77595,0.7746,0.7747,37596999920.0
2007-11-28 22:30:00,0.7747,0.7757,0.7727,0.7745,35206699970.0
2007-11-28 23:00:00,0.7745,0.77565,0.77415,0.7744,38619799970.0
2007-11-28 23:30:00,0.7746,0.7758,0.7732,0.7747,45379800000.0
2007-11-29 00:00:00,0.7747,0.7752,0.771,0.77425,36845999994.0
2007-11-29 00:30:00,0.7743,0.77445,0.7696,0.7726,40571300054.0
2007-11-29 01:00:00,0.7726,0.77295,0.7702,0.7713,42557800062.0
2007-11-29 01:30:00,0.77085,0.7716,0.7697,0.7714,52212700045.0
2007-11-29 02:00:00,0.77035,0.7723,0.7697,0.7713,38056300076.0
2007-11-29 02:30:00,0.7713,0.7714,0.77,0.7714,46703800013.0
2007-11-29 03:00:00,0.7714,0.77235,0.77035,0.7705,50474400384.0
2007-11-29 03:30:00,0.7706,0.772,0.7695,0.77165,46949899992.0
2007-11-29 04:00:00,0.7716,0.7718,0.7692,0.7707,38729099969.0
2007-11-29 04:30:00,0.7707,0.77095,0.7691,0.77,33648000003.0
2007-11-29 05:00:00,0.77,0.77015,0.76925,0.76935,43657400045.0
2007-11-29 05:30:00,0.76935,0.7707,0.7685,0.7705,34020399966.0
2007-11-29 06:00:00,0.76935,0.7706,0.76905,0.76975,23505200060.0
2007-11-29 06:30:00,0.7711,0.773,0.7684,0.7719,44394300159.0
2007-11-29 07:00:00,0.7704,0.7731,0.77015,0.77115,36123100177.0
2007-11-29 07:30:00,0.7723,0.7734,0.7705,0.7733,42595800038.0
2007-11-29 08:00:00,0.7719,0.7745,0.7693,0.7736,38564500246.0
2007-11-29 08:30:00,0.7726,0.77355,0.771,0.7731,49444699504.0
2007-11-29 09:00:00,0.7711,0.7745,0.771,0.771,41973600100.0
2007-11-29 09:30:00,0.7736,0.77365,0.771,0.77115,43900399770.0
2007-11-29 10:00:00,0.77115,0.773,0.771,0.771,40611300013.0
2007-11-29 10:30:00,0.771,0.7741,0.77065,0.7728,36004899963.0
2007-11-29 11:00:00,0.7728,0.7734,0.77065,0.77095,31282299969.0
2007-11-29 11:30:00,0.77095,0.7725,0.77,0.7721,42282899921.0
2007-11-29 12:00:00,0.7724,0.7737,0.7705,0.7711,43742500064.0
2007-11-29 12:30:00,0.77105,0.772,0.7695,0.772,40496900058.0
2007-11-29 13:00:00,0.772,0.77235,0.7692,0.77095,36248799912.0
2007-11-29 13:30:00,0.771,0.7713,0.7694,0.76985,39058499874.0
2007-11-29 14:00:00,0.76985,0.7712,0.7691,0.7701,44981899943.0
2007-11-29 14:30:00,0.7697,0.77135,0.7689,0.7708,38602800138.0
2007-11-29 15:00:00,0.7708,0.7712,0.769,0.7696,37672499889.0
2007-11-29 15:30:00,0.7696,0.7706,0.7676,0.7693,39251200075.0
2007-11-29 16:00:00,0.7693,0.76955,0.768,0.7685,25980800000.0
2007-11-29 16:30:00,0.7685,0.7705,0.76745,0.77,43508899940.0
2007-11-29 17:00:00,0.77,0.7714,0.7682,0.7696,40804200048.0
2007-11-29 17:30:00,0.76955,0.7723,0.7687,0.7688,38662199922.0
2007-11-29 18:00:00,0.7721,0.7725,0.76905,0.7707,51945399966.0
2007-11-29 18:30:00,0.7706,0.77365,0.7689,0.7719,42893099825.0
2007-11-29 19:00:00,0.7698,0.77275,0.7691,0.7706,32952799986.0
2007-11-29 19:30:00,0.7706,0.7711,0.76865,0.7697,36609300064.0
2007-11-29 20:00:00,0.7693,0.7703,0.76875,0.76935,36842599849.0
2007-11-29 20:30:00,0.76935,0.77015,0.76895,0.76985,28674200000.0
2007-11-29 21:00:00,0.76985,0.7708,0.76985,0.7706,32446599911.0
2007-11-29 21:30:00,0.7706,0.7714,0.77011,0.77075,34375399821.0
2007-11-29 22:00:00,0.77075,0.7712,0.7699,0.77025,33261799784.0
2007-11-29 22:30:00,0.77025,0.772,0.7702,0.7705,42128299851.0
2007-11-29 23:00:00,0.7705,0.7721,0.7703,0.77115,32750899990.0
2007-11-29 23:30:00,0.77115,0.7721,0.7699,0.7705,31924966009.0
2007-11-30 00:00:00,0.7706,0.7712,0.77015,0.7704,22356599982.0
2007-11-30 00:30:00,0.7704,0.77215,0.7698,0.7707,27508500018.0
2007-11-30 01:00:00,0.7707,0.7719,0.7701,0.7703,35796299994.0
2007-11-30 01:30:00,0.7716,0.7716,0.77035,0.77075,37851150020.0
2007-11-30 02:00:00,0.77075,0.7724,0.76955,0.77005,26633199941.0
2007-11-30 02:30:00,0.77005,0.7722,0.76955,0.772,36442399901.0
2007-11-30 03:00:00,0.772,0.7726,0.771,0.772,40317000147.0
2007-11-30 03:30:00,0.772,0.7721,0.7701,0.7706,30444100062.0
2007-11-30 04:00:00,0.7717,0.7727,0.7708,0.7709,33695199938.0
2007-11-30 04:30:00,0.7709,0.7732,0.77005,0.7705,39832000059.0
2007-11-30 05:00:00,0.7727,0.7737,0.77055,0.7737,43641900083.0
2007-11-30 05:30:00,0.7729,0.7739,0.7716,0.7725,46193499908.0
2007-11-30 06:00:00,0.77245,0.7738,0.7714,0.77355,36765999994.0
2007-11-30 06:30:00,0.77355,0.77385,0.77195,0.7725,39631399953.0
2007-11-30 07:00:00,0.7725,0.7727,0.7704,0.7721,33207622952.0
2007-11-30 07:30:00,0.7721,0.7736,0.771,0.7724,23937499994.0
2007-11-30 08:00:00,0.7724,0.7726,0.7707,0.7715,39199400051.0
2007-11-30 08:30:00,0.7714,0.7731,0.77095,0.7716,41304199943.0
2007-11-30 09:00:00,0.77115,0.7723,0.7707,0.7714,34647399946.0
2007-11-30 09:30:00,0.77135,0.77305,0.7713,0.7718,23427000025.0
2007-11-30 10:00:00,0.7718,0.7727,0.7708,0.7709,32760999934.0
2007-11-30 10:30:00,0.7709,0.7729,0.77085,0.7721,28096500022.0
2007-11-30 11:00:00,0.7721,0.7736,0.7717,0.7728,37004549963.0
2007-11-30 11:30:00,0.77275,0.7732,0.77175,0.7728,34130800011.0
2007-11-30 12:00:00,0.7729,0.7743,0.7724,0.7731,33016899991.0
2007-11-30 12:30:00,0.7731,0.7739,0.77195,0.7726,34768400050.0
2007-11-30 13:00:00,0.772,0.7739,0.7712,0.7738,34082700074.0
2007-11-30 13:30:00,0.7739,0.774,0.772,0.772,39501300024.0
2007-11-30 14:00:00,0.772,0.77395,0.7711,0.7738,47041799964.0
2007-11-30 14:30:00,0.77385,0.77415,0.7719,0.7721,32942500023.0
2007-11-30 15:00:00,0.7721,0.7745,0.77185,0.7724,30631899910.0
2007-11-30 15:30:00,0.7724,0.7737,0.7715,0.77325,35061000034.0
2007-11-30 16:00:00,0.77325,0.77515,0.7695,0.7735,44129500040.0
2007-11-30 16:30:00,0.7735,0.7737,0.7671,0.77195,46183800062.0
2007-11-30 17:00:00,0.7664,0.77235,0.7663,0.76985,42545099928.0
2007-11-30 17:30:00,0.7699,0.7703,0.7663,0.7664,42605200010.0
2007-11-30 18:00:00,0.7664,0.7675,0.7626,0.7628,39996199948.0
2007-11-30 18:30:00,0.7672,0.76785,0.7619,0.76635,36803299984.0
2007-11-30 19:00:00,0.76635,0.7665,0.7611,0.7628,38490299985.0
2007-11-30 19:30:00,0.7619,0.7633,0.76125,0.7633,42966599995.0
2007-11-30 20:00:00,0.7633,0.7635,0.7609,0.7618,38110700081.0
2007-11-30 20:30:00,0.7618,0.7627,0.7605,0.7606,41717300012.0
2007-11-30 21:00:00,0.76065,0.762,0.75935,0.76095,34180799913.0
2007-11-30 21:30:00,0.76095,0.762,0.76045,0.761,34282100047.0
2007-11-30 22:00:00,0.761,0.7646,0.7603,0.76225,40596799921.0
2007-11-30 22:30:00,0.76225,0.7649,0.76145,0.7621,41167499893.0
2007-11-30 23:00:00,0.7621,0.76391,0.76182,0.76329,18476700026.0
2007-11-30 23:30:00,0.76356,0.76423,0.76339,0.7635,5604600005.0
2007-12-03 00:00:00,0.7641,0.7641,0.7629,0.7635,1453200000.0
2007-12-03 00:30:00,0.7636,0.7648,0.7633,0.7639,1522400000.0
2007-12-03 01:00:00,0.764,0.7646,0.7629,0.7633,1799200000.0
2007-12-03 01:30:00,0.7622,0.7646,0.7622,0.7646,2076000000.0
2007-12-03 02:00:00,0.764,0.7646,0.7626,0.7634,7155899994.0
2007-12-03 02:30:00,0.7634,0.76455,0.76245,0.76455,6760300005.0
2007-12-03 03:00:00,0.76455,0.7647,0.76345,0.7647,3829675000.0
2007-12-03 03:30:00,0.7648,0.7652,0.7639,0.764,5593500000.0
2007-12-03 04:00:00,0.764,0.7642,0.7625,0.7628,8198899991.0
2007-12-03 04:30:00,0.7628,0.7634,0.7615,0.7619,9280599999.0
2007-12-03 05:00:00,0.7619,0.76245,0.76095,0.7611,6247600002.0
2007-12-03 05:30:00,0.7611,0.7618,0.7606,0.76145,6510000007.0
2007-12-03 06:00:00,0.7614,0.7628,0.7612,0.76225,4995299999.0
2007-12-03 06:30:00,0.76225,0.76245,0.76181,0.76225,2617200000.0
2007-12-03 07:00:00,0.76225,0.76275,0.76178,0.76265,2574599999.0
2007-12-03 07:30:00,0.76265,0.76375,0.7625,0.7637,3511200000.0
2007-12-03 08:00:00,0.7637,0.76525,0.76355,0.7644,8733500010.0
2007-12-03 08:30:00,0.7644,0.7648,0.7628,0.7637,6694599946.0
2007-12-03 09:00:00,0.7637,0.7653,0.7637,0.7645,5241100007.0
2007-12-03 09:30:00,0.7645,0.76525,0.76395,0.7651,7076699991.0
2007-12-03 10:00:00,0.76505,0.7657,0.764,0.764,18650700024.0
2007-12-03 10:30:00,0.764,0.7642,0.76285,0.76285,7521099983.0
2007-12-03 11:00:00,0.76285,0.7639,0.76195,0.76275,12516599998.0
2007-12-03 11:30:00,0.76275,0.7661,0.7623,0.7646,18399600007.0
2007-12-03 12:00:00,0.7645,0.7663,0.76445,0.7657,8426800001.0
2007-12-03 12:30:00,0.7657,0.7661,0.7647,0.7652,14150299996.0
2007-12-03 13:00:00,0.7652,0.7656,0.7642,0.7655,14679100022.0
2007-12-03 13:30:00,0.76535,0.76585,0.765,0.76575,5624199991.0
2007-12-03 14:00:00,0.7657,0.766,0.76535,0.7654,8550600012.0
2007-12-03 14:30:00,0.7654,0.76575,0.7652,0.76555,11658299939.0
2007-12-03 15:00:00,0.76555,0.76605,0.76495,0.76595,13155899997.0
2007-12-03 15:30:00,0.766,0.76635,0.7656,0.7659,10773600018.0
2007-12-03 16:00:00,0.766,0.76625,0.76525,0.7655,8503699981.0
2007-12-03 16:30:00,0.7655,0.7667,0.7654,0.7666,16621199966.0
2007-12-03 17:00:00,0.7666,0.76675,0.76595,0.7666,7851999981.0
2007-12-03 17:30:00,0.7666,0.7682,0.76645,0.7673,7492399997.0
2007-12-03 18:00:00,0.7673,0.7676,0.76615,0.7666,14364499999.0
2007-12-03 18:30:00,0.7666,0.767,0.76585,0.7664,12319199989.0
2007-12-03 19:00:00,0.7664,0.7668,0.7645,0.7655,10648699996.0
2007-12-03 19:30:00,0.76545,0.76615,0.7652,0.7655,6627000011.0
2007-12-03 20:00:00,0.7655,0.76595,0.7644,0.76485,6715899995.0
2007-12-03 20:30:00,0.76485,0.7654,0.7644,0.76445,4384500015.0
2007-12-03 21:00:00,0.7646,0.7655,0.76455,0.7648,4790299994.0
2007-12-03 21:30:00,0.7648,0.76545,0.76475,0.76525,6660499990.0
2007-12-03 22:00:00,0.76525,0.7653,0.76315,0.7636,12277999959.0
2007-12-03 22:30:00,0.76355,0.7637,0.7628,0.76295,10193999976.0
2007-12-03 23:00:00,0.76295,0.7642,0.7625,0.7627,7438199997.0
2007-12-03 23:30:00,0.7627,0.7636,0.76215,0.7636,11390699977.0
2007-12-04 00:00:00,0.7636,0.7648,0.7626,0.76395,4223799997.0
2007-12-04 00:30:00,0.76395,0.7646,0.7637,0.764,3758200004.0
2007-12-04 01:00:00,0.764,0.7652,0.76385,0.7647,6342499985.0
2007-12-04 01:30:00,0.7647,0.7648,0.7642,0.7644,1531900005.0
2007-12-04 02:00:00,0.7644,0.7646,0.76345,0.7635,3574500004.0
2007-12-04 02:30:00,0.7635,0.7636,0.7616,0.7629,14107999982.0
2007-12-04 03:00:00,0.7629,0.7629,0.7612,0.7621,10589799993.0
2007-12-04 03:30:00,0.76245,0.7632,0.7619,0.7624,8883799994.0
2007-12-04 04:00:00,0.7624,0.7634,0.76225,0.76295,3669700001.0
2007-12-04 04:30:00,0.76285,0.76335,0.7621,0.7621,7232299998.0
2007-12-04 05:00:00,0.7621,0.7633,0.76195,0.7631,6110300007.0
2007-12-04 05:30:00,0.76315,0.76375,0.76275,0.7635,4906699995.0
2007-12-04 06:00:00,0.76355,0.7641,0.76275,0.764,6088900000.0
2007-12-04 06:30:00,0.764,0.7642,0.7606,0.7606,9371100000.0
2007-12-04 07:00:00,0.7606,0.76185,0.7602,0.761,12713999994.0
2007-12-04 07:30:00,0.761,0.76225,0.7605,0.76215,8674700005.0
2007-12-04 08:00:00,0.7621,0.7633,0.7618,0.7624,7424699977.0
2007-12-04 08:30:00,0.7624,0.7632,0.76145,0.76235,7448199977.0
2007-12-04 09:00:00,0.7623,0.763,0.7616,0.762,8143500000.0
2007-12-04 09:30:00,0.762,0.7633,0.7619,0.7631,18883199868.0
2007-12-04 10:00:00,0.7631,0.764,0.76245,0.7638,16641399950.0
2007-12-04 10:30:00,0.7638,0.764,0.76155,0.762,13636199993.0
2007-12-04 11:00:00,0.762,0.76295,0.76155,0.76275,14306300010.0
2007-12-04 11:30:00,0.76275,0.76385,0.76265,0.7634,13345500015.0
2007-12-04 12:00:00,0.7634,0.76375,0.76225,0.76295,12183399988.0
2007-12-04 12:30:00,0.76295,0.7648,0.7626,0.7647,7949700001.0
2007-12-04 13:00:00,0.7647,0.7655,0.7643,0.7645,11248200007.0
2007-12-04 13:30:00,0.76445,0.7646,0.7637,0.7642,7784199987.0
2007-12-04 14:00:00,0.7642,0.7647,0.7634,0.764,11383799976.0
2007-12-04 14:30:00,0.764,0.76425,0.7627,0.76305,5787899999.0
2007-12-04 15:00:00,0.76305,0.76315,0.76225,0.7627,10086900003.0
2007-12-04 15:30:00,0.7627,0.76345,0.76255,0.7627,10238500008.0
2007-12-04 16:00:00,0.7627,0.7627,0.76075,0.7609,15322299991.0
2007-12-04 16:30:00,0.7609,0.7633,0.75955,0.7598,17298799991.0
2007-12-04 17:00:00,0.7598,0.7635,0.7597,0.76335,14062199991.0
2007-12-04 17:30:00,0.76335,0.7643,0.762,0.763,8254900000.0
2007-12-04 18:00:00,0.763,0.76395,0.76245,0.76335,7635149998.0
2007-12-04 18:30:00,0.76335,0.7635,0.76185,0.76205,7360349968.0
2007-12-04 19:00:00,0.76205,0.7624,0.7616,0.76235,6430000002.0
2007-12-04 19:30:00,0.76235,0.7626,0.76177,0.7625,6979199997.0
2007-12-04 20:00:00,0.7625,0.7632,0.76235,0.76295,3163799988.0
2007-12-04 20:30:00,0.76295,0.7638,0.76265,0.7636,4309799994.0
2007-12-04 21:00:00,0.76365,0.76425,0.76295,0.7632,6803599986.0
2007-12-04 21:30:00,0.7632,0.7637,0.7613,0.7613,7851199973.0
2007-12-04 22:00:00,0.7613,0.7639,0.7613,0.76335,8637499980.0
2007-12-04 22:30:00,0.76335,0.7641,0.7629,0.763,10742399973.0
2007-12-04 23:00:00,0.763,0.7632,0.7623,0.76235,8501299972.0
2007-12-04 23:30:00,0.76235,0.76335,0.7622,0.7628,7209999991.0
2007-12-05 00:00:00,0.763,0.7632,0.7622,0.7624,3730100003.0
2007-12-05 00:30:00,0.7624,0.76325,0.76005,0.7626,6741700000.0
2007-12-05 01:00:00,0.76235,0.76315,0.76225,0.76235,3984700005.0
2007-12-05 01:30:00,0.76235,0.7632,0.76165,0.7618,7124700002.0
2007-12-05 02:00:00,0.7618,0.7622,0.76145,0.7619,3689700000.0
2007-12-05 02:30:00,0.7619,0.7621,0.7599,0.76005,9655399982.0
2007-12-05 03:00:00,0.7601,0.7613,0.75765,0.7581,19860199985.0
2007-12-05 03:30:00,0.7581,0.7606,0.7579,0.7592,10182700008.0
2007-12-05 04:00:00,0.7592,0.7605,0.75865,0.7602,6252700008.0
2007-12-05 04:30:00,0.7602,0.7615,0.7598,0.76005,6079700002.0
2007-12-05 05:00:00,0.76005,0.7604,0.75995,0.7602,4386500000.0
2007-12-05 05:30:00,0.7602,0.7612,0.7599,0.76095,6267700000.0
2007-12-05 06:00:00,0.76095,0.76175,0.7608,0.76155,8687700028.0
2007-12-05 06:30:00,0.76155,0.76155,0.7605,0.76055,7379200004.0
2007-12-05 07:00:00,0.7606,0.76175,0.7601,0.7613,8794000001.0
2007-12-05 07:30:00,0.7613,0.76215,0.76115,0.7615,5662999995.0
2007-12-05 08:00:00,0.76145,0.76185,0.7612,0.7614,8756700017.0
2007-12-05 08:30:00,0.7615,0.763,0.76085,0.7615,11501799976.0
2007-12-05 09:00:00,0.7615,0.7635,0.76135,0.76265,13246050011.0
2007-12-05 09:30:00,0.7627,0.7628,0.76195,0.76235,8345799996.0
2007-12-05 10:00:00,0.7623,0.76235,0.76015,0.7614,13789899994.0
2007-12-05 10:30:00,0.7614,0.7616,0.7603,0.7615,16684599995.0
2007-12-05 11:00:00,0.7615,0.76525,0.7614,0.7638,17367800001.0
2007-12-05 11:30:00,0.7638,0.7655,0.76375,0.7639,13912500002.0
2007-12-05 12:00:00,0.7639,0.7648,0.7635,0.7637,18286199991.0
2007-12-05 12:30:00,0.7637,0.76465,0.76345,0.76465,11428899975.0
2007-12-05 13:00:00,0.76465,0.765,0.7636,0.765,11863799990.0
2007-12-05 13:30:00,0.76495,0.7657,0.76405,0.7642,11980199987.0
2007-12-05 14:00:00,0.7642,0.7643,0.7633,0.76345,12434999996.0
2007-12-05 14:30:00,0.7634,0.76475,0.7634,0.7645,8136200005.0
2007-12-05 15:00:00,0.7645,0.76655,0.7641,0.7642,16075499980.0
2007-12-05 15:30:00,0.7642,0.7675,0.7636,0.7666,14759299993.0
2007-12-05 16:00:00,0.7667,0.7671,0.7647,0.76575,15038600001.0
2007-12-05 16:30:00,0.76575,0.7673,0.7651,0.7662,12746399957.0
2007-12-05 17:00:00,0.7662,0.7665,0.76445,0.7648,11635099988.0
2007-12-05 17:30:00,0.7648,0.7653,0.7637,0.76475,16630499967.0
2007-12-05 18:00:00,0.76475,0.76925,0.76475,0.7687,13843400002.0
2007-12-05 18:30:00,0.7688,0.7688,0.76795,0.7682,9620599988.0
2007-12-05 19:00:00,0.7682,0.7691,0.76805,0.76885,9429299986.0
2007-12-05 19:30:00,0.76885,0.7694,0.7684,0.7688,7227500000.0
2007-12-05 20:00:00,0.7688,0.7689,0.7676,0.76855,11508199983.0
2007-12-05 20:30:00,0.76855,0.76915,0.7683,0.7687,7974299983.0
2007-12-05 21:00:00,0.7689,0.7689,0.7661,0.7669,10297999985.0
2007-12-05 21:30:00,0.7669,0.76695,0.7639,0.7639,13729799969.0
2007-12-05 22:00:00,0.7639,0.77135,0.7636,0.7703,19294099981.0
2007-12-05 22:30:00,0.7703,0.7706,0.76865,0.7701,11757199963.0
2007-12-05 23:00:00,0.77015,0.7705,0.76845,0.7691,6559599981.0
2007-12-05 23:30:00,0.7691,0.7697,0.7683,0.7695,5852299996.0
2007-12-06 00:00:00,0.7697,0.77165,0.7694,0.7709,5506399997.0
2007-12-06 00:30:00,0.7709,0.77305,0.7708,0.77235,11985299991.0
2007-12-06 01:00:00,0.77235,0.77255,0.77115,0.7716,7960500011.0
2007-12-06 01:30:00,0.7716,0.7716,0.7704,0.7712,6267050014.0
2007-12-06 02:00:00,0.77115,0.772,0.77095,0.7718,5926000011.0
2007-12-06 02:30:00,0.7717,0.77345,0.7717,0.7731,9067799999.0
2007-12-06 03:00:00,0.7731,0.7737,0.77235,0.7725,7023099996.0
2007-12-06 03:30:00,0.7725,0.7726,0.7718,0.772,7546300011.0
2007-12-06 04:00:00,0.77205,0.7721,0.7706,0.77075,4374999998.0
2007-12-06 04:30:00,0.77075,0.7712,0.77,0.7711,5202600007.0
2007-12-06 05:00:00,0.7711,0.7714,0.7706,0.771,3954800001.0
2007-12-06 05:30:00,0.77105,0.77115,0.7705,0.7707,6735400001.0
2007-12-06 06:00:00,0.7707,0.7708,0.76998,0.77055,2680099999.0
2007-12-06 06:30:00,0.77055,0.7714,0.77044,0.771,4982700001.0
2007-12-06 07:00:00,0.771,0.7712,0.77038,0.7707,4660499995.0
2007-12-06 07:30:00,0.7707,0.77155,0.77055,0.7712,9184299983.0
2007-12-06 08:00:00,0.77115,0.77175,0.7709,0.77155,4331000011.0
2007-12-06 08:30:00,0.7715,0.7715,0.7707,0.77095,4953299990.0
2007-12-06 09:00:00,0.771,0.7715,0.77085,0.77105,6127399999.0
2007-12-06 09:30:00,0.7711,0.7714,0.77,0.7701,15194899974.0
2007-12-06 10:00:00,0.7701,0.7704,0.76945,0.76945,5278899992.0
2007-12-06 10:30:00,0.76945,0.7702,0.7688,0.7693,7157899992.0
2007-12-06 11:00:00,0.76925,0.7704,0.7689,0.7694,9275399986.0
2007-12-06 11:30:00,0.7694,0.76945,0.7681,0.7688,13597199981.0
2007-12-06 12:00:00,0.7688,0.7716,0.76865,0.7715,19347600029.0
2007-12-06 12:30:00,0.7715,0.77305,0.77115,0.7723,19731099996.0
2007-12-06 13:00:00,0.7723,0.77295,0.7719,0.7725,10229149963.0
2007-12-06 13:30:00,0.77255,0.77265,0.7716,0.7723,13530299990.0
2007-12-06 14:00:00,0.7723,0.7725,0.77105,0.77145,10146799994.0
2007-12-06 14:30:00,0.77145,0.7724,0.77105,0.7718,11007700020.0
2007-12-06 15:00:00,0.7718,0.772,0.771,0.77195,10602599984.0
2007-12-06 15:30:00,0.772,0.7726,0.77125,0.7719,14867399970.0
2007-12-06 16:00:00,0.7719,0.7719,0.7697,0.77055,9857399996.0
2007-12-06 16:30:00,0.77055,0.7709,0.7697,0.7709,5919100002.0
2007-12-06 17:00:00,0.7709,0.77265,0.7706,0.7717,11102199985.0
2007-12-06 17:30:00,0.7717,0.77305,0.7717,0.77265,7896099996.0
2007-12-06 18:00:00,0.77265,0.77275,0.77125,0.772,8658699970.0
2007-12-06 18:30:00,0.772,0.77305,0.7718,0.7727,9393899984.0
2007-12-06 19:00:00,0.7727,0.77485,0.7726,0.7739,5882600001.0
2007-12-06 19:30:00,0.7739,0.77535,0.7736,0.77495,5931000005.0
2007-12-06 20:00:00,0.7749,0.77615,0.7749,0.7758,9217200010.0
2007-12-06 20:30:00,0.7758,0.7759,0.775,0.7752,7033399999.0
2007-12-06 21:00:00,0.7752,0.7761,0.775,0.77555,3421199988.0
2007-12-06 21:30:00,0.77555,0.77815,0.77545,0.7773,7361100002.0
2007-12-06 22:00:00,0.77725,0.778,0.77715,0.7774,7382899977.0
2007-12-06 22:30:00,0.7774,0.7778,0.77715,0.77765,5796793483.0
2007-12-06 23:00:00,0.77765,0.7781,0.77695,0.7774,6298997826.0
2007-12-06 23:30:00,0.7774,0.7777,0.777,0.7772,6000299967.0
2007-12-07 00:00:00,0.7772,0.7777,0.7763,0.7767,2408200000.0
2007-12-07 00:30:00,0.7767,0.7774,0.776,0.7765,2464600004.0
2007-12-07 01:00:00,0.7765,0.7769,0.7763,0.77665,4503000000.0
2007-12-07 01:30:00,0.7767,0.7772,0.7762,0.77695,2274800004.0
2007-12-07 02:00:00,0.77695,0.777,0.77575,0.7763,3815300000.0
2007-12-07 02:30:00,0.7763,0.7766,0.776,0.7765,1821399999.0
2007-12-07 03:00:00,0.7765,0.7783,0.77579,0.7775,5644000002.0
2007-12-07 03:30:00,0.7775,0.7781,0.7768,0.7773,3989100007.0
2007-12-07 04:00:00,0.7774,0.77805,0.777,0.778,4575699997.0
2007-12-07 04:30:00,0.778,0.7781,0.7772,0.7776,5140899995.0
2007-12-07 05:00:00,0.7774,0.7784,0.77735,0.77815,5175799996.0
2007-12-07 05:30:00,0.77815,0.7782,0.7777,0.778,1554200000.0
2007-12-07 06:00:00,0.7778,0.778,0.7767,0.77695,4473400003.0
2007-12-07 06:30:00,0.777,0.7773,0.7765,0.77665,3232899999.0
2007-12-07 07:00:00,0.77665,0.777,0.77616,0.77638,2363200001.0
2007-12-07 07:30:00,0.77645,0.77695,0.7763,0.77695,4000300011.0
2007-12-07 08:00:00,0.77695,0.7774,0.77635,0.7766,3645599994.0
2007-12-07 08:30:00,0.7766,0.778,0.776,0.77775,4793900004.0
2007-12-07 09:00:00,0.77775,0.7786,0.77695,0.7773,9267400005.0
2007-12-07 09:30:00,0.7773,0.77745,0.77655,0.777,8142499999.0
2007-12-07 10:00:00,0.777,0.7773,0.7758,0.7767,4883099995.0
2007-12-07 10:30:00,0.7767,0.77935,0.7765,0.7788,14017600002.0
2007-12-07 11:00:00,0.7788,0.7796,0.7773,0.7777,10732099996.0
2007-12-07 11:30:00,0.7777,0.7788,0.7762,0.7768,16081400030.0
2007-12-07 12:00:00,0.7768,0.7773,0.7744,0.7754,8662599993.0
2007-12-07 12:30:00,0.7754,0.77615,0.775,0.7761,8936700015.0
2007-12-07 13:00:00,0.7761,0.7766,0.77555,0.77555,4467299993.0
2007-12-07 13:30:00,0.7756,0.77595,0.7754,0.77565,4046299993.0
2007-12-07 14:00:00,0.77565,0.777,0.7755,0.77685,6562699982.0
2007-12-07 14:30:00,0.77685,0.779,0.77665,0.7787,9770400014.0
2007-12-07 15:00:00,0.77865,0.78005,0.77735,0.77825,13457500018.0
2007-12-07 15:30:00,0.77825,0.78165,0.77705,0.78095,22357000018.0
2007-12-07 16:00:00,0.78095,0.78115,0.7798,0.78045,12623900042.0
2007-12-07 16:30:00,0.78045,0.78145,0.77935,0.78085,12035099950.0
2007-12-07 17:00:00,0.78085,0.78135,0.77885,0.7792,11972699987.0
2007-12-07 17:30:00,0.7792,0.7792,0.77745,0.77885,14818500000.0
2007-12-07 18:00:00,0.77885,0.77915,0.77745,0.77805,10316999999.0
2007-12-07 18:30:00,0.77805,0.77975,0.7773,0.7792,8096343440.0
2007-12-07 19:00:00,0.7792,0.7792,0.7764,0.77645,7922399986.0
2007-12-07 19:30:00,0.7764,0.77725,0.77615,0.77625,10243100017.0
2007-12-07 20:00:00,0.77625,0.7775,0.77615,0.77645,5477199988.0
2007-12-07 20:30:00,0.7765,0.77685,0.77605,0.7764,3514899990.0
2007-12-07 21:00:00,0.77665,0.77715,0.77615,0.77705,4635799983.0
2007-12-07 21:30:00,0.77705,0.7771,0.77615,0.77625,3213599990.0
2007-12-07 22:00:00,0.77625,0.777,0.776,0.7761,3625200000.0
2007-12-07 22:30:00,0.7761,0.77645,0.7753,0.7757,6578699976.0
2007-12-07 23:00:00,0.7757,0.7758,0.77493,0.7752,5435300001.0
2007-12-07 23:30:00,0.77523,0.77672,0.77484,0.77616,4883400000.0
2007-12-10 00:00:00,0.7742,0.7744,0.7727,0.7744,1982200000.0
2007-12-10 00:30:00,0.7743,0.7748,0.7741,0.7746,2162400000.0
2007-12-10 01:00:00,0.7747,0.7748,0.774,0.7742,1892100000.0
2007-12-10 01:30:00,0.7741,0.7743,0.7727,0.7727,1982200000.0
2007-12-10 02:00:00,0.77401,0.77475,0.77385,0.77415,3371000002.0
2007-12-10 02:30:00,0.77375,0.7744,0.77255,0.77265,5182200000.0
2007-12-10 03:00:00,0.77265,0.7735,0.7717,0.77185,6379499998.0
2007-12-10 03:30:00,0.77185,0.77245,0.77164,0.77235,3991700007.0
2007-12-10 04:00:00,0.77235,0.77335,0.77215,0.77277,6306100004.0
2007-12-10 04:30:00,0.77286,0.77355,0.77266,0.77325,4166800005.0
2007-12-10 05:00:00,0.77325,0.77335,0.77255,0.773,1642899991.0
2007-12-10 05:30:00,0.773,0.77425,0.77281,0.7739,5806900007.0
2007-12-10 06:00:00,0.7739,0.77425,0.7739,0.77415,1490299999.0
2007-12-10 06:30:00,0.77415,0.7742,0.7724,0.77315,3598100026.0
2007-12-10 07:00:00,0.7732,0.7741,0.77285,0.77366,3105300005.0
2007-12-10 07:30:00,0.7739,0.77545,0.7739,0.77475,5412700003.0
2007-12-10 08:00:00,0.7747,0.77525,0.77365,0.77515,4705099990.0
2007-12-10 08:30:00,0.77515,0.77665,0.77424,0.7764,6824599979.0
2007-12-10 09:00:00,0.7764,0.77695,0.77595,0.77635,4979400001.0
2007-12-10 09:30:00,0.77635,0.7771,0.7757,0.7763,7312799974.0
2007-12-10 10:00:00,0.7763,0.77725,0.77555,0.7767,6492600001.0
2007-12-10 10:30:00,0.7767,0.77795,0.77655,0.7772,11587099986.0
2007-12-10 11:00:00,0.77725,0.77735,0.7753,0.77645,13875099973.0
2007-12-10 11:30:00,0.77645,0.77765,0.7759,0.7769,12467799962.0
2007-12-10 12:00:00,0.7769,0.77765,0.77675,0.7773,10648499993.0
2007-12-10 12:30:00,0.77725,0.7776,0.7772,0.77725,4349400015.0
2007-12-10 13:00:00,0.77725,0.77775,0.77725,0.7774,4387900006.0
2007-12-10 13:30:00,0.7774,0.7776,0.77605,0.77605,6606700036.0
2007-12-10 14:00:00,0.77605,0.7765,0.77505,0.77605,18357600052.0
2007-12-10 14:30:00,0.77605,0.77695,0.7758,0.7767,5610499972.0
2007-12-10 15:00:00,0.7767,0.77855,0.7764,0.7783,10182500015.0
2007-12-10 15:30:00,0.7783,0.77875,0.77745,0.77755,9314200018.0
2007-12-10 16:00:00,0.7776,0.77835,0.77735,0.77755,10790800010.0
2007-12-10 16:30:00,0.7776,0.77865,0.77695,0.77845,14919700006.0
2007-12-10 17:00:00,0.77845,0.77955,0.77825,0.77885,15352999926.0
2007-12-10 17:30:00,0.77885,0.7799,0.77815,0.77985,17722700037.0
2007-12-10 18:00:00,0.77985,0.78055,0.77875,0.7805,21881500028.0
2007-12-10 18:30:00,0.78045,0.78085,0.7787,0.779,18405400013.0
2007-12-10 19:00:00,0.779,0.77905,0.77845,0.779,6627599982.0
2007-12-10 19:30:00,0.779,0.78025,0.779,0.77925,6160400003.0
2007-12-10 20:00:00,0.7792,0.77935,0.7785,0.7789,3820000002.0
2007-12-10 20:30:00,0.7789,0.7793,0.7785,0.779,2576100003.0
2007-12-10 21:00:00,0.779,0.779,0.7785,0.77865,1763900000.0
2007-12-10 21:30:00,0.77865,0.77995,0.7786,0.77935,4810999998.0
2007-12-10 22:00:00,0.77935,0.77985,0.7792,0.7796,3613700000.0
2007-12-10 22:30:00,0.7796,0.7813,0.7795,0.78075,5457400001.0
2007-12-10 23:00:00,0.78075,0.7815,0.7801,0.7813,6661799998.0
2007-12-10 23:30:00,0.7814,0.7818,0.781,0.7811,7803899986.0
2007-12-11 00:00:00,0.781,0.7834,0.7809,0.7822,6009600004.0
2007-12-11 00:30:00,0.7822,0.7828,0.7818,0.7827,3344899999.0
2007-12-11 01:00:00,0.78245,0.7827,0.78145,0.78145,4134800000.0
2007-12-11 01:30:00,0.78145,0.78185,0.78105,0.7815,5148099999.0
2007-12-11 02:00:00,0.78165,0.7821,0.78105,0.78135,2456000009.0
2007-12-11 02:30:00,0.78135,0.7818,0.78111,0.7816,2478300006.0
2007-12-11 03:00:00,0.7816,0.7834,0.7814,0.7834,2509500002.0
2007-12-11 03:30:00,0.7834,0.7835,0.7825,0.7829,3763200001.0
2007-12-11 04:00:00,0.7829,0.78305,0.7817,0.7828,4487100007.0
2007-12-11 04:30:00,0.7828,0.7845,0.7827,0.7831,5277199999.0
2007-12-11 05:00:00,0.7831,0.7832,0.78224,0.7831,2825300000.0
2007-12-11 05:30:00,0.78305,0.7836,0.78244,0.7831,3871599998.0
2007-12-11 06:00:00,0.78305,0.7834,0.7826,0.78275,3677900002.0
2007-12-11 06:30:00,0.78275,0.7835,0.78275,0.7832,1150200000.0
2007-12-11 07:00:00,0.78315,0.7834,0.7823,0.78245,1975400001.0
2007-12-11 07:30:00,0.7824,0.7825,0.7818,0.782,1269300000.0
2007-12-11 08:00:00,0.782,0.78225,0.7816,0.78195,1802600003.0
2007-12-11 08:30:00,0.782,0.7824,0.78163,0.7823,2782599992.0
2007-12-11 09:00:00,0.78215,0.78345,0.78145,0.78305,7442599987.0
2007-12-11 09:30:00,0.78305,0.78325,0.78195,0.78245,6232999971.0
2007-12-11 10:00:00,0.78245,0.78295,0.78185,0.78245,8819899967.0
2007-12-11 10:30:00,0.78235,0.7834,0.78215,0.7824,13766399992.0
2007-12-11 11:00:00,0.7824,0.78295,0.78235,0.7824,7442599998.0
2007-12-11 11:30:00,0.7824,0.78415,0.78225,0.7839,12175199986.0
2007-12-11 12:00:00,0.7839,0.7839,0.78285,0.78325,12215700036.0
2007-12-11 12:30:00,0.78325,0.78385,0.78305,0.78375,5215400004.0
2007-12-11 13:00:00,0.78375,0.78385,0.78235,0.78325,6687800007.0
2007-12-11 13:30:00,0.7833,0.7833,0.78185,0.7821,5591500012.0
2007-12-11 14:00:00,0.78215,0.78245,0.7806,0.78095,6901500008.0
2007-12-11 14:30:00,0.781,0.7841,0.78075,0.7833,9662800009.0
2007-12-11 15:00:00,0.7833,0.785,0.7826,0.7847,12786400007.0
2007-12-11 15:30:00,0.7847,0.785,0.78438,0.785,11849699951.0
2007-12-11 16:00:00,0.785,0.7853,0.78455,0.7849,6074499991.0
2007-12-11 16:30:00,0.78495,0.78565,0.7845,0.78465,16737399986.0
2007-12-11 17:00:00,0.78465,0.7851,0.7841,0.78435,10132299999.0
2007-12-11 17:30:00,0.7844,0.7847,0.78265,0.7827,10691199948.0
2007-12-11 18:00:00,0.7827,0.7834,0.7822,0.7824,13744799965.0
2007-12-11 18:30:00,0.7824,0.78265,0.7822,0.78265,8388700027.0
2007-12-11 19:00:00,0.7825,0.78265,0.78195,0.78205,2940999999.0
2007-12-11 19:30:00,0.7821,0.783,0.78155,0.7824,7924600000.0
2007-12-11 20:00:00,0.78245,0.78355,0.7821,0.7825,5198200005.0
2007-12-11 20:30:00,0.7825,0.78335,0.7823,0.7827,3975300003.0
2007-12-11 21:00:00,0.7829,0.7844,0.77355,0.77765,8827200001.0
2007-12-11 21:30:00,0.77765,0.7779,0.7737,0.77635,10038050007.0
2007-12-11 22:00:00,0.77635,0.7764,0.7722,0.7737,12414699982.0
2007-12-11 22:30:00,0.7737,0.77515,0.7713,0.7726,12502099997.0
2007-12-11 23:00:00,0.7726,0.7734,0.7713,0.7733,9439200010.0
2007-12-11 23:30:00,0.7733,0.77365,0.77215,0.7729,5483200005.0
2007-12-12 00:00:00,0.77278,0.7745,0.7725,0.7742,3432700000.0
2007-12-12 00:30:00,0.7742,0.7751,0.7737,0.7743,3153899999.0
2007-12-12 01:00:00,0.7743,0.7767,0.77405,0.7761,6917300001.0
2007-12-12 01:30:00,0.7761,0.77825,0.7754,0.7771,5523700002.0
2007-12-12 02:00:00,0.77705,0.7794,0.7763,0.7794,6742000001.0
2007-12-12 02:30:00,0.7794,0.7794,0.778,0.77805,9424800001.0
2007-12-12 03:00:00,0.7781,0.77845,0.77765,0.7784,3371900002.0
2007-12-12 03:30:00,0.7784,0.7786,0.7778,0.7781,4034899992.0
2007-12-12 04:00:00,0.7781,0.7786,0.77735,0.7779,3024799985.0
2007-12-12 04:30:00,0.77785,0.779,0.77785,0.7783,3852900016.0
2007-12-12 05:00:00,0.7783,0.7795,0.7782,0.7795,3636400000.0
2007-12-12 05:30:00,0.7795,0.78025,0.77795,0.7784,2789800007.0
2007-12-12 06:00:00,0.77808,0.7798,0.77791,0.77835,3750599997.0
2007-12-12 06:30:00,0.77835,0.7804,0.77795,0.7804,5171399997.0
2007-12-12 07:00:00,0.7804,0.78395,0.7802,0.7836,10338600004.0
2007-12-12 07:30:00,0.7836,0.7855,0.78265,0.7847,9399700008.0
2007-12-12 08:00:00,0.7847,0.7854,0.7834,0.784,6992900002.0
2007-12-12 08:30:00,0.784,0.7846,0.78315,0.78355,3627200002.0
2007-12-12 09:00:00,0.78355,0.785,0.78335,0.7842,6952099999.0
2007-12-12 09:30:00,0.7842,0.7851,0.78395,0.78455,9404399966.0
2007-12-12 10:00:00,0.78455,0.7848,0.7834,0.7838,11081099967.0
2007-12-12 10:30:00,0.7838,0.78435,0.78355,0.78405,11139599962.0
2007-12-12 11:00:00,0.7841,0.78485,0.78315,0.78315,10619900023.0
2007-12-12 11:30:00,0.78315,0.78355,0.78235,0.78315,10951099974.0
2007-12-12 12:00:00,0.78315,0.78405,0.78275,0.78375,6535999984.0
2007-12-12 12:30:00,0.78375,0.78655,0.78365,0.78565,12112200032.0
2007-12-12 13:00:00,0.78565,0.7858,0.7845,0.785,9243699996.0
2007-12-12 13:30:00,0.78495,0.78665,0.78495,0.7863,9592100007.0
2007-12-12 14:00:00,0.7863,0.78645,0.78535,0.78565,9944600043.0
2007-12-12 14:30:00,0.78565,0.78665,0.7855,0.78565,6932300002.0
2007-12-12 15:00:00,0.78565,0.7877,0.7856,0.7871,15340300022.0
2007-12-12 15:30:00,0.787,0.7899,0.787,0.7891,17400699965.0
2007-12-12 16:00:00,0.7891,0.7937,0.7887,0.7923,23832299980.0
2007-12-12 16:30:00,0.7923,0.7924,0.79095,0.7917,16265999976.0
2007-12-12 17:00:00,0.7917,0.7918,0.78895,0.78945,16442100064.0
2007-12-12 17:30:00,0.78945,0.7898,0.7873,0.7889,21492600018.0
2007-12-12 18:00:00,0.7891,0.7897,0.7878,0.78855,17221100024.0
2007-12-12 18:30:00,0.78855,0.7897,0.78845,0.7896,13885999961.0
2007-12-12 19:00:00,0.7896,0.78975,0.7886,0.7893,7693799993.0
2007-12-12 19:30:00,0.7893,0.7893,0.7874,0.7876,12550199958.0
2007-12-12 20:00:00,0.7876,0.7895,0.7871,0.789,6266799990.0
2007-12-12 20:30:00,0.789,0.7894,0.7873,0.789,11234699989.0
2007-12-12 21:00:00,0.789,0.7908,0.7887,0.7902,9903299974.0
2007-12-12 21:30:00,0.7902,0.7906,0.7891,0.7897,8218899998.0
2007-12-12 22:00:00,0.7897,0.7897,0.7872,0.7881,11219399987.0
2007-12-12 22:30:00,0.7882,0.78855,0.7871,0.7885,6669299997.0
2007-12-12 23:00:00,0.7885,0.78985,0.7878,0.7891,4512699994.0
2007-12-12 23:30:00,0.78945,0.7912,0.785,0.7859,10046500006.0
2007-12-13 00:00:00,0.7858,0.7867,0.7855,0.786,5360749994.0
2007-12-13 00:30:00,0.786,0.7876,0.78563,0.786,4138100002.0
2007-12-13 01:00:00,0.7861,0.7872,0.786,0.78655,2787700000.0
2007-12-13 01:30:00,0.78635,0.787,0.78589,0.7864,3310400001.0
2007-12-13 02:00:00,0.78635,0.7873,0.78555,0.7873,8552600026.0
2007-12-13 02:30:00,0.7873,0.7873,0.7843,0.7845,9593400008.0
2007-12-13 03:00:00,0.7845,0.7853,0.7835,0.7839,9433799987.0
2007-12-13 03:30:00,0.784,0.7843,0.7835,0.7835,4680999987.0
2007-12-13 04:00:00,0.7836,0.7843,0.7834,0.7841,5757400000.0
2007-12-13 04:30:00,0.7842,0.7846,0.7838,0.7843,3497900000.0
2007-12-13 05:00:00,0.7843,0.78535,0.7842,0.7849,5905400027.0
2007-12-13 05:30:00,0.7849,0.78665,0.7845,0.78655,4188800018.0
2007-12-13 06:00:00,0.7865,0.78655,0.7857,0.7859,2524899999.0
2007-12-13 06:30:00,0.7859,0.7863,0.7849,0.78545,3029600000.0
2007-12-13 07:00:00,0.78545,0.7863,0.7848,0.785,4986199995.0
2007-12-13 07:30:00,0.785,0.7854,0.7841,0.78515,3651700003.0
2007-12-13 08:00:00,0.78515,0.7853,0.7845,0.7851,3044600003.0
2007-12-13 08:30:00,0.785,0.7854,0.78435,0.785,4594800003.0
2007-12-13 09:00:00,0.785,0.78585,0.7843,0.7844,4835799993.0
2007-12-13 09:30:00,0.7843,0.7846,0.7833,0.7836,6845200003.0
2007-12-13 10:00:00,0.7836,0.78465,0.7829,0.78425,11136899996.0
2007-12-13 10:30:00,0.78435,0.78545,0.78415,0.7849,9481900003.0
2007-12-13 11:00:00,0.7849,0.78505,0.78355,0.7838,9106000015.0
2007-12-13 11:30:00,0.7838,0.78395,0.78255,0.78355,17899950060.0
2007-12-13 12:00:00,0.78365,0.78435,0.78265,0.78315,13783299986.0
2007-12-13 12:30:00,0.7832,0.78375,0.7822,0.78345,10899399984.0
2007-12-13 13:00:00,0.78345,0.78455,0.78345,0.7841,7170599986.0
2007-12-13 13:30:00,0.7841,0.7844,0.78345,0.78355,6668899989.0
2007-12-13 14:00:00,0.78355,0.78365,0.78255,0.78275,8377399976.0
2007-12-13 14:30:00,0.78275,0.7828,0.78155,0.7821,11699800023.0
2007-12-13 15:00:00,0.7821,0.78285,0.7814,0.78165,9955600013.0
2007-12-13 15:30:00,0.78165,0.7845,0.78145,0.7839,17564400007.0
2007-12-13 16:00:00,0.78385,0.7841,0.78284,0.7838,16327199995.0
2007-12-13 16:30:00,0.78375,0.7854,0.78315,0.7832,17616099992.0
2007-12-13 17:00:00,0.7832,0.7842,0.782,0.782,16346899993.0
2007-12-13 17:30:00,0.7821,0.7832,0.7816,0.7821,21230100028.0
2007-12-13 18:00:00,0.7821,0.7833,0.781,0.7818,12619899960.0
2007-12-13 18:30:00,0.7818,0.7828,0.781,0.7816,16548199948.0
2007-12-13 19:00:00,0.7816,0.7825,0.7804,0.7808,15511899958.0
2007-12-13 19:30:00,0.7808,0.781,0.7804,0.7805,11804199918.0
2007-12-13 20:00:00,0.7805,0.781,0.7802,0.7805,4393699984.0
2007-12-13 20:30:00,0.7805,0.781,0.78,0.78045,4904900003.0
2007-12-13 21:00:00,0.78045,0.7836,0.7804,0.7823,11252400010.0
2007-12-13 21:30:00,0.7823,0.78245,0.7796,0.7799,6413800004.0
2007-12-13 22:00:00,0.7799,0.7806,0.77785,0.7804,9778400009.0
2007-12-13 22:30:00,0.7804,0.7815,0.77965,0.7812,9052699990.0
2007-12-13 23:00:00,0.78125,0.78125,0.7798,0.78035,3202600002.0
2007-12-13 23:30:00,0.78005,0.7807,0.7793,0.78,2396099997.0
2007-12-14 00:00:00,0.7801,0.7815,0.78,0.78054,4924399982.0
2007-12-14 00:30:00,0.7808,0.7814,0.7802,0.7803,2435000001.0
2007-12-14 01:00:00,0.7803,0.7817,0.7803,0.7815,3037500007.0
2007-12-14 01:30:00,0.78145,0.7818,0.7808,0.7813,6025600036.0
2007-12-14 02:00:00,0.7812,0.7818,0.7809,0.7816,5145799992.0
2007-12-14 02:30:00,0.7816,0.7828,0.7816,0.782,8420700001.0
2007-12-14 03:00:00,0.782,0.7839,0.782,0.7829,9525000034.0
2007-12-14 03:30:00,0.7828,0.7844,0.7826,0.7838,8117599978.0
2007-12-14 04:00:00,0.7838,0.7842,0.7831,0.7834,4224000009.0
2007-12-14 04:30:00,0.7835,0.7847,0.7834,0.7841,8569600022.0
2007-12-14 05:00:00,0.7841,0.7846,0.7838,0.7843,2745800007.0
2007-12-14 05:30:00,0.7844,0.7854,0.7838,0.7838,6491400013.0
2007-12-14 06:00:00,0.7839,0.7842,0.7827,0.7831,5533900033.0
2007-12-14 06:30:00,0.7831,0.78355,0.7819,0.7821,5132700036.0
2007-12-14 07:00:00,0.7824,0.7831,0.78225,0.78255,3447300001.0
2007-12-14 07:30:00,0.7827,0.7835,0.78203,0.7829,4462900004.0
2007-12-14 08:00:00,0.7829,0.7839,0.7824,0.783,5114600001.0
2007-12-14 08:30:00,0.78335,0.7836,0.78245,0.7826,6929100002.0
2007-12-14 09:00:00,0.7826,0.7835,0.7826,0.7828,5047600010.0
2007-12-14 09:30:00,0.78275,0.7836,0.781,0.7813,15327200027.0
2007-12-14 10:00:00,0.7812,0.7815,0.7799,0.7809,13212799987.0
2007-12-14 10:30:00,0.7809,0.7817,0.7806,0.7812,6654999979.0
2007-12-14 11:00:00,0.7812,0.7815,0.7791,0.7799,13249100007.0
2007-12-14 11:30:00,0.7799,0.7805,0.77855,0.7793,12549100008.0
2007-12-14 12:00:00,0.7793,0.7797,0.77775,0.77805,9500699985.0
2007-12-14 12:30:00,0.77805,0.7786,0.77725,0.7785,9216099978.0
2007-12-14 13:00:00,0.7785,0.7794,0.77695,0.77705,10005899994.0
2007-12-14 13:30:00,0.77715,0.77925,0.7758,0.77805,6715700000.0
2007-12-14 14:00:00,0.77805,0.7783,0.7757,0.77605,5836000000.0
2007-12-14 14:30:00,0.77605,0.7768,0.77495,0.77515,6610300000.0
2007-12-14 15:00:00,0.77515,0.77675,0.775,0.77545,6689300002.0
2007-12-14 15:30:00,0.77545,0.77545,0.77345,0.77395,9335499991.0
2007-12-14 16:00:00,0.77395,0.77475,0.77215,0.77295,9269099999.0
2007-12-14 16:30:00,0.77295,0.77305,0.7709,0.77125,11312800003.0
2007-12-14 17:00:00,0.77135,0.7723,0.77035,0.7715,11601200007.0
2007-12-14 17:30:00,0.7715,0.7718,0.7699,0.7699,10358299992.0
2007-12-14 18:00:00,0.7699,0.7706,0.76835,0.76905,10326199998.0
2007-12-14 18:30:00,0.76905,0.76905,0.76715,0.76725,10148899972.0
2007-12-14 19:00:00,0.76725,0.76775,0.7653,0.7666,12287099983.0
2007-12-14 19:30:00,0.7666,0.76825,0.76645,0.76745,7182699993.0
2007-12-14 20:00:00,0.7675,0.7682,0.76745,0.76795,4782600003.0
2007-12-14 20:30:00,0.76795,0.76795,0.76695,0.76745,4377699966.0
2007-12-14 21:00:00,0.76745,0.76755,0.76625,0.7665,6719799989.0
2007-12-14 21:30:00,0.76655,0.76855,0.76655,0.76705,6264900017.0
2007-12-14 22:00:00,0.76705,0.76755,0.76655,0.7672,4357700003.0
2007-12-14 22:30:00,0.7672,0.7677,0.767,0.7673,1766400002.0
2007-12-14 23:00:00,0.76735,0.76785,0.76429,0.76485,5848800004.0
2007-12-14 23:30:00,0.76486,0.76556,0.7644,0.76451,4007900002.0
2007-12-17 00:00:00,0.7685,0.7689,0.7673,0.7677,1113200000.0
2007-12-17 00:30:00,0.7678,0.7685,0.7675,0.7683,968000000.0
2007-12-17 01:00:00,0.7682,0.7684,0.7668,0.7669,1258400000.0
2007-12-17 01:30:00,0.767,0.7686,0.767,0.7681,1210000000.0
2007-12-17 02:00:00,0.7682,0.7683,0.76675,0.767,5986100019.0
2007-12-17 02:30:00,0.7669,0.76855,0.7669,0.7681,5806399999.0
2007-12-17 03:00:00,0.7681,0.7687,0.76725,0.76815,5237300009.0
2007-12-17 03:30:00,0.7678,0.76815,0.7663,0.76655,2640699997.0
2007-12-17 04:00:00,0.76655,0.7672,0.7656,0.766,3419600006.0
2007-12-17 04:30:00,0.76595,0.7662,0.7649,0.7654,4562800004.0
2007-12-17 05:00:00,0.7654,0.7665,0.76515,0.766,4533699998.0
2007-12-17 05:30:00,0.766,0.7663,0.7643,0.7647,3018900004.0
2007-12-17 06:00:00,0.76465,0.7649,0.7637,0.7646,3184000007.0
2007-12-17 06:30:00,0.7646,0.7648,0.76115,0.7615,5136599995.0
2007-12-17 07:00:00,0.7615,0.76255,0.76085,0.76245,3688200000.0
2007-12-17 07:30:00,0.76245,0.7634,0.7607,0.7611,2971500000.0
2007-12-17 08:00:00,0.76105,0.7612,0.7598,0.7606,3977299997.0
2007-12-17 08:30:00,0.7606,0.7606,0.75945,0.7596,3105899994.0
2007-12-17 09:00:00,0.7596,0.7619,0.7591,0.7616,2944600001.0
2007-12-17 09:30:00,0.7616,0.7619,0.76015,0.7611,3077400000.0
2007-12-17 10:00:00,0.7611,0.7612,0.75925,0.76,4813900001.0
2007-12-17 10:30:00,0.76,0.7609,0.7598,0.7603,3101900000.0
2007-12-17 11:00:00,0.7603,0.7603,0.758,0.7593,6390999999.0
2007-12-17 11:30:00,0.7593,0.7593,0.756,0.75735,6700199998.0
2007-12-17 12:00:00,0.75735,0.7576,0.7562,0.75625,3709599992.0
2007-12-17 12:30:00,0.75635,0.75755,0.7561,0.75635,4052399993.0
2007-12-17 13:00:00,0.75635,0.7574,0.75605,0.75715,3292200001.0
2007-12-17 13:30:00,0.75715,0.75865,0.75715,0.75805,5683599970.0
2007-12-17 14:00:00,0.7582,0.75965,0.75725,0.75765,5383899996.0
2007-12-17 14:30:00,0.75765,0.7578,0.75425,0.75445,6750699982.0
2007-12-17 15:00:00,0.75445,0.7563,0.7538,0.75585,7024999991.0
2007-12-17 15:30:00,0.75585,0.75635,0.75535,0.7556,5603350002.0
2007-12-17 16:00:00,0.7557,0.7561,0.75475,0.75535,3568600008.0
2007-12-17 16:30:00,0.75535,0.75585,0.75315,0.75315,8887300014.0
2007-12-17 17:00:00,0.75325,0.75445,0.75225,0.75365,9759499997.0
2007-12-17 17:30:00,0.75365,0.75445,0.7533,0.75385,6873899984.0
2007-12-17 18:00:00,0.75385,0.75415,0.75355,0.75365,3824199998.0
2007-12-17 18:30:00,0.75365,0.75385,0.75275,0.75335,7210500000.0
2007-12-17 19:00:00,0.75335,0.75365,0.7525,0.7535,4963499996.0
2007-12-17 19:30:00,0.7535,0.75475,0.753,0.75445,5785600013.0
2007-12-17 20:00:00,0.75445,0.7546,0.75305,0.75375,4210099992.0
2007-12-17 20:30:00,0.75375,0.75395,0.7529,0.75375,4100599987.0
2007-12-17 21:00:00,0.7538,0.75565,0.7536,0.75515,6627900001.0
2007-12-17 21:30:00,0.7552,0.75575,0.7547,0.75515,2846299993.0
2007-12-17 22:00:00,0.75515,0.75545,0.75421,0.75465,4829900001.0
2007-12-17 22:30:00,0.75455,0.75515,0.7544,0.75455,3243799997.0
2007-12-17 23:00:00,0.75455,0.75475,0.7536,0.7546,7551400003.0
2007-12-17 23:30:00,0.7546,0.75485,0.7539,0.7546,5183500002.0
2007-12-18 00:00:00,0.7546,0.7551,0.7538,0.7548,5746600001.0
2007-12-18 00:30:00,0.7549,0.7553,0.7544,0.7547,3701100003.0
2007-12-18 01:00:00,0.7547,0.755,0.75235,0.75235,3718800001.0
2007-12-18 01:30:00,0.75235,0.75395,0.7518,0.7528,7156200004.0
2007-12-18 02:00:00,0.7528,0.75295,0.7514,0.75175,4697400004.0
2007-12-18 02:30:00,0.7518,0.7542,0.7515,0.75305,8804050003.0
2007-12-18 03:00:00,0.7531,0.7536,0.75181,0.7527,3387400000.0
2007-12-18 03:30:00,0.7527,0.7546,0.7526,0.7544,4501700003.0
2007-12-18 04:00:00,0.75435,0.75475,0.75382,0.75405,2855899998.0
2007-12-18 04:30:00,0.75405,0.7553,0.75372,0.75425,6106799996.0
2007-12-18 05:00:00,0.75425,0.75585,0.75425,0.7555,6738900000.0
2007-12-18 05:30:00,0.7555,0.7558,0.75535,0.75545,3701100001.0
2007-12-18 06:00:00,0.75545,0.75555,0.75465,0.75505,3473700023.0
2007-12-18 06:30:00,0.7551,0.75565,0.75418,0.7552,1781500003.0
2007-12-18 07:00:00,0.7552,0.75555,0.75457,0.75525,3038200005.0
2007-12-18 07:30:00,0.75525,0.75565,0.75475,0.75535,3008000023.0
2007-12-18 08:00:00,0.7554,0.7556,0.75469,0.75499,1348700000.0
2007-12-18 08:30:00,0.7552,0.7566,0.7551,0.7563,3689600004.0
2007-12-18 09:00:00,0.7563,0.7569,0.7553,0.7556,6273700009.0
2007-12-18 09:30:00,0.7555,0.75775,0.7555,0.75765,10671500035.0
2007-12-18 10:00:00,0.75795,0.75805,0.75565,0.75635,7650299988.0
2007-12-18 10:30:00,0.7563,0.75635,0.75495,0.75565,10075300009.0
2007-12-18 11:00:00,0.75565,0.75675,0.75435,0.7563,9935800012.0
2007-12-18 11:30:00,0.7563,0.75635,0.75405,0.75425,8142899984.0
2007-12-18 12:00:00,0.75425,0.75515,0.75315,0.7535,4698099994.0
2007-12-18 12:30:00,0.7535,0.75535,0.75315,0.7553,3219400002.0
2007-12-18 13:00:00,0.75535,0.75725,0.75525,0.75595,6338500010.0
2007-12-18 13:30:00,0.75595,0.75655,0.75575,0.75605,4414299997.0
2007-12-18 14:00:00,0.75605,0.757,0.75585,0.75665,3685899998.0
2007-12-18 14:30:00,0.75665,0.75775,0.75625,0.75735,3618300006.0
2007-12-18 15:00:00,0.7571,0.75815,0.75585,0.7561,7776999991.0
2007-12-18 15:30:00,0.7565,0.75865,0.7561,0.7573,5439700004.0
2007-12-18 16:00:00,0.7573,0.75825,0.75715,0.75805,4963800000.0
2007-12-18 16:30:00,0.75805,0.7581,0.7564,0.7566,4045854994.0
2007-12-18 17:00:00,0.7566,0.7566,0.7545,0.7547,6506699997.0
2007-12-18 17:30:00,0.7547,0.7553,0.75375,0.7539,6732600001.0
2007-12-18 18:00:00,0.754,0.7545,0.75235,0.7524,6095699991.0
2007-12-18 18:30:00,0.75235,0.75235,0.7506,0.7513,4745499996.0
2007-12-18 19:00:00,0.751,0.7521,0.7505,0.7514,6606700004.0
2007-12-18 19:30:00,0.7514,0.7537,0.7514,0.7524,4076200019.0
2007-12-18 20:00:00,0.7525,0.7536,0.75225,0.7536,3016099999.0
2007-12-18 20:30:00,0.7535,0.7543,0.753,0.7534,3997900001.0
2007-12-18 21:00:00,0.7532,0.7547,0.75305,0.7546,2825399999.0
2007-12-18 21:30:00,0.75435,0.7549,0.75323,0.7536,3420700004.0
2007-12-18 22:00:00,0.7535,0.7546,0.7531,0.7543,4167699996.0
2007-12-18 22:30:00,0.75407,0.7562,0.75406,0.7546,5099700003.0
2007-12-18 23:00:00,0.7547,0.7554,0.75411,0.7553,2550900001.0
2007-12-18 23:30:00,0.7553,0.7557,0.7547,0.7551,3969934540.0
2007-12-19 00:00:00,0.7551,0.7552,0.75434,0.7551,6083900003.0
2007-12-19 00:30:00,0.7551,0.7557,0.7546,0.75473,4234100003.0
2007-12-19 01:00:00,0.75495,0.7555,0.7545,0.75485,3051800004.0
2007-12-19 01:30:00,0.75485,0.7559,0.75452,0.7552,2631599999.0
2007-12-19 02:00:00,0.75525,0.7559,0.7548,0.7549,3451700000.0
2007-12-19 02:30:00,0.7549,0.7553,0.7544,0.7551,2605900001.0
2007-12-19 03:00:00,0.7551,0.7552,0.75355,0.7536,6492200009.0
2007-12-19 03:30:00,0.7536,0.7543,0.7527,0.75405,5869299997.0
2007-12-19 04:00:00,0.75396,0.7555,0.75369,0.7555,4246200004.0
2007-12-19 04:30:00,0.7555,0.7564,0.7553,0.7562,2227999999.0
2007-12-19 05:00:00,0.7562,0.7572,0.7561,0.7571,3335999983.0
2007-12-19 05:30:00,0.7571,0.7572,0.7566,0.757,1758699997.0
2007-12-19 06:00:00,0.7569,0.75815,0.7568,0.7576,4612800003.0
2007-12-19 06:30:00,0.7576,0.758,0.75655,0.7567,3510999990.0
2007-12-19 07:00:00,0.7567,0.7568,0.75608,0.7566,2696899997.0
2007-12-19 07:30:00,0.7566,0.7566,0.7557,0.7561,2034600003.0
2007-12-19 08:00:00,0.7561,0.7564,0.75555,0.7562,1407900002.0
2007-12-19 08:30:00,0.7562,0.7566,0.755,0.7556,3082199986.0
2007-12-19 09:00:00,0.7557,0.7558,0.7546,0.75515,3958799996.0
2007-12-19 09:30:00,0.75515,0.75585,0.75485,0.7556,5214799983.0
2007-12-19 10:00:00,0.7555,0.75865,0.75525,0.75725,11149799964.0
2007-12-19 10:30:00,0.75735,0.75745,0.75595,0.75625,5433899999.0
2007-12-19 11:00:00,0.75625,0.75685,0.75565,0.75645,6794299978.0
2007-12-19 11:30:00,0.75645,0.7588,0.75595,0.75785,7535799984.0
2007-12-19 12:00:00,0.75785,0.7579,0.7561,0.75615,6587999995.0
2007-12-19 12:30:00,0.75615,0.7565,0.7559,0.7563,3638899996.0
2007-12-19 13:00:00,0.7563,0.7566,0.755,0.75505,6507799997.0
2007-12-19 13:30:00,0.75505,0.75505,0.75295,0.7532,7898000000.0
2007-12-19 14:00:00,0.7532,0.754,0.7531,0.75395,5021900001.0
2007-12-19 14:30:00,0.75395,0.757,0.75365,0.75605,7333800014.0
2007-12-19 15:00:00,0.756,0.7567,0.755,0.756,7783999984.0
2007-12-19 15:30:00,0.756,0.75725,0.75585,0.75665,5963400007.0
2007-12-19 16:00:00,0.75655,0.75735,0.7565,0.75715,7352400012.0
2007-12-19 16:30:00,0.75715,0.7583,0.7566,0.7583,11431099987.0
2007-12-19 17:00:00,0.7583,0.7583,0.7564,0.7567,6909099978.0
2007-12-19 17:30:00,0.7567,0.75725,0.7559,0.7563,5005800000.0
2007-12-19 18:00:00,0.7563,0.75705,0.7538,0.7541,13837700002.0
2007-12-19 18:30:00,0.75415,0.7555,0.7534,0.7554,9984999995.0
2007-12-19 19:00:00,0.7555,0.75555,0.7543,0.7553,4709700000.0
2007-12-19 19:30:00,0.75565,0.75575,0.755,0.75555,3480199991.0
2007-12-19 20:00:00,0.75545,0.75575,0.7552,0.7554,934000000.0
2007-12-19 20:30:00,0.7554,0.756,0.75515,0.7558,1972700001.0
2007-12-19 21:00:00,0.75575,0.7558,0.75495,0.75545,2876699999.0
2007-12-19 21:30:00,0.75545,0.75605,0.7549,0.7551,2800300000.0
2007-12-19 22:00:00,0.755,0.7558,0.755,0.7554,2934800002.0
2007-12-19 22:30:00,0.75535,0.756,0.75525,0.7554,1595500006.0
2007-12-19 23:00:00,0.7554,0.75715,0.75493,0.75498,3697600003.0
2007-12-19 23:30:00,0.7553,0.7561,0.7541,0.7554,5718499986.0
2007-12-20 00:00:00,0.7554,0.7558,0.754,0.7542,6530799999.0
2007-12-20 00:30:00,0.7542,0.7542,0.75313,0.75335,3215900006.0
2007-12-20 01:00:00,0.7537,0.7544,0.7536,0.7541,1400300001.0
2007-12-20 01:30:00,0.754,0.7546,0.75381,0.7543,1620700003.0
2007-12-20 02:00:00,0.75425,0.7559,0.7542,0.75545,1853500000.0
2007-12-20 02:30:00,0.7555,0.7562,0.7554,0.7561,1548000002.0
2007-12-20 03:00:00,0.75605,0.7561,0.75345,0.7552,3723700006.0
2007-12-20 03:30:00,0.7551,0.7561,0.755,0.75585,2567600001.0
2007-12-20 04:00:00,0.75595,0.75605,0.7556,0.7556,1625999999.0
2007-12-20 04:30:00,0.7557,0.7566,0.75528,0.75615,2141500000.0
2007-12-20 05:00:00,0.7562,0.7564,0.75559,0.75611,2032299999.0
2007-12-20 05:30:00,0.756,0.75605,0.75504,0.7556,1273200000.0
2007-12-20 06:00:00,0.7556,0.7557,0.7548,0.7551,1843200000.0
2007-12-20 06:30:00,0.7551,0.7552,0.7545,0.7545,1419600000.0
2007-12-20 07:00:00,0.7545,0.7551,0.75438,0.7548,1568600000.0
2007-12-20 07:30:00,0.7548,0.7557,0.75444,0.7552,1142600000.0
2007-12-20 08:00:00,0.7552,0.7556,0.75435,0.7551,1990700009.0
2007-12-20 08:30:00,0.7551,0.7553,0.75454,0.75485,1986299996.0
2007-12-20 09:00:00,0.7549,0.7555,0.75463,0.755,2507400000.0
2007-12-20 09:30:00,0.7551,0.75565,0.75458,0.75515,3367100001.0
2007-12-20 10:00:00,0.75515,0.75585,0.75505,0.75545,5684299971.0
2007-12-20 10:30:00,0.75545,0.7558,0.7554,0.7557,2286499998.0
2007-12-20 11:00:00,0.7557,0.7558,0.7547,0.75505,478500000.0
2007-12-20 11:30:00,0.7553,0.7561,0.755,0.7561,3300699999.0
2007-12-20 12:00:00,0.7561,0.75755,0.7561,0.75665,4453999976.0
2007-12-20 12:30:00,0.75665,0.7568,0.755,0.7553,6461300005.0
2007-12-20 13:00:00,0.75525,0.756,0.7546,0.7556,8647549966.0
2007-12-20 13:30:00,0.7556,0.75645,0.7551,0.7553,9255799964.0
2007-12-20 14:00:00,0.7553,0.7554,0.754,0.7543,4946300006.0
2007-12-20 14:30:00,0.7544,0.7554,0.7537,0.755,5398200008.0
2007-12-20 15:00:00,0.755,0.75625,0.7549,0.7555,8165200010.0
2007-12-20 15:30:00,0.7556,0.7564,0.755,0.7557,12067700041.0
2007-12-20 16:00:00,0.7557,0.7568,0.7555,0.7566,6305799984.0
2007-12-20 16:30:00,0.7566,0.75775,0.75635,0.7575,6929199984.0
2007-12-20 17:00:00,0.7575,0.7576,0.7551,0.7558,13344299991.0
2007-12-20 17:30:00,0.7558,0.7571,0.7558,0.75665,5910800001.0
2007-12-20 18:00:00,0.75665,0.75715,0.7559,0.75715,5026899999.0
2007-12-20 18:30:00,0.75705,0.75715,0.7556,0.75565,3390499997.0
2007-12-20 19:00:00,0.75565,0.7567,0.75565,0.75645,4726999996.0
2007-12-20 19:30:00,0.7564,0.757,0.7564,0.75675,2428800000.0
2007-12-20 20:00:00,0.7567,0.75765,0.7567,0.75735,2713600000.0
2007-12-20 20:30:00,0.7573,0.7586,0.7573,0.7584,2945900002.0
2007-12-20 21:00:00,0.7584,0.7594,0.7584,0.75875,2669500000.0
2007-12-20 21:30:00,0.7587,0.75905,0.758,0.7581,3984700003.0
2007-12-20 22:00:00,0.7581,0.7587,0.75805,0.75845,3677999997.0
2007-12-20 22:30:00,0.75845,0.7599,0.7581,0.7591,3539500008.0
2007-12-20 23:00:00,0.759,0.7592,0.75885,0.7589,2691499993.0
2007-12-20 23:30:00,0.7589,0.76075,0.75815,0.7593,5012799992.0
2007-12-21 00:00:00,0.7592,0.7627,0.7592,0.7625,6971899991.0
2007-12-21 00:30:00,0.76245,0.76345,0.7613,0.7615,6763999995.0
2007-12-21 01:00:00,0.7615,0.7615,0.7604,0.7612,3858100002.0
2007-12-21 01:30:00,0.76125,0.7615,0.76005,0.76105,3035199999.0
2007-12-21 02:00:00,0.761,0.7616,0.7606,0.76075,4170699999.0
2007-12-21 02:30:00,0.76075,0.7627,0.7599,0.762,5722400002.0
2007-12-21 03:00:00,0.762,0.7627,0.76145,0.7618,4641400006.0
2007-12-21 03:30:00,0.76185,0.7621,0.76108,0.7619,3235100001.0
2007-12-21 04:00:00,0.7619,0.7634,0.7616,0.76277,3597799997.0
2007-12-21 04:30:00,0.76285,0.7641,0.76255,0.7635,2744399987.0
2007-12-21 05:00:00,0.76345,0.764,0.7632,0.7634,2129199985.0
2007-12-21 05:30:00,0.7634,0.7634,0.76215,0.76245,2052900001.0
2007-12-21 06:00:00,0.7627,0.7633,0.76186,0.7624,2771299997.0
2007-12-21 06:30:00,0.7623,0.7625,0.76175,0.7623,1407500012.0
2007-12-21 07:00:00,0.7623,0.7623,0.76165,0.7619,1345800001.0
2007-12-21 07:30:00,0.7619,0.7637,0.7618,0.7635,1681900006.0
2007-12-21 08:00:00,0.7635,0.7635,0.7621,0.7621,2307699997.0
2007-12-21 08:30:00,0.7621,0.7639,0.76185,0.7633,5399800001.0
2007-12-21 09:00:00,0.7634,0.7657,0.7629,0.7641,10871399998.0
2007-12-21 09:30:00,0.7641,0.7654,0.7638,0.7642,8808700017.0
2007-12-21 10:00:00,0.7642,0.7647,0.76355,0.7641,5418800005.0
2007-12-21 10:30:00,0.7641,0.7643,0.7636,0.76375,3589300000.0
2007-12-21 11:00:00,0.76375,0.7648,0.76375,0.7641,4102999999.0
2007-12-21 11:30:00,0.7641,0.76505,0.76395,0.76475,3846300004.0
2007-12-21 12:00:00,0.76475,0.76665,0.7647,0.7661,9255700004.0
2007-12-21 12:30:00,0.7661,0.76685,0.76495,0.7656,6584499985.0
2007-12-21 13:00:00,0.7656,0.7672,0.76495,0.76525,5171599999.0
2007-12-21 13:30:00,0.76515,0.7659,0.765,0.7651,2833899994.0
2007-12-21 14:00:00,0.7651,0.76615,0.76505,0.76565,2759000004.0
2007-12-21 14:30:00,0.76565,0.76565,0.76525,0.7655,2403000002.0
2007-12-21 15:00:00,0.7655,0.76645,0.7651,0.7656,2953999984.0
2007-12-21 15:30:00,0.76555,0.76665,0.76497,0.76565,3471299988.0
2007-12-21 16:00:00,0.7658,0.7668,0.7657,0.76595,3017700002.0
2007-12-21 16:30:00,0.76605,0.7671,0.76545,0.76555,3626250004.0
2007-12-21 17:00:00,0.76555,0.76685,0.76555,0.76645,3309950007.0
2007-12-21 17:30:00,0.7664,0.76765,0.766,0.7672,3774168896.0
2007-12-21 18:00:00,0.7672,0.76745,0.76515,0.76545,5847899986.0
2007-12-21 18:30:00,0.76545,0.7659,0.7636,0.76415,5334899995.0
2007-12-21 19:00:00,0.76415,0.765,0.7614,0.76165,5562099999.0
2007-12-21 19:30:00,0.7619,0.7633,0.7619,0.7631,3571200000.0
2007-12-21 20:00:00,0.7631,0.7634,0.76255,0.76295,2850899999.0
2007-12-21 20:30:00,0.76295,0.76305,0.76265,0.7627,2180700000.0
2007-12-21 21:00:00,0.76275,0.76315,0.76225,0.7626,4664300000.0
2007-12-21 21:30:00,0.7626,0.76315,0.76185,0.76305,4703599989.0
2007-12-21 22:00:00,0.76305,0.76395,0.76285,0.7639,1694100000.0
2007-12-21 22:30:00,0.7639,0.7639,0.76282,0.76345,1498999999.0
2007-12-21 23:00:00,0.76345,0.76347,0.76243,0.76318,5204499989.0
2007-12-21 23:30:00,0.76347,0.76347,0.76206,0.76278,3052599994.0
2007-12-24 00:00:00,0.7637,0.765,0.7637,0.7645,197200000.0
2007-12-24 00:30:00,0.7644,0.7658,0.764,0.7643,266800000.0
2007-12-24 01:00:00,0.7645,0.765,0.7638,0.7643,255200000.0
2007-12-24 01:30:00,0.7645,0.7645,0.7632,0.7632,197200000.0
2007-12-24 02:00:00,0.7642,0.7649,0.76359,0.7644,2090899997.0
2007-12-24 02:30:00,0.76425,0.7644,0.76293,0.76305,1170400000.0
2007-12-24 03:00:00,0.76305,0.7638,0.7628,0.76315,3277200007.0
2007-12-24 03:30:00,0.7634,0.7641,0.76263,0.7634,2284900002.0
2007-12-24 04:00:00,0.7633,0.7636,0.76279,0.7632,3179099995.0
2007-12-24 04:30:00,0.7632,0.7633,0.76235,0.76295,2076499999.0
2007-12-24 05:00:00,0.76285,0.7635,0.7623,0.7632,2177700002.0
2007-12-24 05:30:00,0.7632,0.7634,0.76265,0.7629,4112799993.0
2007-12-24 06:00:00,0.7629,0.76361,0.7628,0.7628,2717500001.0
2007-12-24 06:30:00,0.7629,0.764,0.76215,0.7634,5423500002.0
2007-12-24 07:00:00,0.7634,0.7636,0.76232,0.7628,2623199999.0
2007-12-24 07:30:00,0.7628,0.7631,0.76189,0.7628,2345100000.0
2007-12-24 08:00:00,0.76255,0.763,0.76206,0.76222,1782099992.0
2007-12-24 08:30:00,0.7626,0.7633,0.76224,0.7629,3635399996.0
2007-12-24 09:00:00,0.7627,0.76375,0.76252,0.7635,3204399987.0
2007-12-24 09:30:00,0.7635,0.76485,0.76345,0.76415,2487900000.0
2007-12-24 10:00:00,0.76435,0.7651,0.7639,0.76432,2043599999.0
2007-12-24 10:30:00,0.76445,0.76455,0.76355,0.7639,2544099998.0
2007-12-24 11:00:00,0.76405,0.7644,0.76334,0.7639,2788900003.0
2007-12-24 11:30:00,0.7639,0.7664,0.76382,0.7661,4625700001.0
2007-12-24 12:00:00,0.7661,0.7672,0.7647,0.76635,3416299996.0
2007-12-24 12:30:00,0.7663,0.7667,0.76509,0.76575,2263200000.0
2007-12-24 13:00:00,0.76561,0.76631,0.76528,0.7661,1424200000.0
2007-12-24 13:30:00,0.7661,0.7663,0.76516,0.766,902399999.0
2007-12-24 14:00:00,0.7658,0.76665,0.76511,0.76615,1441599997.0
2007-12-24 14:30:00,0.7665,0.76665,0.76592,0.76645,1996599985.0
2007-12-24 15:00:00,0.7664,0.7671,0.76583,0.7665,1814300007.0
2007-12-24 15:30:00,0.7665,0.7674,0.76591,0.7665,1307700000.0
2007-12-24 16:00:00,0.7665,0.76735,0.76563,0.7666,614200000.0
2007-12-24 16:30:00,0.76645,0.76678,0.76583,0.7665,899299997.0
2007-12-24 17:00:00,0.7665,0.7665,0.76548,0.76594,5020100000.0
2007-12-24 17:30:00,0.7664,0.76665,0.76567,0.76665,4802499995.0
2007-12-24 18:00:00,0.76665,0.7669,0.76595,0.7665,4881599996.0
2007-12-24 18:30:00,0.7665,0.7666,0.76576,0.7666,3417300000.0
2007-12-24 19:00:00,0.7666,0.767,0.76562,0.76577,18928400007.0
2007-12-24 19:30:00,0.76574,0.76643,0.76555,0.76628,14401100009.0
2007-12-24 20:00:00,0.76609,0.76691,0.7657,0.76616,9418200003.0
2007-12-24 20:30:00,0.76623,0.76731,0.766,0.76669,4244600004.0
2007-12-24 21:00:00,0.76624,0.76706,0.76533,0.7657,981100000.0
2007-12-24 21:30:00,0.76554,0.76652,0.76539,0.76628,1075500003.0
2007-12-24 22:00:00,0.7661,0.76675,0.76583,0.7662,1113600001.0
2007-12-24 22:30:00,0.76615,0.767,0.76541,0.76559,1102800002.0
2007-12-24 23:00:00,0.76551,0.76653,0.76547,0.76608,1026000000.0
2007-12-24 23:30:00,0.7662,0.76674,0.76549,0.76626,979100000.0
2007-12-25 00:00:00,0.76645,0.76722,0.76574,0.76649,1108200000.0
2007-12-25 00:30:00,0.76643,0.76723,0.76627,0.76658,2101000000.0
2007-12-25 01:00:00,0.76663,0.76738,0.76631,0.76663,1257700000.0
2007-12-25 01:30:00,0.76688,0.76709,0.76541,0.76612,1961600000.0
2007-12-25 02:00:00,0.76629,0.76718,0.7656,0.76644,1417100000.0
2007-12-25 02:30:00,0.76655,0.76689,0.76433,0.76465,2420999999.0
2007-12-25 03:00:00,0.7646,0.76495,0.76361,0.76443,1375400000.0
2007-12-25 03:30:00,0.76447,0.76495,0.76412,0.76453,2018199999.0
2007-12-25 04:00:00,0.76451,0.7652,0.76419,0.76445,3036599997.0
2007-12-25 04:30:00,0.76448,0.76526,0.76402,0.76442,4522999996.0
2007-12-25 05:00:00,0.76439,0.76528,0.76386,0.76479,2617099998.0
2007-12-25 05:30:00,0.76472,0.76585,0.76431,0.7645,1862600000.0
2007-12-25 06:00:00,0.76457,0.76637,0.76436,0.76497,2379300000.0
2007-12-25 06:30:00,0.76471,0.7658,0.76441,0.76487,1528200000.0
2007-12-25 07:00:00,0.76499,0.76567,0.76434,0.76515,1471599998.0
2007-12-25 07:30:00,0.76543,0.76565,0.76428,0.76531,1926799999.0
2007-12-25 08:00:00,0.76525,0.76576,0.7645,0.76485,2591499993.0
2007-12-25 08:30:00,0.76489,0.76622,0.76443,0.76512,2098599996.0
2007-12-25 09:00:00,0.76512,0.76613,0.76461,0.76515,2251799992.0
2007-12-25 09:30:00,0.76478,0.76602,0.76453,0.76545,3921199991.0
2007-12-25 10:00:00,0.76542,0.76654,0.76467,0.76555,3565599993.0
2007-12-25 10:30:00,0.7655,0.7665,0.76532,0.76597,2573399991.0
2007-12-25 11:00:00,0.76605,0.76659,0.76506,0.76557,2615999996.0
2007-12-25 11:30:00,0.76549,0.7665,0.76549,0.76608,2071999997.0
2007-12-25 12:00:00,0.76637,0.7667,0.76519,0.76548,1542099999.0
2007-12-25 12:30:00,0.76542,0.76647,0.76517,0.76598,1671999997.0
2007-12-25 13:00:00,0.76604,0.76667,0.76579,0.7666,1362999996.0
2007-12-25 13:30:00,0.76626,0.76695,0.76593,0.76651,912300000.0
2007-12-25 14:00:00,0.76654,0.76667,0.7652,0.76565,826199996.0
2007-12-25 14:30:00,0.76571,0.76655,0.76521,0.76611,882299999.0
2007-12-25 15:00:00,0.76613,0.76623,0.7648,0.76581,1739100000.0
2007-12-25 15:30:00,0.76541,0.76608,0.76512,0.76552,962100000.0
2007-12-25 16:00:00,0.76564,0.76608,0.76535,0.76564,1427499999.0
2007-12-25 16:30:00,0.76574,0.76614,0.76535,0.76576,2048299999.0
2007-12-25 17:00:00,0.76586,0.76627,0.76573,0.76595,9370300000.0
2007-12-25 17:30:00,0.76599,0.76618,0.7656,0.76604,17009499998.0
2007-12-25 18:00:00,0.76603,0.76629,0.7654,0.7661,6987700001.0
2007-12-25 18:30:00,0.76608,0.76628,0.76527,0.76558,13402800006.0
2007-12-25 19:00:00,0.76559,0.76643,0.76541,0.76568,18529699988.0
2007-12-25 19:30:00,0.76568,0.76623,0.76553,0.76618,14004099996.0
2007-12-25 20:00:00,0.76611,0.7663,0.76545,0.76565,8166199994.0
2007-12-25 20:30:00,0.7657,0.76615,0.76559,0.76559,3129500000.0
2007-12-25 21:00:00,0.76568,0.76653,0.76559,0.76603,704100000.0
2007-12-25 21:30:00,0.766,0.76618,0.76557,0.76586,841300000.0
2007-12-25 22:00:00,0.76607,0.76616,0.76529,0.7654,1178300000.0
2007-12-25 22:30:00,0.76576,0.76599,0.76526,0.76547,1070000000.0
2007-12-25 23:00:00,0.76563,0.76653,0.76535,0.76566,2630000000.0
2007-12-25 23:30:00,0.76565,0.76594,0.76491,0.76507,1104699999.0
2007-12-26 00:00:00,0.7653,0.76633,0.76464,0.76529,2937200000.0
2007-12-26 00:30:00,0.7654,0.76591,0.76462,0.76495,3815099999.0
2007-12-26 01:00:00,0.76504,0.7661,0.76451,0.76451,3841399999.0
2007-12-26 01:30:00,0.76459,0.76533,0.76455,0.76501,1845999999.0
2007-12-26 02:00:00,0.76509,0.76541,0.76409,0.76487,1170800000.0
2007-12-26 02:30:00,0.76492,0.76532,0.76435,0.76498,1935200000.0
2007-12-26 03:00:00,0.7651,0.7657,0.76469,0.76497,1254000000.0
2007-12-26 03:30:00,0.76463,0.76553,0.76449,0.76508,2146000000.0
2007-12-26 04:00:00,0.76513,0.76583,0.76443,0.76525,3231699997.0
2007-12-26 04:30:00,0.76515,0.76569,0.7645,0.76484,4725999998.0
2007-12-26 05:00:00,0.76497,0.76642,0.76477,0.7649,2772299999.0
2007-12-26 05:30:00,0.76484,0.76563,0.76341,0.76391,2196500000.0
2007-12-26 06:00:00,0.7639,0.76455,0.76324,0.76403,2589400000.0
2007-12-26 06:30:00,0.76403,0.76456,0.7634,0.76398,1870400000.0
2007-12-26 07:00:00,0.76398,0.7644,0.76353,0.7644,4130000000.0
2007-12-26 07:30:00,0.7643,0.765,0.76378,0.7647,10804500000.0
2007-12-26 08:00:00,0.7649,0.7652,0.76412,0.7644,16685899989.0
2007-12-26 08:30:00,0.7645,0.76581,0.76421,0.76485,13768900028.0
2007-12-26 09:00:00,0.76498,0.7655,0.76457,0.7653,15191499940.0
2007-12-26 09:30:00,0.7653,0.76676,0.76469,0.7665,5628699997.0
2007-12-26 10:00:00,0.7665,0.7669,0.76564,0.7669,17072100000.0
2007-12-26 10:30:00,0.7669,0.767,0.76562,0.7663,10154900000.0
2007-12-26 11:00:00,0.7663,0.76672,0.76549,0.7661,2377300000.0
2007-12-26 11:30:00,0.7658,0.76668,0.7655,0.76635,1753100000.0
2007-12-26 12:00:00,0.76655,0.76655,0.7655,0.7655,1124899999.0
2007-12-26 12:30:00,0.766,0.76601,0.7646,0.76541,2121499994.0
2007-12-26 13:00:00,0.76575,0.76605,0.76527,0.7659,1044299994.0
2007-12-26 13:30:00,0.7659,0.76642,0.76538,0.76589,867399997.0
2007-12-26 14:00:00,0.7658,0.76635,0.76535,0.76585,1092399999.0
2007-12-26 14:30:00,0.76615,0.7679,0.76542,0.7662,1546299996.0
2007-12-26 15:00:00,0.7662,0.76705,0.76533,0.7662,1841000000.0
2007-12-26 15:30:00,0.7662,0.7669,0.76575,0.7659,1237699999.0
2007-12-26 16:00:00,0.7659,0.76705,0.7659,0.7664,2574900000.0
2007-12-26 16:30:00,0.76603,0.7682,0.76577,0.7681,2788800000.0
2007-12-26 17:00:00,0.76785,0.7686,0.76715,0.768,2349400000.0
2007-12-26 17:30:00,0.768,0.7695,0.76725,0.7694,2193300000.0
2007-12-26 18:00:00,0.7694,0.7696,0.7671,0.7679,4491299997.0
2007-12-26 18:30:00,0.7679,0.7681,0.76695,0.76795,3056099994.0
2007-12-26 19:00:00,0.7679,0.76795,0.76655,0.76715,2285199977.0
2007-12-26 19:30:00,0.76715,0.7683,0.76705,0.7682,5606299984.0
2007-12-26 20:00:00,0.7682,0.76855,0.76729,0.7678,3037599997.0
2007-12-26 20:30:00,0.76751,0.76795,0.76715,0.7672,1214400000.0
2007-12-26 21:00:00,0.7672,0.76755,0.76675,0.76745,1520400000.0
2007-12-26 21:30:00,0.7674,0.7676,0.7666,0.7669,2001800000.0
2007-12-26 22:00:00,0.7669,0.76725,0.76644,0.767,1784699999.0
2007-12-26 22:30:00,0.76678,0.7671,0.7663,0.7665,2687399994.0
2007-12-26 23:00:00,0.76655,0.76655,0.7654,0.7662,4590600000.0
2007-12-26 23:30:00,0.7662,0.7669,0.7659,0.7666,3389200000.0
2007-12-27 00:00:00,0.7666,0.76687,0.76594,0.7662,2503700000.0
2007-12-27 00:30:00,0.7666,0.7674,0.76614,0.7673,1255500000.0
2007-12-27 01:00:00,0.7674,0.7679,0.766,0.7673,1922400000.0
2007-12-27 01:30:00,0.76705,0.76765,0.76664,0.76765,1282400000.0
2007-12-27 02:00:00,0.76737,0.76855,0.76695,0.7674,1391600000.0
2007-12-27 02:30:00,0.7674,0.7685,0.7674,0.7681,1444900000.0
2007-12-27 03:00:00,0.76795,0.76895,0.76747,0.7689,1998400001.0
2007-12-27 03:30:00,0.7689,0.7689,0.76746,0.7684,1610300006.0
2007-12-27 04:00:00,0.76805,0.76892,0.7674,0.76844,2166100000.0
2007-12-27 04:30:00,0.7687,0.76873,0.76765,0.7685,2293700000.0
2007-12-27 05:00:00,0.7685,0.76885,0.76762,0.7686,2179099996.0
2007-12-27 05:30:00,0.76815,0.7688,0.76692,0.76726,2220600003.0
2007-12-27 06:00:00,0.76765,0.7685,0.767,0.76785,1564400000.0
2007-12-27 06:30:00,0.76837,0.7684,0.7673,0.76761,1424200000.0
2007-12-27 07:00:00,0.768,0.7684,0.76713,0.7682,1477699999.0
2007-12-27 07:30:00,0.76775,0.7684,0.76751,0.7681,3539600003.0
2007-12-27 08:00:00,0.7683,0.7689,0.76789,0.7683,2370099994.0
2007-12-27 08:30:00,0.76825,0.76875,0.76773,0.7686,2452399990.0
2007-12-27 09:00:00,0.7686,0.76965,0.76825,0.7693,6042000006.0
2007-12-27 09:30:00,0.7693,0.7696,0.76827,0.7693,6734600014.0
2007-12-27 10:00:00,0.7693,0.7696,0.7681,0.7685,5089900038.0
2007-12-27 10:30:00,0.7685,0.7706,0.7679,0.7706,7439100010.0
2007-12-27 11:00:00,0.7706,0.7706,0.7691,0.7697,7956000017.0
2007-12-27 11:30:00,0.7697,0.7703,0.7677,0.7686,10030100041.0
2007-12-27 12:00:00,0.7686,0.7687,0.7663,0.7672,9060599998.0
2007-12-27 12:30:00,0.7672,0.7675,0.76675,0.7671,6965299962.0
2007-12-27 13:00:00,0.7671,0.7692,0.767,0.7691,7829099990.0
2007-12-27 13:30:00,0.76885,0.7703,0.76885,0.77,6681000011.0
2007-12-27 14:00:00,0.77,0.7707,0.7691,0.7698,5888099996.0
2007-12-27 14:30:00,0.7698,0.7699,0.7689,0.7695,6890500029.0
2007-12-27 15:00:00,0.7696,0.7702,0.7684,0.7702,7115000026.0
2007-12-27 15:30:00,0.7702,0.7706,0.769,0.77,5788700015.0
2007-12-27 16:00:00,0.77,0.7704,0.7661,0.7669,12977899988.0
2007-12-27 16:30:00,0.76675,0.7697,0.7666,0.7691,4114600003.0
2007-12-27 17:00:00,0.7691,0.7697,0.7687,0.7689,6632399998.0
2007-12-27 17:30:00,0.7689,0.7706,0.7683,0.7704,5864599984.0
2007-12-27 18:00:00,0.7705,0.7705,0.769,0.7695,5591900001.0
2007-12-27 18:30:00,0.7695,0.7706,0.76885,0.76925,4984999991.0
2007-12-27 19:00:00,0.76925,0.7704,0.7691,0.7703,4458599981.0
2007-12-27 19:30:00,0.7703,0.7708,0.7692,0.7698,4449950013.0
2007-12-27 20:00:00,0.7698,0.7707,0.7695,0.7705,2282000000.0
2007-12-27 20:30:00,0.7704,0.7715,0.77001,0.7709,4160690004.0
2007-12-27 21:00:00,0.7711,0.7717,0.77052,0.77155,1172200000.0
2007-12-27 21:30:00,0.77155,0.77175,0.77102,0.7715,1621200000.0
2007-12-27 22:00:00,0.7715,0.7718,0.77033,0.77055,1459199999.0
2007-12-27 22:30:00,0.7706,0.7713,0.7691,0.7698,2902200000.0
2007-12-27 23:00:00,0.7697,0.7709,0.76927,0.77035,2257700000.0
2007-12-27 23:30:00,0.77046,0.7709,0.7698,0.7706,1835800000.0
2007-12-28 00:00:00,0.7706,0.7719,0.7701,0.77061,3083300000.0
2007-12-28 00:30:00,0.7709,0.77096,0.77012,0.7708,1546099999.0
2007-12-28 01:00:00,0.7708,0.77265,0.77046,0.7719,2014499998.0
2007-12-28 01:30:00,0.7719,0.7722,0.77095,0.7721,1986899994.0
2007-12-28 02:00:00,0.7721,0.7725,0.77135,0.772,2104400002.0
2007-12-28 02:30:00,0.772,0.7723,0.77134,0.7716,1363700002.0
2007-12-28 03:00:00,0.7714,0.7725,0.77077,0.7716,2500600000.0
2007-12-28 03:30:00,0.7716,0.7724,0.77115,0.7712,2293399997.0
2007-12-28 04:00:00,0.7712,0.7715,0.76925,0.7698,3104200000.0
2007-12-28 04:30:00,0.7699,0.7704,0.76917,0.7703,3220400000.0
2007-12-28 05:00:00,0.7702,0.7706,0.76905,0.76905,1101800000.0
2007-12-28 05:30:00,0.7696,0.7699,0.76875,0.76893,1455099998.0
2007-12-28 06:00:00,0.7696,0.77035,0.76883,0.76934,1565200002.0
2007-12-28 06:30:00,0.76944,0.7708,0.76909,0.7698,2615199998.0
2007-12-28 07:00:00,0.7698,0.7705,0.76921,0.7697,2071999994.0
2007-12-28 07:30:00,0.7695,0.7699,0.76841,0.7693,1726839999.0
2007-12-28 08:00:00,0.7693,0.7698,0.76856,0.7697,1490300000.0
2007-12-28 08:30:00,0.76912,0.7705,0.76898,0.7703,2449299991.0
2007-12-28 09:00:00,0.7703,0.7721,0.7702,0.772,3516799984.0
2007-12-28 09:30:00,0.772,0.7749,0.7714,0.7743,6510499995.0
2007-12-28 10:00:00,0.7743,0.7744,0.77338,0.7738,5396900021.0
2007-12-28 10:30:00,0.7738,0.7744,0.7736,0.7739,3221300003.0
2007-12-28 11:00:00,0.7739,0.774,0.7731,0.7737,6242999990.0
2007-12-28 11:30:00,0.7737,0.7739,0.7722,0.7723,5318000022.0
2007-12-28 12:00:00,0.7723,0.7723,0.7702,0.772,10741900023.0
2007-12-28 12:30:00,0.7717,0.774,0.7714,0.7725,9886999984.0
2007-12-28 13:00:00,0.7725,0.7737,0.7719,0.773,4241999998.0
2007-12-28 13:30:00,0.773,0.7736,0.7724,0.7735,3489799996.0
2007-12-28 14:00:00,0.7736,0.774,0.7724,0.773,6971699989.0
2007-12-28 14:30:00,0.7728,0.7738,0.7728,0.77345,5685799996.0
2007-12-28 15:00:00,0.77345,0.7738,0.77252,0.7728,3917900012.0
2007-12-28 15:30:00,0.7729,0.7731,0.77156,0.7725,2833600000.0
2007-12-28 16:00:00,0.7726,0.7736,0.7722,0.77275,2367999999.0
2007-12-28 16:30:00,0.77275,0.77385,0.7721,0.77375,2342900000.0
2007-12-28 17:00:00,0.77375,0.7743,0.7726,0.77285,2774000005.0
2007-12-28 17:30:00,0.77285,0.77385,0.7728,0.7737,1188000000.0
2007-12-28 18:00:00,0.77365,0.77365,0.77135,0.77195,1723899998.0
2007-12-28 18:30:00,0.77195,0.77315,0.7717,0.7723,1755800000.0
2007-12-28 19:00:00,0.7721,0.77315,0.77175,0.77225,1447900000.0
2007-12-28 19:30:00,0.77235,0.7734,0.7717,0.77201,3150700000.0
2007-12-28 20:00:00,0.77235,0.77275,0.7715,0.7719,4898299996.0
2007-12-28 20:30:00,0.7719,0.77255,0.77144,0.77205,2617900000.0
2007-12-28 21:00:00,0.7721,0.77235,0.77121,0.77145,1465400000.0
2007-12-28 21:30:00,0.772,0.7729,0.77135,0.7725,1633700000.0
2007-12-28 22:00:00,0.7725,0.77357,0.7717,0.77321,3357799999.0
2007-12-28 22:30:00,0.77317,0.7742,0.77256,0.77364,1484300000.0
2007-12-28 23:00:00,0.7739,0.77417,0.77309,0.77376,865100000.0
2007-12-28 23:30:00,0.77361,0.77502,0.77272,0.77431,1295100000.0
2007-12-31 00:00:00,0.7747,0.7747,0.7742,0.7744,1671299946.0
2007-12-31 00:30:00,0.7743,0.7752,0.774,0.775,4456799856.0
2007-12-31 01:00:00,0.7752,0.7752,0.7748,0.775,3899699874.0
2007-12-31 01:30:00,0.7751,0.7757,0.7748,0.7755,4271099862.0
2007-12-31 02:00:00,0.7752,0.77575,0.77474,0.77555,1943099996.0
2007-12-31 02:30:00,0.77555,0.7763,0.7751,0.7758,3006600009.0
2007-12-31 03:00:00,0.7758,0.7764,0.77505,0.77553,1938399997.0
2007-12-31 03:30:00,0.7759,0.7762,0.77503,0.7757,1093999987.0
2007-12-31 04:00:00,0.7757,0.7757,0.7739,0.7745,1766699987.0
2007-12-31 04:30:00,0.7745,0.7748,0.7733,0.7746,2874599986.0
2007-12-31 05:00:00,0.7746,0.7752,0.77397,0.7747,1714199990.0
2007-12-31 05:30:00,0.7747,0.7762,0.77421,0.7761,2034399989.0
2007-12-31 06:00:00,0.7762,0.777,0.77553,0.77575,2394699984.0
2007-12-31 06:30:00,0.77577,0.7766,0.77557,0.7764,3172299979.0
2007-12-31 07:00:00,0.7764,0.7769,0.77596,0.77647,2183399978.0
2007-12-31 07:30:00,0.7765,0.7769,0.77613,0.7768,1504699990.0
2007-12-31 08:00:00,0.7768,0.77715,0.77595,0.7765,1587799984.0
2007-12-31 08:30:00,0.7765,0.7771,0.77636,0.7765,3762399982.0
2007-12-31 09:00:00,0.7765,0.7774,0.77632,0.7767,2847799985.0
2007-12-31 09:30:00,0.7767,0.77885,0.77635,0.7785,3375699998.0
2007-12-31 10:00:00,0.7785,0.7785,0.7749,0.776,6577399993.0
2007-12-31 10:30:00,0.776,0.7764,0.775,0.7753,5514999955.0
2007-12-31 11:00:00,0.7753,0.7757,0.7741,0.7741,4510599973.0
2007-12-31 11:30:00,0.7743,0.77475,0.772,0.772,5655600019.0
2007-12-31 12:00:00,0.772,0.77355,0.77105,0.7727,3719399992.0
2007-12-31 12:30:00,0.7726,0.77355,0.77215,0.77305,3962299996.0
2007-12-31 13:00:00,0.773,0.7736,0.7725,0.77325,4253400001.0
2007-12-31 13:30:00,0.77325,0.7742,0.77255,0.7737,2488800004.0
2007-12-31 14:00:00,0.7737,0.7748,0.7737,0.7745,3871600000.0
2007-12-31 14:30:00,0.7745,0.77469,0.77325,0.7743,3920499977.0
2007-12-31 15:00:00,0.7743,0.7744,0.7731,0.7735,4390899991.0
2007-12-31 15:30:00,0.7735,0.7736,0.77105,0.7727,7240599988.0
2007-12-31 16:00:00,0.7726,0.7727,0.77095,0.7711,5489399990.0
2007-12-31 16:30:00,0.77105,0.77245,0.77005,0.7714,5798500013.0
2007-12-31 17:00:00,0.7713,0.7724,0.77,0.77,3108299997.0
2007-12-31 17:30:00,0.7701,0.7701,0.7682,0.7695,2689800000.0
2007-12-31 18:00:00,0.7695,0.77015,0.7664,0.7677,2203700000.0
2007-12-31 18:30:00,0.7677,0.76815,0.7668,0.7674,1834799998.0
2007-12-31 19:00:00,0.7673,0.76762,0.76465,0.7651,3100599998.0
2007-12-31 19:30:00,0.76522,0.76647,0.76487,0.76582,2344499998.0
2007-12-31 20:00:00,0.76521,0.76625,0.76467,0.76579,2685099993.0
2007-12-31 20:30:00,0.76591,0.76708,0.76537,0.76644,1794999996.0
2007-12-31 21:00:00,0.76641,0.76711,0.76492,0.76505,1559499996.0
2007-12-31 21:30:00,0.76506,0.76642,0.76486,0.76611,1297599997.0
2007-12-31 22:00:00,0.7661,0.76681,0.76574,0.76625,1062100002.0
2007-12-31 22:30:00,0.76637,0.76655,0.76563,0.76608,1447899994.0
2007-12-31 23:00:00,0.76596,0.767,0.76567,0.76593,1232500002.0
2007-12-31 23:30:00,0.76611,0.76652,0.76431,0.7654,1395399998.0
2008-01-01 00:00:00,0.76521,0.76557,0.76438,0.76511,1273899996.0
2008-01-01 00:30:00,0.76516,0.76566,0.76493,0.7655,1123099996.0
2008-01-01 01:00:00,0.76543,0.76561,0.76491,0.76526,1101299994.0
2008-01-01 01:30:00,0.76525,0.76569,0.7651,0.76541,1099599998.0
2008-01-01 02:00:00,0.76538,0.76564,0.7643,0.76518,2367499993.0
2008-01-01 02:30:00,0.7654,0.76571,0.76499,0.76525,1760000000.0
2008-01-01 03:00:00,0.7654,0.76556,0.76509,0.76533,1900999999.0
2008-01-01 03:30:00,0.76532,0.76564,0.76492,0.76553,1330199998.0
2008-01-01 04:00:00,0.76547,0.76556,0.7648,0.76514,2673199988.0
2008-01-01 04:30:00,0.76538,0.76576,0.765,0.76549,2164099997.0
2008-01-01 05:00:00,0.76545,0.76557,0.76493,0.76518,2925399999.0
2008-01-01 05:30:00,0.76532,0.76567,0.76472,0.76494,2438900000.0
2008-01-01 06:00:00,0.76494,0.76555,0.76452,0.76538,2665700000.0
2008-01-01 06:30:00,0.76534,0.76567,0.76479,0.76504,1528199997.0
2008-01-01 07:00:00,0.76512,0.7656,0.76476,0.76522,1180999997.0
2008-01-01 07:30:00,0.76529,0.76564,0.76495,0.7654,984100004.0
2008-01-01 08:00:00,0.76537,0.76556,0.76506,0.76534,1146599999.0
2008-01-01 08:30:00,0.7653,0.76561,0.76385,0.76422,991700001.0
2008-01-01 09:00:00,0.76405,0.76438,0.76384,0.76421,1196500000.0
2008-01-01 09:30:00,0.76424,0.76447,0.76369,0.7642,1522899999.0
2008-01-01 10:00:00,0.76419,0.76423,0.76301,0.76378,2212699999.0
2008-01-01 10:30:00,0.7638,0.7639,0.76339,0.76382,1857799995.0
2008-01-01 11:00:00,0.76374,0.7639,0.76329,0.76365,1795900001.0
2008-01-01 11:30:00,0.7638,0.76396,0.7632,0.76374,1303499997.0
2008-01-01 12:00:00,0.76374,0.764,0.76343,0.76373,959899998.0
2008-01-01 12:30:00,0.76371,0.76398,0.76341,0.76378,1004699998.0
2008-01-01 13:00:00,0.76383,0.764,0.76353,0.76381,1031100001.0
2008-01-01 13:30:00,0.76367,0.764,0.76344,0.76383,834899999.0
2008-01-01 14:00:00,0.76367,0.76413,0.76347,0.76381,1923900001.0
2008-01-01 14:30:00,0.76374,0.76399,0.76353,0.76392,1986299997.0
2008-01-01 15:00:00,0.76369,0.76396,0.76336,0.76383,2212900002.0
2008-01-01 15:30:00,0.76385,0.764,0.76345,0.76384,1741399997.0
2008-01-01 16:00:00,0.7639,0.76398,0.76337,0.76383,2346599990.0
2008-01-01 16:30:00,0.76386,0.76406,0.7635,0.76393,2136000003.0
2008-01-01 17:00:00,0.76369,0.76404,0.76338,0.76389,1922599997.0
2008-01-01 17:30:00,0.76388,0.76406,0.76337,0.76367,2352900001.0
2008-01-01 18:00:00,0.76378,0.76402,0.76342,0.76384,1659799993.0
2008-01-01 18:30:00,0.7638,0.76403,0.76338,0.76382,1987099998.0
2008-01-01 19:00:00,0.76375,0.76498,0.76322,0.76482,1316899998.0
2008-01-01 19:30:00,0.76529,0.76613,0.76445,0.76613,1598099995.0
2008-01-01 20:00:00,0.76615,0.76615,0.765,0.76522,2314899996.0
2008-01-01 20:30:00,0.76528,0.76611,0.76528,0.76575,1597499996.0
2008-01-01 21:00:00,0.76573,0.76677,0.76568,0.76658,1724999997.0
2008-01-01 21:30:00,0.76665,0.76685,0.76542,0.76623,1363200000.0
2008-01-01 22:00:00,0.76618,0.76692,0.76589,0.76636,974399998.0
2008-01-01 22:30:00,0.76668,0.76764,0.76627,0.76682,1990899993.0
2008-01-01 23:00:00,0.76703,0.76764,0.76637,0.76728,2243399992.0
2008-01-01 23:30:00,0.76741,0.76772,0.76656,0.7671,2337099988.0
2008-01-02 00:00:00,0.76732,0.76743,0.76641,0.76656,2567699979.0
2008-01-02 00:30:00,0.7669,0.7679,0.7667,0.7675,1955000000.0
2008-01-02 01:00:00,0.7672,0.7687,0.7671,0.7686,1727500001.0
2008-01-02 01:30:00,0.7684,0.76895,0.768,0.7682,2287999992.0
2008-01-02 02:00:00,0.7682,0.76875,0.76727,0.7684,2299900000.0
2008-01-02 02:30:00,0.7684,0.7686,0.76755,0.76755,2148799990.0
2008-01-02 03:00:00,0.76755,0.76845,0.76755,0.7679,2308099995.0
2008-01-02 03:30:00,0.76805,0.76875,0.7679,0.76865,1853299990.0
2008-01-02 04:00:00,0.76865,0.7693,0.7685,0.7686,3226299995.0
2008-01-02 04:30:00,0.7687,0.76975,0.7686,0.76935,1794800000.0
2008-01-02 05:00:00,0.76935,0.7698,0.76889,0.76945,2035899981.0
2008-01-02 05:30:00,0.7694,0.76955,0.76877,0.7695,1981099985.0
2008-01-02 06:00:00,0.7695,0.77,0.76919,0.7697,1766699987.0
2008-01-02 06:30:00,0.7697,0.7697,0.76899,0.76945,2255399995.0
2008-01-02 07:00:00,0.7694,0.7696,0.769,0.7693,1282799995.0
2008-01-02 07:30:00,0.7695,0.77,0.76914,0.76915,2372999994.0
2008-01-02 08:00:00,0.7696,0.77035,0.7696,0.7701,1577499995.0
2008-01-02 08:30:00,0.77035,0.77065,0.7699,0.77065,1699599993.0
2008-01-02 09:00:00,0.77065,0.7716,0.7704,0.771,3506899993.0
2008-01-02 09:30:00,0.771,0.77145,0.7706,0.77125,2945300004.0
2008-01-02 10:00:00,0.7713,0.7728,0.7711,0.7721,5985800005.0
2008-01-02 10:30:00,0.7721,0.7727,0.7714,0.7724,6563000000.0
2008-01-02 11:00:00,0.7724,0.7732,0.7717,0.77185,7373099964.0
2008-01-02 11:30:00,0.7725,0.7731,0.77185,0.77295,5471499973.0
2008-01-02 12:00:00,0.77295,0.774,0.7723,0.774,6646000013.0
2008-01-02 12:30:00,0.774,0.77445,0.7738,0.77435,4422499999.0
2008-01-02 13:00:00,0.7743,0.7746,0.77295,0.7731,9391399945.0
2008-01-02 13:30:00,0.7731,0.7743,0.7724,0.773,12281200010.0
2008-01-02 14:00:00,0.77295,0.77365,0.77275,0.7728,10367499966.0
2008-01-02 14:30:00,0.7728,0.773,0.7725,0.77275,4263299997.0
2008-01-02 15:00:00,0.77275,0.7755,0.7727,0.7742,10388700006.0
2008-01-02 15:30:00,0.7742,0.7745,0.7731,0.7733,8275099990.0
2008-01-02 16:00:00,0.7733,0.7736,0.7726,0.7726,3940199993.0
2008-01-02 16:30:00,0.7726,0.77335,0.77225,0.7728,12234199999.0
2008-01-02 17:00:00,0.7728,0.7732,0.77165,0.773,13575399993.0
2008-01-02 17:30:00,0.773,0.773,0.7712,0.7716,13323100013.0
2008-01-02 18:00:00,0.7716,0.7729,0.77155,0.7717,7590899977.0
2008-01-02 18:30:00,0.7717,0.7725,0.7708,0.7725,7934700007.0
2008-01-02 19:00:00,0.7725,0.7725,0.7709,0.7712,6823399967.0
2008-01-02 19:30:00,0.7712,0.7724,0.77095,0.77195,6457399975.0
2008-01-02 20:00:00,0.7719,0.7727,0.7708,0.7723,4292400002.0
2008-01-02 20:30:00,0.7723,0.7743,0.7723,0.7741,6044199988.0
2008-01-02 21:00:00,0.7741,0.7745,0.7727,0.7743,6818500002.0
2008-01-02 21:30:00,0.7743,0.7745,0.77295,0.7742,3651599998.0
2008-01-02 22:00:00,0.77415,0.7742,0.77375,0.7741,3587799999.0
2008-01-02 22:30:00,0.7741,0.7756,0.77395,0.7751,2900300007.0
2008-01-02 23:00:00,0.7751,0.7757,0.7748,0.77525,2864900013.0
2008-01-02 23:30:00,0.77535,0.7756,0.7749,0.7749,1874799997.0
2008-01-03 00:00:00,0.7749,0.7749,0.77396,0.7747,3937799990.0
2008-01-03 00:30:00,0.77425,0.7747,0.77345,0.7736,3072799998.0
2008-01-03 01:00:00,0.7739,0.7757,0.77365,0.7753,2966899991.0
2008-01-03 01:30:00,0.7753,0.7757,0.7745,0.77465,2942100004.0
2008-01-03 02:00:00,0.7747,0.7749,0.77399,0.7743,4584899999.0
2008-01-03 02:30:00,0.7743,0.7746,0.774,0.77425,2511800002.0
2008-01-03 03:00:00,0.7743,0.7743,0.77258,0.7735,3120499986.0
2008-01-03 03:30:00,0.7734,0.7746,0.7731,0.7742,2472400007.0
2008-01-03 04:00:00,0.7744,0.7753,0.774,0.7751,3299900015.0
2008-01-03 04:30:00,0.7751,0.77595,0.775,0.7752,2453600000.0
2008-01-03 05:00:00,0.7753,0.7759,0.77465,0.7751,1955399988.0
2008-01-03 05:30:00,0.7751,0.7751,0.7746,0.77495,2017700009.0
2008-01-03 06:00:00,0.775,0.7751,0.77445,0.77475,2609799993.0
2008-01-03 06:30:00,0.7749,0.775,0.77425,0.7747,2058199995.0
2008-01-03 07:00:00,0.77465,0.7749,0.7744,0.7748,1322199992.0
2008-01-03 07:30:00,0.7748,0.7749,0.77409,0.7746,2277399986.0
2008-01-03 08:00:00,0.77455,0.7746,0.77373,0.77415,1814799996.0
2008-01-03 08:30:00,0.77415,0.7749,0.7739,0.7746,3062100004.0
2008-01-03 09:00:00,0.7746,0.7762,0.77435,0.77555,8661299955.0
2008-01-03 09:30:00,0.7755,0.776,0.7754,0.7759,8042899974.0
2008-01-03 10:00:00,0.7759,0.7764,0.77425,0.77485,12176850024.0
2008-01-03 10:30:00,0.7749,0.7754,0.774,0.7753,15345350032.0
2008-01-03 11:00:00,0.7753,0.7758,0.77425,0.77455,11056399989.0
2008-01-03 11:30:00,0.77455,0.7751,0.7739,0.77485,7003899987.0
2008-01-03 12:00:00,0.77485,0.77555,0.7745,0.7748,9663000002.0
2008-01-03 12:30:00,0.7748,0.77495,0.7732,0.774,10552599994.0
2008-01-03 13:00:00,0.774,0.77415,0.7723,0.7725,10299199984.0
2008-01-03 13:30:00,0.7724,0.7733,0.7723,0.7733,4342099974.0
2008-01-03 14:00:00,0.7736,0.77515,0.7731,0.7749,6391199992.0
2008-01-03 14:30:00,0.7748,0.7749,0.7732,0.77365,6003699989.0
2008-01-03 15:00:00,0.77365,0.77555,0.7732,0.7749,9009799998.0
2008-01-03 15:30:00,0.7749,0.7754,0.7743,0.7747,8444600001.0
2008-01-03 16:00:00,0.7747,0.7775,0.7746,0.777,7236299992.0
2008-01-03 16:30:00,0.777,0.7785,0.77695,0.7783,14110499976.0
2008-01-03 17:00:00,0.7783,0.7787,0.77735,0.77795,10262700017.0
2008-01-03 17:30:00,0.77795,0.7788,0.77555,0.77565,9561299996.0
2008-01-03 18:00:00,0.77565,0.77605,0.7741,0.7747,11988299983.0
2008-01-03 18:30:00,0.7747,0.7756,0.7742,0.77475,10930499994.0
2008-01-03 19:00:00,0.77475,0.7748,0.7729,0.7738,9917099987.0
2008-01-03 19:30:00,0.7738,0.7745,0.7735,0.7743,7097899986.0
2008-01-03 20:00:00,0.7742,0.7748,0.7734,0.7739,4150299994.0
2008-01-03 20:30:00,0.77385,0.7741,0.7738,0.774,1975200000.0
2008-01-03 21:00:00,0.77405,0.7741,0.77225,0.7727,4297799989.0
2008-01-03 21:30:00,0.7727,0.7728,0.7703,0.7711,9533199991.0
2008-01-03 22:00:00,0.7711,0.7713,0.76915,0.7698,7481999989.0
2008-01-03 22:30:00,0.7698,0.7708,0.7695,0.7704,6948799985.0
2008-01-03 23:00:00,0.7702,0.7705,0.7699,0.7704,3986199992.0
2008-01-03 23:30:00,0.7704,0.7706,0.76996,0.7702,3942599976.0
2008-01-04 00:00:00,0.7703,0.7705,0.76937,0.7697,2817299989.0
2008-01-04 00:30:00,0.7697,0.77035,0.7695,0.7701,1961999996.0
2008-01-04 01:00:00,0.7701,0.7718,0.7701,0.7712,4143999981.0
2008-01-04 01:30:00,0.7712,0.77265,0.77115,0.7725,3428499977.0
2008-01-04 02:00:00,0.7725,0.7736,0.7714,0.7722,6781899992.0
2008-01-04 02:30:00,0.7722,0.77275,0.76935,0.77075,4527299994.0
2008-01-04 03:00:00,0.77075,0.77075,0.76815,0.76925,7056800008.0
2008-01-04 03:30:00,0.7693,0.76965,0.76845,0.76945,3906699999.0
2008-01-04 04:00:00,0.76945,0.77,0.76905,0.7695,3170000008.0
2008-01-04 04:30:00,0.76951,0.7701,0.7688,0.7697,6073300001.0
2008-01-04 05:00:00,0.7697,0.7704,0.7691,0.76975,5588199997.0
2008-01-04 05:30:00,0.76975,0.7702,0.76965,0.77,3172199988.0
2008-01-04 06:00:00,0.7701,0.7701,0.7696,0.7698,5622700004.0
2008-01-04 06:30:00,0.77,0.7713,0.76985,0.7712,4704999999.0
2008-01-04 07:00:00,0.7713,0.77145,0.77065,0.7709,4425099993.0
2008-01-04 07:30:00,0.7709,0.7716,0.7709,0.7713,4527100011.0
2008-01-04 08:00:00,0.7713,0.7717,0.77115,0.77165,4214100016.0
2008-01-04 08:30:00,0.77165,0.77165,0.7709,0.77125,3905000015.0
2008-01-04 09:00:00,0.77125,0.77155,0.7709,0.7712,5185499997.0
2008-01-04 09:30:00,0.7712,0.77145,0.77075,0.77095,9669499991.0
2008-01-04 10:00:00,0.77095,0.7726,0.7704,0.77215,10424099976.0
2008-01-04 10:30:00,0.77215,0.77255,0.7715,0.77225,8607499988.0
2008-01-04 11:00:00,0.77225,0.77265,0.7721,0.7725,6540299999.0
2008-01-04 11:30:00,0.7725,0.77295,0.7723,0.77255,9175000018.0
2008-01-04 12:00:00,0.7726,0.77335,0.77245,0.77315,9451599988.0
2008-01-04 12:30:00,0.77305,0.77365,0.77255,0.77305,8354400002.0
2008-01-04 13:00:00,0.77305,0.774,0.77285,0.77345,8619699961.0
2008-01-04 13:30:00,0.77345,0.7739,0.7734,0.77375,4034600006.0
2008-01-04 14:00:00,0.77375,0.77375,0.77295,0.77315,8556800018.0
2008-01-04 14:30:00,0.77315,0.7732,0.77205,0.77295,6012199962.0
2008-01-04 15:00:00,0.773,0.77425,0.77295,0.7734,6753299997.0
2008-01-04 15:30:00,0.7747,0.77495,0.77175,0.77295,21860246384.0
2008-01-04 16:00:00,0.77295,0.773,0.772,0.7721,14320262555.0
2008-01-04 16:30:00,0.7721,0.77225,0.76915,0.76935,14752599994.0
2008-01-04 17:00:00,0.76935,0.76985,0.76605,0.7674,20498199975.0
2008-01-04 17:30:00,0.7674,0.7691,0.76735,0.76895,13257099972.0
2008-01-04 18:00:00,0.76895,0.77085,0.7684,0.77075,9686449986.0
2008-01-04 18:30:00,0.77075,0.7713,0.76996,0.7705,8751199972.0
2008-01-04 19:00:00,0.7705,0.77075,0.76905,0.76915,11548699978.0
2008-01-04 19:30:00,0.76915,0.76945,0.76785,0.7679,9410599994.0
2008-01-04 20:00:00,0.7679,0.76795,0.76655,0.76725,9214300015.0
2008-01-04 20:30:00,0.7673,0.7678,0.76685,0.7677,6640700034.0
2008-01-04 21:00:00,0.7677,0.76785,0.76655,0.7669,4632600012.0
2008-01-04 21:30:00,0.7669,0.76705,0.7662,0.76655,4884699990.0
2008-01-04 22:00:00,0.76655,0.76685,0.76585,0.76605,4302349992.0
2008-01-04 22:30:00,0.76605,0.76655,0.76495,0.76525,4667899990.0
2008-01-04 23:00:00,0.76525,0.76535,0.76444,0.7652,2491399997.0
2008-01-04 23:30:00,0.76531,0.76706,0.76489,0.7657,1906399995.0
2008-01-07 00:00:00,0.7664,0.7668,0.7662,0.7663,1683000000.0
2008-01-07 00:30:00,0.7665,0.7681,0.7665,0.7678,2692800000.0
2008-01-07 01:00:00,0.7675,0.7681,0.7674,0.7676,2356200000.0
2008-01-07 01:30:00,0.7678,0.7682,0.7674,0.7679,2019600000.0
2008-01-07 02:00:00,0.7678,0.7681,0.7673,0.7677,6072900021.0
2008-01-07 02:30:00,0.7677,0.7683,0.76705,0.768,5818200010.0
2008-01-07 03:00:00,0.768,0.7681,0.7664,0.7674,8812700030.0
2008-01-07 03:30:00,0.7674,0.76755,0.76695,0.7672,5908800006.0
2008-01-07 04:00:00,0.7672,0.76745,0.7655,0.7656,9263000020.0
2008-01-07 04:30:00,0.7656,0.7656,0.76185,0.7628,18048800005.0
2008-01-07 05:00:00,0.7628,0.7629,0.7611,0.7624,11004600001.0
2008-01-07 05:30:00,0.76235,0.76325,0.762,0.76275,8096300000.0
2008-01-07 06:00:00,0.7628,0.7641,0.76275,0.76365,4510800000.0
2008-01-07 06:30:00,0.76365,0.764,0.76303,0.7634,5935999978.0
2008-01-07 07:00:00,0.7634,0.7641,0.76325,0.76395,4432100000.0
2008-01-07 07:30:00,0.76395,0.7645,0.76365,0.76405,7561700002.0
2008-01-07 08:00:00,0.76405,0.7641,0.763,0.76345,8704499981.0
2008-01-07 08:30:00,0.76345,0.7637,0.76265,0.7632,11252420017.0
2008-01-07 09:00:00,0.7632,0.7633,0.7626,0.763,8175099966.0
2008-01-07 09:30:00,0.76325,0.76375,0.76225,0.7628,14483099991.0
2008-01-07 10:00:00,0.76295,0.7667,0.76235,0.76605,18941700029.0
2008-01-07 10:30:00,0.76605,0.7661,0.76485,0.7653,11162199982.0
2008-01-07 11:00:00,0.7653,0.76575,0.7648,0.76555,14945400011.0
2008-01-07 11:30:00,0.76555,0.7676,0.76515,0.76615,13327399977.0
2008-01-07 12:00:00,0.76615,0.7674,0.76555,0.76665,14559899993.0
2008-01-07 12:30:00,0.76665,0.7675,0.7662,0.7675,9432299988.0
2008-01-07 13:00:00,0.7675,0.768,0.7658,0.766,11906499983.0
2008-01-07 13:30:00,0.76605,0.76775,0.765,0.76515,13671659996.0
2008-01-07 14:00:00,0.7652,0.7674,0.7651,0.76715,7989700016.0
2008-01-07 14:30:00,0.76715,0.768,0.7666,0.76665,8692500001.0
2008-01-07 15:00:00,0.76665,0.7673,0.76445,0.7653,15455700000.0
2008-01-07 15:30:00,0.76535,0.7656,0.76465,0.7653,10711199987.0
2008-01-07 16:00:00,0.7653,0.7655,0.7646,0.7647,9684899993.0
2008-01-07 16:30:00,0.7647,0.7652,0.76445,0.76475,9069899988.0
2008-01-07 17:00:00,0.76475,0.7651,0.7637,0.7642,10495600052.0
2008-01-07 17:30:00,0.7642,0.76455,0.76345,0.7641,13680099997.0
2008-01-07 18:00:00,0.7641,0.7657,0.7641,0.7644,14446999957.0
2008-01-07 18:30:00,0.7644,0.7669,0.7643,0.7661,14525700036.0
2008-01-07 19:00:00,0.7661,0.7662,0.76505,0.76555,9706499973.0
2008-01-07 19:30:00,0.7656,0.7673,0.7656,0.7666,6492199995.0
2008-01-07 20:00:00,0.7666,0.7667,0.76615,0.7664,6770499990.0
2008-01-07 20:30:00,0.7664,0.76645,0.7659,0.7662,4557200000.0
2008-01-07 21:00:00,0.7662,0.7664,0.7659,0.76605,6358699982.0
2008-01-07 21:30:00,0.766,0.7664,0.76565,0.76585,8015999995.0
2008-01-07 22:00:00,0.76585,0.7661,0.7654,0.7657,9284300006.0
2008-01-07 22:30:00,0.7657,0.7672,0.76475,0.767,12820500012.0
2008-01-07 23:00:00,0.76705,0.76715,0.7665,0.76675,7152300001.0
2008-01-07 23:30:00,0.76675,0.77035,0.76665,0.7685,10801000017.0
2008-01-08 00:00:00,0.7685,0.7686,0.7674,0.76795,10143900011.0
2008-01-08 00:30:00,0.768,0.76885,0.7674,0.76885,5581999962.0
2008-01-08 01:00:00,0.76885,0.76915,0.768,0.76815,10099999956.0
2008-01-08 01:30:00,0.7682,0.7684,0.76765,0.7677,8606799985.0
2008-01-08 02:00:00,0.7677,0.7679,0.7669,0.76775,7485499976.0
2008-01-08 02:30:00,0.76785,0.76855,0.7674,0.76845,9773200001.0
2008-01-08 03:00:00,0.76845,0.769,0.76765,0.7682,10465299986.0
2008-01-08 03:30:00,0.7682,0.7687,0.76815,0.76835,4649000001.0
2008-01-08 04:00:00,0.76835,0.7694,0.7682,0.76855,7335499989.0
2008-01-08 04:30:00,0.76855,0.7696,0.7685,0.76955,6965300037.0
2008-01-08 05:00:00,0.76955,0.77165,0.7694,0.77125,12020899991.0
2008-01-08 05:30:00,0.77125,0.77135,0.7703,0.77085,8010599981.0
2008-01-08 06:00:00,0.77085,0.77155,0.77035,0.7704,8163400003.0
2008-01-08 06:30:00,0.77035,0.77085,0.76955,0.7705,4510799998.0
2008-01-08 07:00:00,0.7705,0.7706,0.77005,0.77045,4195599999.0
2008-01-08 07:30:00,0.77045,0.77075,0.76995,0.7701,2819500000.0
2008-01-08 08:00:00,0.7701,0.77125,0.7699,0.77065,4833400001.0
2008-01-08 08:30:00,0.77065,0.7713,0.7704,0.7713,7529699999.0
2008-01-08 09:00:00,0.7713,0.77145,0.7701,0.7708,12183299955.0
2008-01-08 09:30:00,0.77085,0.77175,0.7706,0.7712,11232799998.0
2008-01-08 10:00:00,0.7712,0.7731,0.7702,0.7721,16204699980.0
2008-01-08 10:30:00,0.77215,0.7722,0.77105,0.77115,14357699990.0
2008-01-08 11:00:00,0.77115,0.77145,0.76845,0.76845,14175899977.0
2008-01-08 11:30:00,0.76845,0.77025,0.7684,0.76975,19532299993.0
2008-01-08 12:00:00,0.76975,0.7706,0.7685,0.77015,10269600000.0
2008-01-08 12:30:00,0.77015,0.77065,0.769,0.7702,13075599969.0
2008-01-08 13:00:00,0.7702,0.77055,0.76965,0.76985,7861099997.0
2008-01-08 13:30:00,0.76985,0.7706,0.7698,0.7704,7438000014.0
2008-01-08 14:00:00,0.7704,0.77125,0.77015,0.77075,7343699991.0
2008-01-08 14:30:00,0.77075,0.772,0.77045,0.77105,8811000010.0
2008-01-08 15:00:00,0.77105,0.77145,0.77015,0.77105,7347099975.0
2008-01-08 15:30:00,0.77105,0.77135,0.76955,0.76955,6801600013.0
2008-01-08 16:00:00,0.76955,0.77065,0.7692,0.77035,9815400000.0
2008-01-08 16:30:00,0.77035,0.77135,0.76995,0.77005,9902399999.0
2008-01-08 17:00:00,0.77005,0.77185,0.77005,0.7709,13806899987.0
2008-01-08 17:30:00,0.7709,0.77285,0.7708,0.7721,9311400002.0
2008-01-08 18:00:00,0.7721,0.77225,0.77075,0.7716,11384824990.0
2008-01-08 18:30:00,0.7716,0.772,0.771,0.77125,11165500017.0
2008-01-08 19:00:00,0.77125,0.77215,0.77125,0.7719,7680399996.0
2008-01-08 19:30:00,0.77185,0.7726,0.77175,0.772,5984099991.0
2008-01-08 20:00:00,0.772,0.77275,0.7718,0.7727,6382900000.0
2008-01-08 20:30:00,0.7727,0.773,0.77245,0.773,6919299964.0
2008-01-08 21:00:00,0.773,0.77305,0.77195,0.77225,11809699971.0
2008-01-08 21:30:00,0.77225,0.7726,0.771,0.7715,10540400039.0
2008-01-08 22:00:00,0.7715,0.77155,0.7703,0.7707,14325400011.0
2008-01-08 22:30:00,0.7707,0.7725,0.768,0.7682,18503399935.0
2008-01-08 23:00:00,0.7682,0.7687,0.76705,0.7679,10247399996.0
2008-01-08 23:30:00,0.7679,0.7688,0.7677,0.7686,9528600003.0
2008-01-09 00:00:00,0.7686,0.76965,0.7684,0.76915,4458000004.0
2008-01-09 00:30:00,0.7695,0.77015,0.76889,0.7691,4653400018.0
2008-01-09 01:00:00,0.7691,0.7695,0.7687,0.7691,6834800007.0
2008-01-09 01:30:00,0.7692,0.7693,0.76805,0.7684,9511900048.0
2008-01-09 02:00:00,0.7684,0.7687,0.768,0.7687,9301500004.0
2008-01-09 02:30:00,0.7687,0.77,0.7674,0.7697,16977199993.0
2008-01-09 03:00:00,0.7697,0.7697,0.76795,0.7682,6002900015.0
2008-01-09 03:30:00,0.7682,0.7694,0.76815,0.76905,6273699995.0
2008-01-09 04:00:00,0.76905,0.7691,0.7677,0.768,5583400034.0
2008-01-09 04:30:00,0.768,0.7684,0.76745,0.7684,8671499980.0
2008-01-09 05:00:00,0.7684,0.7685,0.76735,0.7675,11548500019.0
2008-01-09 05:30:00,0.7675,0.7681,0.76735,0.7675,6466399955.0
2008-01-09 06:00:00,0.7675,0.7683,0.7671,0.7683,6433700008.0
2008-01-09 06:30:00,0.7683,0.7685,0.76745,0.7682,5394399994.0
2008-01-09 07:00:00,0.7682,0.7691,0.7681,0.7689,9852500015.0
2008-01-09 07:30:00,0.76885,0.76995,0.76885,0.7698,9150000016.0
2008-01-09 08:00:00,0.7698,0.77,0.768,0.76875,12377299985.0
2008-01-09 08:30:00,0.76875,0.7693,0.768,0.7689,8870100005.0
2008-01-09 09:00:00,0.7689,0.76965,0.76835,0.7692,11136699963.0
2008-01-09 09:30:00,0.7692,0.7709,0.76915,0.7705,12349499992.0
2008-01-09 10:00:00,0.7705,0.7709,0.7692,0.7705,17980299958.0
2008-01-09 10:30:00,0.7702,0.771,0.7692,0.771,18007999978.0
2008-01-09 11:00:00,0.771,0.7718,0.7708,0.77125,14306699993.0
2008-01-09 11:30:00,0.7713,0.7715,0.7698,0.7702,12543699991.0
2008-01-09 12:00:00,0.7702,0.7709,0.76995,0.7703,13044599975.0
2008-01-09 12:30:00,0.7703,0.7718,0.7703,0.77135,12777500025.0
2008-01-09 13:00:00,0.77135,0.77215,0.77075,0.7719,2221500000.0
2008-01-09 13:30:00,0.77185,0.77405,0.77185,0.77285,5787099997.0
2008-01-09 14:00:00,0.77285,0.7737,0.7716,0.7732,8762700000.0
2008-01-09 14:30:00,0.7732,0.7743,0.7727,0.773,4316699999.0
2008-01-09 15:00:00,0.773,0.77345,0.77205,0.7724,5003800003.0
2008-01-09 15:30:00,0.7724,0.77265,0.7717,0.77205,6330900006.0
2008-01-09 16:00:00,0.7721,0.7726,0.771,0.772,6933350000.0
2008-01-09 16:30:00,0.772,0.7736,0.7719,0.7736,9278000006.0
2008-01-09 17:00:00,0.7736,0.7738,0.7722,0.7722,8355899999.0
2008-01-09 17:30:00,0.7722,0.77265,0.7716,0.772,9498899997.0
2008-01-09 18:00:00,0.772,0.7722,0.771,0.7712,7652500001.0
2008-01-09 18:30:00,0.7712,0.7717,0.7704,0.771,8452559995.0
2008-01-09 19:00:00,0.771,0.7725,0.7705,0.7713,9090799993.0
2008-01-09 19:30:00,0.77155,0.772,0.77075,0.7712,7330300000.0
2008-01-09 20:00:00,0.7712,0.7716,0.77075,0.7709,9768100003.0
2008-01-09 20:30:00,0.7709,0.77105,0.77,0.7706,13149199996.0
2008-01-09 21:00:00,0.7706,0.7706,0.7695,0.77015,7692399999.0
2008-01-09 21:30:00,0.77015,0.7714,0.7701,0.7708,7166050000.0
2008-01-09 22:00:00,0.7708,0.77265,0.77075,0.7719,8937299997.0
2008-01-09 22:30:00,0.77185,0.77225,0.7712,0.7722,12089300007.0
2008-01-09 23:00:00,0.7721,0.7728,0.7718,0.77225,10925700012.0
2008-01-09 23:30:00,0.77225,0.7728,0.7716,0.7725,10700199947.0
2008-01-10 00:00:00,0.7725,0.7731,0.7718,0.7731,7049700000.0
2008-01-10 00:30:00,0.7731,0.7749,0.7727,0.7742,10272099991.0
2008-01-10 01:00:00,0.7742,0.7743,0.77325,0.7734,9639699968.0
2008-01-10 01:30:00,0.7734,0.7737,0.7732,0.7736,7085299994.0
2008-01-10 02:00:00,0.7736,0.7748,0.77355,0.7745,9608600002.0
2008-01-10 02:30:00,0.7745,0.775,0.7735,0.77375,7792000023.0
2008-01-10 03:00:00,0.77365,0.7744,0.77315,0.77385,6015299999.0
2008-01-10 03:30:00,0.7741,0.7742,0.7733,0.7736,4731500000.0
2008-01-10 04:00:00,0.7736,0.77365,0.7731,0.77335,6166799987.0
2008-01-10 04:30:00,0.77335,0.77375,0.77325,0.7736,3503300000.0
2008-01-10 05:00:00,0.7736,0.7741,0.7735,0.77365,2724800000.0
2008-01-10 05:30:00,0.77355,0.7741,0.77345,0.7741,2638599999.0
2008-01-10 06:00:00,0.7739,0.77455,0.77385,0.77435,6108099918.0
2008-01-10 06:30:00,0.77435,0.7745,0.77355,0.77405,5470900022.0
2008-01-10 07:00:00,0.77405,0.7743,0.77315,0.77375,4041100014.0
2008-01-10 07:30:00,0.77375,0.77405,0.77325,0.77365,4226599993.0
2008-01-10 08:00:00,0.77355,0.77375,0.77265,0.7733,4886800020.0
2008-01-10 08:30:00,0.7733,0.77415,0.77315,0.7732,6193499992.0
2008-01-10 09:00:00,0.77325,0.7735,0.7725,0.77335,7198500010.0
2008-01-10 09:30:00,0.77345,0.7743,0.77335,0.77385,12514099997.0
2008-01-10 10:00:00,0.7738,0.77425,0.7731,0.7738,13403699998.0
2008-01-10 10:30:00,0.7738,0.77455,0.77345,0.77445,5633700001.0
2008-01-10 11:00:00,0.77445,0.77605,0.77425,0.776,8938899986.0
2008-01-10 11:30:00,0.77615,0.77715,0.77545,0.77655,14864199965.0
2008-01-10 12:00:00,0.77645,0.77705,0.77585,0.7762,7652700014.0
2008-01-10 12:30:00,0.7762,0.77685,0.7759,0.77605,5426100002.0
2008-01-10 13:00:00,0.77605,0.7763,0.77445,0.7745,7453600012.0
2008-01-10 13:30:00,0.7745,0.7755,0.7744,0.77455,9161300007.0
2008-01-10 14:00:00,0.77455,0.77565,0.7745,0.77525,7507900001.0
2008-01-10 14:30:00,0.7753,0.77615,0.774,0.774,9253400004.0
2008-01-10 15:00:00,0.77405,0.7749,0.77395,0.7744,9325799987.0
2008-01-10 15:30:00,0.7745,0.775,0.77325,0.7748,13893500002.0
2008-01-10 16:00:00,0.7748,0.7758,0.7747,0.7753,11520999999.0
2008-01-10 16:30:00,0.7753,0.7796,0.77495,0.7791,13681849994.0
2008-01-10 17:00:00,0.779,0.7807,0.7785,0.7791,15240199998.0
2008-01-10 17:30:00,0.7791,0.7813,0.7791,0.7807,11219399988.0
2008-01-10 18:00:00,0.7807,0.7818,0.78,0.7813,10425600021.0
2008-01-10 18:30:00,0.7813,0.7821,0.78095,0.7814,8548699996.0
2008-01-10 19:00:00,0.7814,0.7868,0.7812,0.7845,16505700019.0
2008-01-10 19:30:00,0.78445,0.7856,0.7839,0.78535,18054700013.0
2008-01-10 20:00:00,0.78535,0.78555,0.7843,0.7852,10380199974.0
2008-01-10 20:30:00,0.7852,0.7853,0.7832,0.7833,10207999968.0
2008-01-10 21:00:00,0.7833,0.7841,0.78315,0.78375,8352099995.0
2008-01-10 21:30:00,0.78375,0.7858,0.78375,0.78565,7220900006.0
2008-01-10 22:00:00,0.7857,0.7862,0.7854,0.786,6073739996.0
2008-01-10 22:30:00,0.786,0.78635,0.78515,0.78525,5659600000.0
2008-01-10 23:00:00,0.78525,0.786,0.7847,0.7849,6459200002.0
2008-01-10 23:30:00,0.7849,0.7851,0.7841,0.7848,5208299997.0
2008-01-11 00:00:00,0.7848,0.7852,0.7841,0.7848,6094799984.0
2008-01-11 00:30:00,0.7848,0.7851,0.7839,0.78455,5228899994.0
2008-01-11 01:00:00,0.7845,0.7857,0.7843,0.7851,7049399998.0
2008-01-11 01:30:00,0.7851,0.7858,0.7847,0.7856,7921600002.0
2008-01-11 02:00:00,0.7856,0.7856,0.7844,0.785,7024000012.0
2008-01-11 02:30:00,0.785,0.7851,0.7839,0.7851,6908499974.0
2008-01-11 03:00:00,0.7851,0.7859,0.7848,0.785,10538700003.0
2008-01-11 03:30:00,0.785,0.7852,0.7837,0.7838,6333900023.0
2008-01-11 04:00:00,0.7838,0.784,0.7832,0.7835,5342100009.0
2008-01-11 04:30:00,0.7835,0.7848,0.7833,0.7845,4034399996.0
2008-01-11 05:00:00,0.7845,0.7846,0.7835,0.7838,6682700005.0
2008-01-11 05:30:00,0.7838,0.7841,0.7823,0.7825,11451700006.0
2008-01-11 06:00:00,0.7825,0.78375,0.7824,0.7835,8951200003.0
2008-01-11 06:30:00,0.7835,0.78405,0.7832,0.7834,5274699999.0
2008-01-11 07:00:00,0.7833,0.7835,0.78285,0.78315,5379300006.0
2008-01-11 07:30:00,0.7831,0.78365,0.78285,0.7833,6947899987.0
2008-01-11 08:00:00,0.7833,0.78355,0.7822,0.78225,6808900007.0
2008-01-11 08:30:00,0.7823,0.78245,0.78095,0.78165,10282099997.0
2008-01-11 09:00:00,0.78165,0.7834,0.7811,0.783,13194299981.0
2008-01-11 09:30:00,0.78305,0.7851,0.78235,0.7849,14648700014.0
2008-01-11 10:00:00,0.7849,0.7853,0.7832,0.7846,13857299995.0
2008-01-11 10:30:00,0.7846,0.7847,0.78285,0.7831,20087000000.0
2008-01-11 11:00:00,0.7831,0.78415,0.78245,0.78415,18278199994.0
2008-01-11 11:30:00,0.78415,0.7845,0.7829,0.7845,14571899985.0
2008-01-11 12:00:00,0.7844,0.7858,0.7839,0.7844,12956000036.0
2008-01-11 12:30:00,0.7844,0.7856,0.78425,0.78545,10758799967.0
2008-01-11 13:00:00,0.78545,0.78555,0.7845,0.7848,8480499999.0
2008-01-11 13:30:00,0.7846,0.7852,0.7844,0.7846,10276000036.0
2008-01-11 14:00:00,0.7846,0.7849,0.783,0.7835,13087000011.0
2008-01-11 14:30:00,0.7835,0.7862,0.78335,0.7856,11379999991.0
2008-01-11 15:00:00,0.7856,0.786,0.7851,0.7856,16489159974.0
2008-01-11 15:30:00,0.7856,0.7876,0.7845,0.7871,19696540043.0
2008-01-11 16:00:00,0.7871,0.7879,0.78635,0.7873,11731999973.0
2008-01-11 16:30:00,0.7872,0.7873,0.7854,0.78595,16612699996.0
2008-01-11 17:00:00,0.78595,0.7867,0.78555,0.7861,14671200018.0
2008-01-11 17:30:00,0.7861,0.7876,0.7859,0.786,16174999967.0
2008-01-11 18:00:00,0.786,0.7867,0.78555,0.7858,10678899969.0
2008-01-11 18:30:00,0.7858,0.7863,0.78395,0.7841,15722699990.0
2008-01-11 19:00:00,0.7841,0.7842,0.783,0.78325,14012199990.0
2008-01-11 19:30:00,0.7834,0.7841,0.7832,0.7839,9642100003.0
2008-01-11 20:00:00,0.7839,0.7839,0.78245,0.7831,13134599988.0
2008-01-11 20:30:00,0.7831,0.7839,0.7824,0.783,9634899996.0
2008-01-11 21:00:00,0.783,0.7836,0.7828,0.783,8140199978.0
2008-01-11 21:30:00,0.783,0.7831,0.78195,0.782,7994500003.0
2008-01-11 22:00:00,0.782,0.78265,0.782,0.7826,6181600006.0
2008-01-11 22:30:00,0.7826,0.783,0.78225,0.78275,4528900000.0
2008-01-11 23:00:00,0.78275,0.78351,0.78251,0.783,6805100018.0
2008-01-11 23:30:00,0.78275,0.78304,0.78158,0.78199,7329400006.0
2008-01-14 00:00:00,0.7831,0.7831,0.7821,0.7827,3020900000.0
2008-01-14 00:30:00,0.7828,0.7836,0.7824,0.7835,4620200000.0
2008-01-14 01:00:00,0.7836,0.786,0.7831,0.7856,4797900000.0
2008-01-14 01:30:00,0.7855,0.7866,0.7849,0.7852,5153300000.0
2008-01-14 02:00:00,0.7836,0.78605,0.783,0.7854,10044099966.0
2008-01-14 02:30:00,0.7854,0.7865,0.7849,0.78515,8257900010.0
2008-01-14 03:00:00,0.78515,0.7857,0.7844,0.7853,10720499994.0
2008-01-14 03:30:00,0.7853,0.7862,0.7851,0.7859,13383199975.0
2008-01-14 04:00:00,0.7859,0.7862,0.78535,0.7854,11198700031.0
2008-01-14 04:30:00,0.7855,0.78605,0.7849,0.7859,7480799990.0
2008-01-14 05:00:00,0.7859,0.786,0.78505,0.7854,8213100016.0
2008-01-14 05:30:00,0.7854,0.7856,0.784,0.7841,9031299997.0
2008-01-14 06:00:00,0.7841,0.7845,0.7831,0.7834,8423399988.0
2008-01-14 06:30:00,0.7834,0.7848,0.7833,0.78445,6027299999.0
2008-01-14 07:00:00,0.78445,0.7853,0.78435,0.7846,8580699999.0
2008-01-14 07:30:00,0.7847,0.7848,0.7843,0.7848,6703700011.0
2008-01-14 08:00:00,0.7848,0.7869,0.7844,0.7866,9858900005.0
2008-01-14 08:30:00,0.7866,0.7878,0.7865,0.787,11409499999.0
2008-01-14 09:00:00,0.787,0.78865,0.787,0.78805,11263300024.0
2008-01-14 09:30:00,0.78805,0.78825,0.78605,0.787,10698700003.0
2008-01-14 10:00:00,0.787,0.7876,0.78645,0.78665,10075400000.0
2008-01-14 10:30:00,0.78665,0.7885,0.78615,0.78825,11832800023.0
2008-01-14 11:00:00,0.78825,0.7895,0.7877,0.78865,16519499997.0
2008-01-14 11:30:00,0.78855,0.7897,0.78815,0.78945,8467999999.0
2008-01-14 12:00:00,0.78945,0.78955,0.7888,0.78895,7534199990.0
2008-01-14 12:30:00,0.78895,0.79105,0.78875,0.79065,10141100011.0
2008-01-14 13:00:00,0.7906,0.79075,0.78985,0.79015,7786100001.0
2008-01-14 13:30:00,0.79015,0.7905,0.78955,0.78985,7866499975.0
2008-01-14 14:00:00,0.78985,0.78985,0.78855,0.78965,7166599998.0
2008-01-14 14:30:00,0.78965,0.79025,0.78865,0.79015,9059899988.0
2008-01-14 15:00:00,0.79015,0.79035,0.78925,0.78925,6496300007.0
2008-01-14 15:30:00,0.78925,0.7903,0.78855,0.78975,9742299990.0
2008-01-14 16:00:00,0.7898,0.791,0.7896,0.7897,13335000003.0
2008-01-14 16:30:00,0.7897,0.79005,0.78915,0.7895,8181999986.0
2008-01-14 17:00:00,0.7895,0.7914,0.7895,0.7901,8686399986.0
2008-01-14 17:30:00,0.7901,0.7913,0.7895,0.7895,10234099961.0
2008-01-14 18:00:00,0.7895,0.79035,0.7895,0.7903,8205099997.0
2008-01-14 18:30:00,0.79025,0.7903,0.7895,0.7896,7962500001.0
2008-01-14 19:00:00,0.7896,0.7897,0.78725,0.78755,7948800005.0
2008-01-14 19:30:00,0.78755,0.7883,0.78705,0.78795,7685600013.0
2008-01-14 20:00:00,0.7881,0.78865,0.7879,0.78855,5648699993.0
2008-01-14 20:30:00,0.78855,0.7887,0.78725,0.7875,5553100017.0
2008-01-14 21:00:00,0.7875,0.7881,0.78745,0.7879,4601899999.0
2008-01-14 21:30:00,0.7879,0.7895,0.78775,0.7895,6257000002.0
2008-01-14 22:00:00,0.7895,0.7902,0.7892,0.7895,6511200016.0
2008-01-14 22:30:00,0.7895,0.7901,0.78895,0.78975,5933500018.0
2008-01-14 23:00:00,0.7898,0.7913,0.7895,0.7907,7756299985.0
2008-01-14 23:30:00,0.7907,0.79095,0.79,0.7906,4041799996.0
2008-01-15 00:00:00,0.7906,0.7907,0.78993,0.7904,5728200001.0
2008-01-15 00:30:00,0.7904,0.7905,0.78915,0.78945,3709600008.0
2008-01-15 01:00:00,0.78945,0.7897,0.7891,0.78945,6116600004.0
2008-01-15 01:30:00,0.78945,0.7898,0.7881,0.78855,7791000002.0
2008-01-15 02:00:00,0.78855,0.7887,0.78745,0.788,7237000002.0
2008-01-15 02:30:00,0.788,0.7887,0.78785,0.78805,4714600000.0
2008-01-15 03:00:00,0.78825,0.7896,0.78805,0.7893,5364000000.0
2008-01-15 03:30:00,0.7893,0.7904,0.78905,0.79005,5193499999.0
2008-01-15 04:00:00,0.79005,0.7912,0.7896,0.79025,4576200005.0
2008-01-15 04:30:00,0.79015,0.7908,0.7893,0.7902,4765600000.0
2008-01-15 05:00:00,0.79015,0.7912,0.78975,0.79075,6425199998.0
2008-01-15 05:30:00,0.79075,0.7922,0.79035,0.7915,5772399992.0
2008-01-15 06:00:00,0.7915,0.7919,0.7904,0.7914,4242600009.0
2008-01-15 06:30:00,0.79085,0.7919,0.7908,0.7913,4789900042.0
2008-01-15 07:00:00,0.7913,0.7917,0.7909,0.791,3613700002.0
2008-01-15 07:30:00,0.7911,0.79155,0.79075,0.791,4448299996.0
2008-01-15 08:00:00,0.791,0.7917,0.7894,0.7912,9079376001.0
2008-01-15 08:30:00,0.7912,0.793,0.7908,0.7923,10042600004.0
2008-01-15 09:00:00,0.7923,0.7925,0.79075,0.7916,14912600000.0
2008-01-15 09:30:00,0.7916,0.79305,0.79075,0.793,15027200070.0
2008-01-15 10:00:00,0.793,0.7932,0.7901,0.7909,20231700005.0
2008-01-15 10:30:00,0.7909,0.79195,0.7906,0.7908,17048300031.0
2008-01-15 11:00:00,0.7908,0.7913,0.79025,0.7904,9226399998.0
2008-01-15 11:30:00,0.7904,0.7906,0.7896,0.7901,11255000035.0
2008-01-15 12:00:00,0.7901,0.7901,0.78895,0.7893,10898099986.0
2008-01-15 12:30:00,0.7893,0.78935,0.7883,0.7888,13011099970.0
2008-01-15 13:00:00,0.7888,0.7898,0.78855,0.7896,10514899965.0
2008-01-15 13:30:00,0.7896,0.7904,0.7892,0.79,11936099955.0
2008-01-15 14:00:00,0.79,0.7912,0.78995,0.79065,9490200051.0
2008-01-15 14:30:00,0.7907,0.7912,0.78885,0.7889,9317199993.0
2008-01-15 15:00:00,0.7889,0.7908,0.7889,0.79005,11990899960.0
2008-01-15 15:30:00,0.79005,0.79085,0.7887,0.79005,10716299997.0
2008-01-15 16:00:00,0.79005,0.7917,0.78975,0.79165,8370100003.0
2008-01-15 16:30:00,0.79165,0.79165,0.79,0.7902,6116699998.0
2008-01-15 17:00:00,0.7901,0.79025,0.78625,0.7865,9817999999.0
2008-01-15 17:30:00,0.78655,0.7866,0.7825,0.7829,14202799996.0
2008-01-15 18:00:00,0.7831,0.78345,0.7812,0.7818,9563199997.0
2008-01-15 18:30:00,0.7818,0.7819,0.77945,0.7806,10635819994.0
2008-01-15 19:00:00,0.7806,0.7818,0.77995,0.78095,6796399993.0
2008-01-15 19:30:00,0.78095,0.7815,0.7807,0.7813,7761599994.0
2008-01-15 20:00:00,0.7813,0.7825,0.781,0.78215,10689099996.0
2008-01-15 20:30:00,0.78215,0.7828,0.7819,0.7826,6567199978.0
2008-01-15 21:00:00,0.7826,0.7827,0.7822,0.7824,10089699990.0
2008-01-15 21:30:00,0.7824,0.7824,0.7814,0.7815,9374899964.0
2008-01-15 22:00:00,0.7815,0.7816,0.7792,0.7805,15703899996.0
2008-01-15 22:30:00,0.7805,0.7819,0.7795,0.77975,6831099975.0
2008-01-15 23:00:00,0.77975,0.77975,0.77605,0.77725,10376399986.0
2008-01-15 23:30:00,0.77725,0.7777,0.77645,0.7769,6499599992.0
2008-01-16 00:00:00,0.7769,0.7769,0.7729,0.7741,11239800008.0
2008-01-16 00:30:00,0.7741,0.7767,0.7739,0.776,5920899996.0
2008-01-16 01:00:00,0.776,0.7771,0.7756,0.7767,9137800024.0
2008-01-16 01:30:00,0.7767,0.7779,0.7757,0.7777,11489399995.0
2008-01-16 02:00:00,0.7777,0.7782,0.77575,0.777,12207800009.0
2008-01-16 02:30:00,0.777,0.7776,0.77585,0.7768,10266299996.0
2008-01-16 03:00:00,0.7768,0.7769,0.7747,0.7756,15140699930.0
2008-01-16 03:30:00,0.7756,0.7761,0.7728,0.7761,11071699975.0
2008-01-16 04:00:00,0.7761,0.7797,0.7758,0.77925,13036500027.0
2008-01-16 04:30:00,0.77925,0.7796,0.778,0.77865,9836599989.0
2008-01-16 05:00:00,0.7786,0.7807,0.77815,0.7804,6971000011.0
2008-01-16 05:30:00,0.7804,0.78075,0.7786,0.7803,9861100010.0
2008-01-16 06:00:00,0.7803,0.7806,0.77945,0.78,8250100012.0
2008-01-16 06:30:00,0.78,0.7803,0.779,0.7794,7045100000.0
2008-01-16 07:00:00,0.7794,0.7795,0.77755,0.7781,8629099994.0
2008-01-16 07:30:00,0.7781,0.7793,0.776,0.7777,14791599980.0
2008-01-16 08:00:00,0.7777,0.77865,0.7776,0.7782,8624799995.0
2008-01-16 08:30:00,0.7782,0.779,0.77675,0.7771,12661799997.0
2008-01-16 09:00:00,0.7771,0.7771,0.7751,0.77575,19107100032.0
2008-01-16 09:30:00,0.77575,0.77675,0.7749,0.7762,14824300005.0
2008-01-16 10:00:00,0.7762,0.77625,0.7734,0.77585,19589699953.0
2008-01-16 10:30:00,0.77585,0.77655,0.77405,0.77465,17803499983.0
2008-01-16 11:00:00,0.77465,0.77495,0.77085,0.77105,22179599989.0
2008-01-16 11:30:00,0.77105,0.77225,0.7704,0.77045,17493699974.0
2008-01-16 12:00:00,0.77045,0.77085,0.76655,0.76685,18733899979.0
2008-01-16 12:30:00,0.7668,0.76765,0.7641,0.76545,14553299977.0
2008-01-16 13:00:00,0.76545,0.76785,0.76545,0.76755,11508599959.0
2008-01-16 13:30:00,0.76755,0.76835,0.76675,0.76715,11198299999.0
2008-01-16 14:00:00,0.76715,0.77045,0.76715,0.7698,11116500001.0
2008-01-16 14:30:00,0.7698,0.76985,0.76705,0.7674,13228929976.0
2008-01-16 15:00:00,0.7674,0.76965,0.767,0.7696,10750199996.0
2008-01-16 15:30:00,0.7696,0.7698,0.76555,0.76835,18777500027.0
2008-01-16 16:00:00,0.76835,0.7727,0.76745,0.771,17856500003.0
2008-01-16 16:30:00,0.771,0.77465,0.76795,0.768,19916799989.0
2008-01-16 17:00:00,0.76795,0.77055,0.76705,0.7701,21004299993.0
2008-01-16 17:30:00,0.7701,0.7704,0.76615,0.76845,19307599989.0
2008-01-16 18:00:00,0.76845,0.77035,0.76605,0.77,15023249976.0
2008-01-16 18:30:00,0.77,0.7701,0.76695,0.7696,7721080008.0
2008-01-16 19:00:00,0.76955,0.771,0.7695,0.77075,11471200017.0
2008-01-16 19:30:00,0.77075,0.77215,0.7702,0.77085,7838399994.0
2008-01-16 20:00:00,0.77085,0.771,0.7698,0.7705,7830800004.0
2008-01-16 20:30:00,0.7705,0.7709,0.7694,0.77065,13712300006.0
2008-01-16 21:00:00,0.7707,0.7719,0.7702,0.7714,12061099999.0
2008-01-16 21:30:00,0.7714,0.7745,0.7713,0.7722,19197099935.0
2008-01-16 22:00:00,0.7722,0.7729,0.7699,0.77175,13066700004.0
2008-01-16 22:30:00,0.7722,0.7726,0.7704,0.7706,11793299995.0
2008-01-16 23:00:00,0.7706,0.7714,0.7703,0.771,5924999993.0
2008-01-16 23:30:00,0.771,0.7739,0.7704,0.7715,11819200007.0
2008-01-17 00:00:00,0.77122,0.7718,0.7681,0.7689,7163899995.0
2008-01-17 00:30:00,0.7689,0.7695,0.768,0.769,6318900000.0
2008-01-17 01:00:00,0.7691,0.7714,0.7686,0.7701,9225499998.0
2008-01-17 01:30:00,0.7701,0.7701,0.76778,0.7683,8463300004.0
2008-01-17 02:00:00,0.7683,0.7712,0.7681,0.7682,11512400014.0
2008-01-17 02:30:00,0.7682,0.7703,0.76795,0.7683,12033999995.0
2008-01-17 03:00:00,0.7683,0.7687,0.76745,0.7683,7203100018.0
2008-01-17 03:30:00,0.7684,0.7695,0.7679,0.76835,5427869999.0
2008-01-17 04:00:00,0.76835,0.7695,0.7683,0.76915,11114299993.0
2008-01-17 04:30:00,0.76915,0.7701,0.76895,0.7698,10837899948.0
2008-01-17 05:00:00,0.7697,0.7698,0.7687,0.7694,5988900013.0
2008-01-17 05:30:00,0.7694,0.7694,0.7681,0.76845,6824400029.0
2008-01-17 06:00:00,0.76845,0.7692,0.76755,0.76895,7859899988.0
2008-01-17 06:30:00,0.769,0.76995,0.7684,0.7696,7190800080.0
2008-01-17 07:00:00,0.7696,0.7699,0.7681,0.7699,6196599996.0
2008-01-17 07:30:00,0.7699,0.77045,0.7688,0.76965,7940000013.0
2008-01-17 08:00:00,0.76965,0.7706,0.76885,0.7705,8134199989.0
2008-01-17 08:30:00,0.7705,0.7711,0.7698,0.76995,11100299983.0
2008-01-17 09:00:00,0.76995,0.7702,0.7689,0.77,12751900037.0
2008-01-17 09:30:00,0.77,0.7742,0.77,0.77365,18976999960.0
2008-01-17 10:00:00,0.77385,0.774,0.77065,0.7719,16765799979.0
2008-01-17 10:30:00,0.7719,0.7737,0.77155,0.7729,10564550026.0
2008-01-17 11:00:00,0.7729,0.77415,0.7725,0.77315,6236199984.0
2008-01-17 11:30:00,0.77315,0.77375,0.77245,0.77255,5793399994.0
2008-01-17 12:00:00,0.77255,0.7727,0.77015,0.7705,7136300002.0
2008-01-17 12:30:00,0.7705,0.77245,0.77025,0.7722,6652649986.0
2008-01-17 13:00:00,0.7722,0.77555,0.77145,0.7734,10482899983.0
2008-01-17 13:30:00,0.7734,0.7743,0.7725,0.77275,5521300011.0
2008-01-17 14:00:00,0.77275,0.77325,0.77015,0.7706,10140399994.0
2008-01-17 14:30:00,0.77065,0.77165,0.77045,0.7707,13165200010.0
2008-01-17 15:00:00,0.7707,0.77085,0.76965,0.76995,5652099980.0
2008-01-17 15:30:00,0.76995,0.77535,0.76965,0.77495,11106200007.0
2008-01-17 16:00:00,0.77495,0.77615,0.7743,0.77525,9978599988.0
2008-01-17 16:30:00,0.77525,0.77545,0.77355,0.77465,12204199989.0
2008-01-17 17:00:00,0.77465,0.77495,0.7701,0.77305,10250599986.0
2008-01-17 17:30:00,0.77305,0.77365,0.7717,0.77205,9226019951.0
2008-01-17 18:00:00,0.77205,0.77285,0.76905,0.77025,10700099992.0
2008-01-17 18:30:00,0.77025,0.77085,0.768,0.7688,12336519996.0
2008-01-17 19:00:00,0.76905,0.76905,0.76715,0.76805,8010349994.0
2008-01-17 19:30:00,0.76805,0.76975,0.76785,0.76895,8709799980.0
2008-01-17 20:00:00,0.76895,0.76985,0.76785,0.76935,6278799986.0
2008-01-17 20:30:00,0.76935,0.7697,0.76745,0.7675,6230899994.0
2008-01-17 21:00:00,0.7675,0.76765,0.76645,0.76675,6477150002.0
2008-01-17 21:30:00,0.76675,0.76705,0.76545,0.76655,5261200001.0
2008-01-17 22:00:00,0.76675,0.76745,0.76505,0.76555,7120399985.0
2008-01-17 22:30:00,0.76555,0.76625,0.76375,0.76455,10608499987.0
2008-01-17 23:00:00,0.76455,0.7665,0.7643,0.76485,4137600003.0
2008-01-17 23:30:00,0.76485,0.7687,0.76465,0.7656,7717600001.0
2008-01-18 00:00:00,0.7658,0.76765,0.7653,0.7657,6404399999.0
2008-01-18 00:30:00,0.7657,0.76755,0.7657,0.7664,2657300003.0
2008-01-18 01:00:00,0.7664,0.7666,0.7625,0.7628,7464000003.0
2008-01-18 01:30:00,0.7628,0.764,0.76235,0.7628,11978899998.0
2008-01-18 02:00:00,0.7628,0.7645,0.76265,0.764,7586399988.0
2008-01-18 02:30:00,0.764,0.7646,0.763,0.7645,7378099990.0
2008-01-18 03:00:00,0.7645,0.7646,0.7584,0.75865,15258032373.0
2008-01-18 03:30:00,0.7588,0.7597,0.757,0.7574,15772950008.0
2008-01-18 04:00:00,0.7574,0.7589,0.75605,0.75875,11086850022.0
2008-01-18 04:30:00,0.7587,0.7613,0.7587,0.761,7158599985.0
2008-01-18 05:00:00,0.761,0.7612,0.7592,0.7598,8038200006.0
2008-01-18 05:30:00,0.7598,0.762,0.75955,0.76155,7061200014.0
2008-01-18 06:00:00,0.76155,0.7641,0.7609,0.7633,9881599991.0
2008-01-18 06:30:00,0.7633,0.7654,0.7631,0.7639,11616500001.0
2008-01-18 07:00:00,0.7639,0.7645,0.7626,0.7643,10342700005.0
2008-01-18 07:30:00,0.7644,0.7644,0.76185,0.7626,11489299975.0
2008-01-18 08:00:00,0.7626,0.7647,0.76245,0.7646,8465499995.0
2008-01-18 08:30:00,0.7648,0.7667,0.7639,0.7661,14035500013.0
2008-01-18 09:00:00,0.7661,0.76635,0.765,0.7663,7703300008.0
2008-01-18 09:30:00,0.7663,0.767,0.7654,0.7661,17286700004.0
2008-01-18 10:00:00,0.7661,0.7663,0.76445,0.7661,15527099992.0
2008-01-18 10:30:00,0.7661,0.76665,0.76555,0.76555,14772500004.0
2008-01-18 11:00:00,0.76555,0.76575,0.7627,0.76305,19084399950.0
2008-01-18 11:30:00,0.7632,0.76385,0.7624,0.76315,15618599988.0
2008-01-18 12:00:00,0.76315,0.7662,0.76295,0.76605,9385799990.0
2008-01-18 12:30:00,0.76615,0.76615,0.76355,0.76375,17502299995.0
2008-01-18 13:00:00,0.76375,0.76415,0.76305,0.7636,14116399966.0
2008-01-18 13:30:00,0.7636,0.76685,0.7636,0.76435,19630999946.0
2008-01-18 14:00:00,0.76435,0.76525,0.7634,0.76515,13902899987.0
2008-01-18 14:30:00,0.76525,0.76725,0.76495,0.76655,14074600005.0
2008-01-18 15:00:00,0.76655,0.76865,0.76615,0.7664,18264050011.0
2008-01-18 15:30:00,0.76645,0.7674,0.76375,0.7652,23278800007.0
2008-01-18 16:00:00,0.76515,0.7657,0.7625,0.76265,20189200028.0
2008-01-18 16:30:00,0.76265,0.76595,0.76235,0.76235,18644176036.0
2008-01-18 17:00:00,0.76235,0.76365,0.76215,0.76315,14603200025.0
2008-01-18 17:30:00,0.76315,0.76335,0.75985,0.76035,19493299970.0
2008-01-18 18:00:00,0.76035,0.76205,0.75925,0.76095,18265199987.0
2008-01-18 18:30:00,0.76105,0.76165,0.75695,0.75735,20254799991.0
2008-01-18 19:00:00,0.75735,0.76005,0.75655,0.75995,14277299995.0
2008-01-18 19:30:00,0.75995,0.76055,0.75825,0.75855,9750399985.0
2008-01-18 20:00:00,0.75855,0.7599,0.7581,0.75845,14608799978.0
2008-01-18 20:30:00,0.75845,0.75935,0.7577,0.7588,13284799945.0
2008-01-18 21:00:00,0.7588,0.76055,0.7581,0.7592,8188499975.0
2008-01-18 21:30:00,0.7592,0.7597,0.75835,0.75935,5759300003.0
2008-01-18 22:00:00,0.75935,0.76,0.7586,0.759,4562800002.0
2008-01-18 22:30:00,0.759,0.76095,0.7587,0.76005,5558499987.0
2008-01-18 23:00:00,0.76005,0.76118,0.75907,0.75937,4389300005.0
2008-01-18 23:30:00,0.75955,0.75996,0.75884,0.7594,4875900000.0
2008-01-21 00:00:00,0.76,0.7612,0.7599,0.7609,3670000000.0
2008-01-21 00:30:00,0.7608,0.7614,0.7608,0.7612,2936000000.0
2008-01-21 01:00:00,0.761,0.761,0.7592,0.7597,4110400000.0
2008-01-21 01:30:00,0.7593,0.7607,0.7577,0.7593,4404000000.0
2008-01-21 02:00:00,0.7611,0.76115,0.75915,0.7597,6304799995.0
2008-01-21 02:30:00,0.7597,0.76055,0.7575,0.75915,12776300006.0
2008-01-21 03:00:00,0.75925,0.75975,0.75855,0.75925,7901199998.0
2008-01-21 03:30:00,0.75925,0.75955,0.7586,0.75895,6011699996.0
2008-01-21 04:00:00,0.7586,0.76,0.7586,0.75975,4322499997.0
2008-01-21 04:30:00,0.75975,0.7602,0.759,0.75935,3504100006.0
2008-01-21 05:00:00,0.7594,0.75965,0.75905,0.75945,1876000000.0
2008-01-21 05:30:00,0.75945,0.76055,0.75915,0.75965,3970099992.0
2008-01-21 06:00:00,0.75965,0.7602,0.75895,0.7593,4363699988.0
2008-01-21 06:30:00,0.7593,0.7595,0.75875,0.75905,3408600001.0
2008-01-21 07:00:00,0.75905,0.75925,0.75815,0.7584,4391000006.0
2008-01-21 07:30:00,0.7584,0.75865,0.75725,0.75745,4554599995.0
2008-01-21 08:00:00,0.75735,0.75815,0.7565,0.7565,7701300005.0
2008-01-21 08:30:00,0.7565,0.75765,0.75585,0.7566,12058699995.0
2008-01-21 09:00:00,0.7566,0.75805,0.756,0.75795,6581099995.0
2008-01-21 09:30:00,0.75795,0.75795,0.75495,0.75605,18519100002.0
2008-01-21 10:00:00,0.75615,0.7571,0.75405,0.7545,16991399978.0
2008-01-21 10:30:00,0.7545,0.75485,0.75345,0.75365,20726599989.0
2008-01-21 11:00:00,0.7535,0.75665,0.7535,0.75415,20325299993.0
2008-01-21 11:30:00,0.75415,0.75625,0.75385,0.75475,12853999981.0
2008-01-21 12:00:00,0.75475,0.7558,0.75295,0.7532,10603299996.0
2008-01-21 12:30:00,0.7532,0.75375,0.7516,0.75185,12932999999.0
2008-01-21 13:00:00,0.7518,0.75205,0.748,0.75135,20609000045.0
2008-01-21 13:30:00,0.75135,0.75195,0.74995,0.75025,15799399997.0
2008-01-21 14:00:00,0.75025,0.75045,0.74765,0.74845,15285400038.0
2008-01-21 14:30:00,0.74865,0.75125,0.74835,0.75075,10985380027.0
2008-01-21 15:00:00,0.7507,0.75105,0.74845,0.749,14154259989.0
2008-01-21 15:30:00,0.74875,0.7508,0.748,0.75065,11324900013.0
2008-01-21 16:00:00,0.75065,0.75115,0.7458,0.7499,24380599961.0
2008-01-21 16:30:00,0.7499,0.74995,0.7463,0.74845,41593599981.0
2008-01-21 17:00:00,0.74835,0.74865,0.74565,0.7462,41783199975.0
2008-01-21 17:30:00,0.74665,0.7478,0.74595,0.7461,34791199873.0
2008-01-21 18:00:00,0.7475,0.7483,0.7457,0.74605,46719499976.0
2008-01-21 18:30:00,0.746,0.74825,0.746,0.74735,43878100003.0
2008-01-21 19:00:00,0.74735,0.7487,0.74545,0.74595,42490699911.0
2008-01-21 19:30:00,0.7468,0.74785,0.74605,0.7475,44022299999.0
2008-01-21 20:00:00,0.74755,0.74855,0.7463,0.74705,33747700000.0
2008-01-21 20:30:00,0.74705,0.74715,0.7448,0.74625,30166400000.0
2008-01-21 21:00:00,0.74625,0.74705,0.7448,0.74625,29563400000.0
2008-01-21 21:30:00,0.74625,0.74685,0.74405,0.74405,37341799999.0
2008-01-21 22:00:00,0.74405,0.7467,0.74335,0.7446,44694200000.0
2008-01-21 22:30:00,0.7446,0.7463,0.7446,0.7454,47722500033.0
2008-01-21 23:00:00,0.7457,0.7467,0.7438,0.7444,48753700000.0
2008-01-21 23:30:00,0.7462,0.7462,0.7414,0.7418,44706800000.0
2008-01-22 00:00:00,0.7417,0.7461,0.7408,0.7422,34882500029.0
2008-01-22 00:30:00,0.7444,0.7444,0.7401,0.7407,41740299998.0
2008-01-22 01:00:00,0.7406,0.7426,0.7404,0.7422,40671699952.0
2008-01-22 01:30:00,0.7436,0.7439,0.7399,0.7406,49778299870.0
2008-01-22 02:00:00,0.7418,0.7436,0.7404,0.7428,50854100129.0
2008-01-22 02:30:00,0.7429,0.7459,0.7415,0.742,45231400007.0
2008-01-22 03:00:00,0.742,0.7455,0.7414,0.7429,47208200012.0
2008-01-22 03:30:00,0.7429,0.74615,0.7428,0.7456,41130899983.0
2008-01-22 04:00:00,0.7457,0.747,0.74315,0.7441,48908900098.0
2008-01-22 04:30:00,0.74405,0.7465,0.744,0.74565,48255800001.0
2008-01-22 05:00:00,0.74565,0.74695,0.7428,0.7434,48391300001.0
2008-01-22 05:30:00,0.7462,0.7464,0.742,0.7457,41074199991.0
2008-01-22 06:00:00,0.7437,0.7457,0.7418,0.7435,49631150000.0
2008-01-22 06:30:00,0.744,0.7468,0.742,0.7457,42874349986.0
2008-01-22 07:00:00,0.7456,0.7457,0.7418,0.7429,49149799864.0
2008-01-22 07:30:00,0.743,0.7468,0.7403,0.7453,42109199878.0
2008-01-22 08:00:00,0.7427,0.7454,0.7418,0.7428,48652299960.0
2008-01-22 08:30:00,0.7431,0.7432,0.739,0.74255,46468299982.0
2008-01-22 09:00:00,0.74255,0.7442,0.7389,0.7436,42425699941.0
2008-01-22 09:30:00,0.7427,0.7472,0.7389,0.7399,41781899977.0
2008-01-22 10:00:00,0.7481,0.7488,0.7385,0.7434,44620199962.0
2008-01-22 10:30:00,0.7434,0.74915,0.74255,0.7481,39428999977.0
2008-01-22 11:00:00,0.7481,0.74915,0.74605,0.74665,37173399996.0
2008-01-22 11:30:00,0.74665,0.74725,0.74585,0.74715,38645500029.0
2008-01-22 12:00:00,0.74695,0.7509,0.7469,0.74765,48823299987.0
2008-01-22 12:30:00,0.74765,0.75,0.74555,0.74595,44248499983.0
2008-01-22 13:00:00,0.74595,0.75085,0.74565,0.74905,31961649997.0
2008-01-22 13:30:00,0.74905,0.75065,0.74835,0.7496,31016699989.0
2008-01-22 14:00:00,0.7495,0.74995,0.74775,0.74865,29147800032.0
2008-01-22 14:30:00,0.74865,0.7569,0.74825,0.7505,31850699975.0
2008-01-22 15:00:00,0.7505,0.7601,0.74865,0.7545,23798699994.0
2008-01-22 15:30:00,0.7545,0.7574,0.7513,0.7532,34492800007.0
2008-01-22 16:00:00,0.7532,0.7558,0.75205,0.755,30964100104.0
2008-01-22 16:30:00,0.755,0.7643,0.7544,0.75765,33524500017.0
2008-01-22 17:00:00,0.75765,0.76425,0.7571,0.7636,19859600000.0
2008-01-22 17:30:00,0.76365,0.7647,0.7622,0.7629,21550199996.0
2008-01-22 18:00:00,0.7629,0.76635,0.76265,0.76345,29076900001.0
2008-01-22 18:30:00,0.76345,0.76385,0.76275,0.76355,32625899989.0
2008-01-22 19:00:00,0.76355,0.7666,0.7633,0.76395,24822600000.0
2008-01-22 19:30:00,0.76395,0.7658,0.76325,0.7641,29434300005.0
2008-01-22 20:00:00,0.76405,0.76705,0.76395,0.76605,29367399956.0
2008-01-22 20:30:00,0.76605,0.76615,0.76425,0.7651,22585100049.0
2008-01-22 21:00:00,0.7651,0.7655,0.7641,0.76435,29061360013.0
2008-01-22 21:30:00,0.76435,0.765,0.7637,0.764,16179800000.0
2008-01-22 22:00:00,0.764,0.76675,0.7634,0.76605,24307159972.0
2008-01-22 22:30:00,0.7661,0.76755,0.7646,0.76605,25432300001.0
2008-01-22 23:00:00,0.76605,0.76645,0.76435,0.7654,27107700030.0
2008-01-22 23:30:00,0.7654,0.76545,0.76325,0.7634,23203399995.0
2008-01-23 00:00:00,0.7635,0.7653,0.7632,0.7653,39396900000.0
2008-01-23 00:30:00,0.765,0.7664,0.7649,0.7651,33616300000.0
2008-01-23 01:00:00,0.7651,0.766,0.76395,0.7653,44926099967.0
2008-01-23 01:30:00,0.7658,0.7667,0.7622,0.7657,42122600022.0
2008-01-23 02:00:00,0.7657,0.7662,0.762,0.7635,37374499985.0
2008-01-23 02:30:00,0.7654,0.7665,0.76132,0.7628,38558199924.0
2008-01-23 03:00:00,0.7628,0.76385,0.7617,0.7634,37379100010.0
2008-01-23 03:30:00,0.7634,0.7636,0.7621,0.7631,34198999981.0
2008-01-23 04:00:00,0.7631,0.7632,0.7598,0.7624,38196499971.0
2008-01-23 04:30:00,0.7595,0.7624,0.7588,0.7621,37244200089.0
2008-01-23 05:00:00,0.7593,0.7619,0.7593,0.7595,37143499968.0
2008-01-23 05:30:00,0.7595,0.76,0.7583,0.7595,32648599986.0
2008-01-23 06:00:00,0.7595,0.7608,0.7587,0.76,41920899927.0
2008-01-23 06:30:00,0.76,0.7615,0.7581,0.75975,42149599834.0
2008-01-23 07:00:00,0.75975,0.7617,0.7589,0.7615,42467399970.0
2008-01-23 07:30:00,0.76,0.7626,0.7599,0.76115,30267199992.0
2008-01-23 08:00:00,0.76115,0.7626,0.7594,0.7598,43901699980.0
2008-01-23 08:30:00,0.75995,0.7663,0.7597,0.7663,31908999901.0
2008-01-23 09:00:00,0.7612,0.7666,0.7603,0.76155,43634799776.0
2008-01-23 09:30:00,0.76155,0.7664,0.76135,0.7664,32771500009.0
2008-01-23 10:00:00,0.7664,0.76675,0.76395,0.76495,34324000032.0
2008-01-23 10:30:00,0.76485,0.76615,0.763,0.7648,37282700029.0
2008-01-23 11:00:00,0.76485,0.76545,0.76345,0.76345,33735299973.0
2008-01-23 11:30:00,0.76345,0.76425,0.7612,0.7637,36644000076.0
2008-01-23 12:00:00,0.7637,0.76455,0.76,0.7637,40215499999.0
2008-01-23 12:30:00,0.7637,0.76375,0.7573,0.76055,42085100091.0
2008-01-23 13:00:00,0.76055,0.76155,0.75875,0.75955,39999800123.0
2008-01-23 13:30:00,0.75955,0.7612,0.75715,0.76055,36082300008.0
2008-01-23 14:00:00,0.76065,0.7617,0.7579,0.75995,36123299994.0
2008-01-23 14:30:00,0.75995,0.76055,0.7553,0.75995,42290499958.0
2008-01-23 15:00:00,0.75985,0.7613,0.75595,0.75755,37892699975.0
2008-01-23 15:30:00,0.75765,0.7583,0.75525,0.75525,31779100015.0
2008-01-23 16:00:00,0.75525,0.7602,0.75455,0.7594,35490700011.0
2008-01-23 16:30:00,0.7593,0.7597,0.75655,0.7584,31020799856.0
2008-01-23 17:00:00,0.7584,0.762,0.7581,0.75945,19161699983.0
2008-01-23 17:30:00,0.75945,0.7603,0.7583,0.759,17675899976.0
2008-01-23 18:00:00,0.75895,0.7606,0.7572,0.7599,18588800002.0
2008-01-23 18:30:00,0.75985,0.76005,0.7574,0.7582,17468800019.0
2008-01-23 19:00:00,0.7582,0.7592,0.7578,0.75855,9685600012.0
2008-01-23 19:30:00,0.75855,0.759,0.756,0.75775,12546500005.0
2008-01-23 20:00:00,0.7577,0.7586,0.75565,0.7577,14265200001.0
2008-01-23 20:30:00,0.7577,0.759,0.7575,0.7579,8448800010.0
2008-01-23 21:00:00,0.7579,0.76055,0.75735,0.7599,8666099987.0
2008-01-23 21:30:00,0.75995,0.76015,0.7585,0.75935,8108500010.0
2008-01-23 22:00:00,0.75935,0.7642,0.75915,0.7641,9875099997.0
2008-01-23 22:30:00,0.7641,0.76655,0.7635,0.76635,11198199992.0
2008-01-23 23:00:00,0.7664,0.76885,0.76595,0.7663,16500699998.0
2008-01-23 23:30:00,0.7663,0.76745,0.7656,0.76605,5948200000.0
2008-01-24 00:00:00,0.7661,0.7664,0.76465,0.76545,5649400001.0
2008-01-24 00:30:00,0.76545,0.76575,0.7634,0.76385,5488600006.0
2008-01-24 01:00:00,0.7639,0.764,0.76255,0.76345,7529600004.0
2008-01-24 01:30:00,0.76335,0.7644,0.7632,0.76345,4825200000.0
2008-01-24 02:00:00,0.76345,0.7645,0.76315,0.76445,4760500000.0
2008-01-24 02:30:00,0.76445,0.7648,0.7638,0.76405,5257900000.0
2008-01-24 03:00:00,0.76395,0.76395,0.762,0.762,5930800000.0
2008-01-24 03:30:00,0.762,0.76245,0.7614,0.7622,6316399995.0
2008-01-24 04:00:00,0.7622,0.76265,0.76145,0.7616,5521999999.0
2008-01-24 04:30:00,0.76165,0.76315,0.76155,0.7626,6350799997.0
2008-01-24 05:00:00,0.7626,0.76285,0.76195,0.76275,4874799998.0
2008-01-24 05:30:00,0.76275,0.7638,0.76245,0.76315,8793400004.0
2008-01-24 06:00:00,0.76315,0.76555,0.76315,0.76555,10540899956.0
2008-01-24 06:30:00,0.76555,0.7669,0.76525,0.76615,10646199991.0
2008-01-24 07:00:00,0.76615,0.7668,0.76455,0.76595,8826870009.0
2008-01-24 07:30:00,0.76585,0.76645,0.76555,0.76605,6800600000.0
2008-01-24 08:00:00,0.76605,0.76635,0.7653,0.7663,4480999993.0
2008-01-24 08:30:00,0.7663,0.7665,0.76535,0.76595,4994100008.0
2008-01-24 09:00:00,0.76595,0.766,0.76445,0.7651,10919499994.0
2008-01-24 09:30:00,0.7651,0.76625,0.76445,0.76455,12698700018.0
2008-01-24 10:00:00,0.76455,0.7655,0.76365,0.76445,17839199998.0
2008-01-24 10:30:00,0.76445,0.76785,0.76435,0.76625,16840699960.0
2008-01-24 11:00:00,0.76625,0.76725,0.76605,0.76665,13986299981.0
2008-01-24 11:30:00,0.76655,0.76835,0.76595,0.76605,13509400004.0
2008-01-24 12:00:00,0.76595,0.76745,0.76595,0.76665,10430900007.0
2008-01-24 12:30:00,0.76665,0.76685,0.7656,0.76665,13136100014.0
2008-01-24 13:00:00,0.76665,0.77015,0.76665,0.76835,13063500022.0
2008-01-24 13:30:00,0.76835,0.77105,0.76735,0.77025,16633300048.0
2008-01-24 14:00:00,0.7703,0.77165,0.7686,0.77015,28878600004.0
2008-01-24 14:30:00,0.7701,0.77035,0.7696,0.7701,6322899995.0
2008-01-24 15:00:00,0.7701,0.7701,0.76825,0.7685,9067000001.0
2008-01-24 15:30:00,0.7685,0.77185,0.7685,0.7716,12371700014.0
2008-01-24 16:00:00,0.7716,0.7719,0.77055,0.77145,11862500006.0
2008-01-24 16:30:00,0.77155,0.7738,0.7713,0.77325,14117799986.0
2008-01-24 17:00:00,0.77325,0.77425,0.77075,0.77235,20282399994.0
2008-01-24 17:30:00,0.77235,0.7734,0.77115,0.77285,17555700030.0
2008-01-24 18:00:00,0.77285,0.77315,0.77155,0.77235,18538599994.0
2008-01-24 18:30:00,0.77235,0.77365,0.77135,0.77305,13792399996.0
2008-01-24 19:00:00,0.77305,0.77355,0.77125,0.7718,7690999991.0
2008-01-24 19:30:00,0.7718,0.77235,0.77085,0.77175,22699099952.0
2008-01-24 20:00:00,0.77175,0.77205,0.77,0.77175,21084039976.0
2008-01-24 20:30:00,0.77175,0.77415,0.7713,0.77375,21465999996.0
2008-01-24 21:00:00,0.77375,0.77415,0.77265,0.7733,26107019982.0
2008-01-24 21:30:00,0.7733,0.77375,0.7726,0.77335,21982100039.0
2008-01-24 22:00:00,0.77335,0.77395,0.77225,0.7725,19507600000.0
2008-01-24 22:30:00,0.7725,0.77405,0.7725,0.77375,25189499976.0
2008-01-24 23:00:00,0.77375,0.77425,0.7734,0.77365,21077599993.0
2008-01-24 23:30:00,0.77365,0.7741,0.77295,0.7738,16077300000.0
2008-01-25 00:00:00,0.7738,0.774,0.77265,0.7732,21592599966.0
2008-01-25 00:30:00,0.7732,0.774,0.77263,0.7734,27107299999.0
2008-01-25 01:00:00,0.7734,0.7745,0.7734,0.7741,21914099970.0
2008-01-25 01:30:00,0.7741,0.7749,0.7739,0.7742,25121799982.0
2008-01-25 02:00:00,0.7742,0.7744,0.77305,0.7741,20984299995.0
2008-01-25 02:30:00,0.7741,0.7741,0.7703,0.77135,33432400010.0
2008-01-25 03:00:00,0.77135,0.7718,0.7685,0.76965,13877299963.0
2008-01-25 03:30:00,0.76965,0.7706,0.76925,0.76985,12018599999.0
2008-01-25 04:00:00,0.7699,0.77125,0.769,0.77045,8174399995.0
2008-01-25 04:30:00,0.77045,0.771,0.77,0.7704,5614200004.0
2008-01-25 05:00:00,0.7704,0.77175,0.77035,0.7715,4269799996.0
2008-01-25 05:30:00,0.7715,0.7719,0.77095,0.7715,5916500005.0
2008-01-25 06:00:00,0.7715,0.77215,0.77125,0.77135,6688799995.0
2008-01-25 06:30:00,0.7714,0.7714,0.7694,0.77085,7697999999.0
2008-01-25 07:00:00,0.7709,0.77145,0.77055,0.77095,5526699979.0
2008-01-25 07:30:00,0.77095,0.77165,0.77035,0.7712,5335999999.0
2008-01-25 08:00:00,0.7712,0.7721,0.77095,0.77125,5394599993.0
2008-01-25 08:30:00,0.77125,0.7725,0.771,0.772,6808400001.0
2008-01-25 09:00:00,0.772,0.7737,0.7717,0.7735,8569199996.0
2008-01-25 09:30:00,0.7735,0.7735,0.77185,0.77325,11591300013.0
2008-01-25 10:00:00,0.77325,0.77355,0.77095,0.7728,14631050007.0
2008-01-25 10:30:00,0.7728,0.77315,0.771,0.77245,12580450001.0
2008-01-25 11:00:00,0.77245,0.7736,0.7715,0.77315,9345499976.0
2008-01-25 11:30:00,0.7727,0.77335,0.7715,0.7718,8713799977.0
2008-01-25 12:00:00,0.7718,0.77285,0.77065,0.77265,5507599993.0
2008-01-25 12:30:00,0.77265,0.7727,0.77085,0.77135,9502099962.0
2008-01-25 13:00:00,0.77135,0.7724,0.77095,0.77155,9070899966.0
2008-01-25 13:30:00,0.77155,0.772,0.7706,0.77115,6640300002.0
2008-01-25 14:00:00,0.7712,0.7715,0.7701,0.7711,6626399998.0
2008-01-25 14:30:00,0.77105,0.7734,0.77095,0.77325,7995699997.0
2008-01-25 15:00:00,0.77325,0.7744,0.772,0.7725,9161600001.0
2008-01-25 15:30:00,0.7725,0.77415,0.77155,0.7723,6102800008.0
2008-01-25 16:00:00,0.7723,0.7743,0.77175,0.77385,5806100007.0
2008-01-25 16:30:00,0.77385,0.77405,0.7729,0.77325,5977799996.0
2008-01-25 17:00:00,0.77325,0.77385,0.77145,0.7726,7550700010.0
2008-01-25 17:30:00,0.7726,0.7729,0.77105,0.77165,5322199998.0
2008-01-25 18:00:00,0.77165,0.77255,0.7681,0.76825,6467600007.0
2008-01-25 18:30:00,0.76835,0.77145,0.76825,0.77005,7445299990.0
2008-01-25 19:00:00,0.77005,0.7705,0.76905,0.77015,2389700000.0
2008-01-25 19:30:00,0.77015,0.77015,0.7661,0.7671,4918799999.0
2008-01-25 20:00:00,0.7671,0.76845,0.76675,0.76745,4967099993.0
2008-01-25 20:30:00,0.76745,0.76745,0.7664,0.76705,4611700000.0
2008-01-25 21:00:00,0.76705,0.7676,0.76675,0.76755,2132900004.0
2008-01-25 21:30:00,0.76755,0.76895,0.76705,0.7688,2805799993.0
2008-01-25 22:00:00,0.76885,0.7703,0.76785,0.76945,5267599997.0
2008-01-25 22:30:00,0.7694,0.7702,0.76855,0.76975,6107300009.0
2008-01-25 23:00:00,0.76975,0.7701,0.76882,0.76925,6065300000.0
2008-01-25 23:30:00,0.76923,0.7693,0.76719,0.76725,5510199999.0
2008-01-28 00:00:00,0.7702,0.7704,0.7692,0.7692,2712000000.0
2008-01-28 00:30:00,0.7693,0.77,0.7692,0.7698,2983200000.0
2008-01-28 01:00:00,0.7699,0.7699,0.7693,0.7696,2440800000.0
2008-01-28 01:30:00,0.7695,0.77,0.769,0.7698,2440800000.0
2008-01-28 02:00:00,0.7698,0.7699,0.7692,0.7696,8894099997.0
2008-01-28 02:30:00,0.7696,0.77015,0.7688,0.7694,11184300001.0
2008-01-28 03:00:00,0.7694,0.7701,0.7689,0.7699,7252149961.0
2008-01-28 03:30:00,0.7699,0.7704,0.7691,0.7692,8454599983.0
2008-01-28 04:00:00,0.7692,0.7695,0.76825,0.7684,7387099993.0
2008-01-28 04:30:00,0.7683,0.7692,0.7681,0.76895,8190400001.0
2008-01-28 05:00:00,0.76895,0.769,0.7676,0.76795,6479099982.0
2008-01-28 05:30:00,0.76795,0.7681,0.7674,0.7677,7018800006.0
2008-01-28 06:00:00,0.7678,0.7679,0.7665,0.7674,13237800047.0
2008-01-28 06:30:00,0.7674,0.7677,0.7667,0.76725,9703500003.0
2008-01-28 07:00:00,0.76725,0.768,0.76675,0.7676,7182899997.0
2008-01-28 07:30:00,0.7676,0.7679,0.7665,0.76755,10374699965.0
2008-01-28 08:00:00,0.7676,0.7679,0.7667,0.7678,6576699985.0
2008-01-28 08:30:00,0.7678,0.768,0.7672,0.7679,8923999976.0
2008-01-28 09:00:00,0.7679,0.7703,0.7678,0.7702,16762899980.0
2008-01-28 09:30:00,0.7702,0.7712,0.76955,0.76985,11081200010.0
2008-01-28 10:00:00,0.76985,0.76995,0.76855,0.7696,7737600002.0
2008-01-28 10:30:00,0.7696,0.77255,0.76955,0.77255,8161900016.0
2008-01-28 11:00:00,0.77255,0.7733,0.77195,0.772,11708199999.0
2008-01-28 11:30:00,0.772,0.7725,0.77125,0.7719,9077000005.0
2008-01-28 12:00:00,0.772,0.77305,0.7714,0.7716,9383700002.0
2008-01-28 12:30:00,0.7717,0.7726,0.7712,0.7721,7058200000.0
2008-01-28 13:00:00,0.7721,0.7725,0.7714,0.7718,5682499999.0
2008-01-28 13:30:00,0.7718,0.77385,0.7713,0.7734,5834400001.0
2008-01-28 14:00:00,0.7734,0.7735,0.77249,0.7729,4360700000.0
2008-01-28 14:30:00,0.7729,0.7731,0.7722,0.77285,20006799999.0
2008-01-28 15:00:00,0.77285,0.77535,0.7726,0.7733,16995099998.0
2008-01-28 15:30:00,0.7733,0.7737,0.7719,0.7725,12256100000.0
2008-01-28 16:00:00,0.7725,0.7739,0.77235,0.7731,7844599999.0
2008-01-28 16:30:00,0.7732,0.7742,0.7723,0.77405,10916705997.0
2008-01-28 17:00:00,0.77405,0.77405,0.7717,0.7733,11554600000.0
2008-01-28 17:30:00,0.77325,0.77535,0.77255,0.77455,9532700003.0
2008-01-28 18:00:00,0.77455,0.7753,0.7737,0.77475,7492700003.0
2008-01-28 18:30:00,0.77475,0.7768,0.7742,0.77455,5973200001.0
2008-01-28 19:00:00,0.77455,0.7753,0.7743,0.77475,3581700001.0
2008-01-28 19:30:00,0.77475,0.77715,0.77475,0.7766,4354700002.0
2008-01-28 20:00:00,0.7766,0.7766,0.7755,0.77615,4147399997.0
2008-01-28 20:30:00,0.77615,0.7764,0.7754,0.77575,2842399999.0
2008-01-28 21:00:00,0.7758,0.7768,0.77545,0.77665,2529199999.0
2008-01-28 21:30:00,0.77665,0.7771,0.7759,0.77615,3062400000.0
2008-01-28 22:00:00,0.77615,0.7767,0.77545,0.7762,3791499994.0
2008-01-28 22:30:00,0.7761,0.7775,0.77595,0.7771,3732699991.0
2008-01-28 23:00:00,0.7771,0.7774,0.7767,0.7773,3429400002.0
2008-01-28 23:30:00,0.7773,0.7774,0.7765,0.7774,5729799981.0
2008-01-29 00:00:00,0.7773,0.7786,0.7772,0.7785,5506899995.0
2008-01-29 00:30:00,0.7786,0.7786,0.777,0.77715,2919599999.0
2008-01-29 01:00:00,0.77715,0.7775,0.777,0.77725,3005099991.0
2008-01-29 01:30:00,0.77725,0.7779,0.77725,0.77765,2747400002.0
2008-01-29 02:00:00,0.7778,0.7783,0.77735,0.7779,5994100013.0
2008-01-29 02:30:00,0.7778,0.7781,0.777,0.7774,6300699988.0
2008-01-29 03:00:00,0.7774,0.7782,0.777,0.7772,6922600003.0
2008-01-29 03:30:00,0.7772,0.7774,0.7767,0.7768,5802500002.0
2008-01-29 04:00:00,0.7768,0.7773,0.7755,0.7757,7936199984.0
2008-01-29 04:30:00,0.7758,0.7761,0.7753,0.77585,6736000008.0
2008-01-29 05:00:00,0.7761,0.7764,0.7755,0.776,7858400001.0
2008-01-29 05:30:00,0.776,0.776,0.7753,0.7759,5274099970.0
2008-01-29 06:00:00,0.7759,0.7764,0.7757,0.7763,3983100000.0
2008-01-29 06:30:00,0.7763,0.7763,0.7753,0.7754,8264440011.0
2008-01-29 07:00:00,0.7754,0.7761,0.7751,0.7759,8201199988.0
2008-01-29 07:30:00,0.7759,0.7766,0.7758,0.77645,8495600018.0
2008-01-29 08:00:00,0.77645,0.7771,0.7764,0.7769,8044500007.0
2008-01-29 08:30:00,0.7769,0.7775,0.7765,0.7774,7119200002.0
2008-01-29 09:00:00,0.7774,0.77775,0.7766,0.77735,12592599963.0
2008-01-29 09:30:00,0.7773,0.7782,0.7768,0.7768,16279900088.0
2008-01-29 10:00:00,0.7768,0.77805,0.77605,0.77615,8713300022.0
2008-01-29 10:30:00,0.77605,0.77715,0.77565,0.7766,6459400000.0
2008-01-29 11:00:00,0.7766,0.77825,0.7763,0.7781,6524399998.0
2008-01-29 11:30:00,0.7781,0.77915,0.77795,0.77845,5642800000.0
2008-01-29 12:00:00,0.77845,0.77915,0.7782,0.77905,7814299988.0
2008-01-29 12:30:00,0.77905,0.77945,0.7787,0.7794,5440600006.0
2008-01-29 13:00:00,0.7794,0.77945,0.7785,0.779,4818499998.0
2008-01-29 13:30:00,0.779,0.77915,0.778,0.77875,5700500009.0
2008-01-29 14:00:00,0.77875,0.77955,0.77795,0.77925,5186499999.0
2008-01-29 14:30:00,0.77925,0.7794,0.77765,0.77785,5889300000.0
2008-01-29 15:00:00,0.77785,0.77875,0.7774,0.77835,5793700000.0
2008-01-29 15:30:00,0.77815,0.77935,0.77795,0.77875,9984000026.0
2008-01-29 16:00:00,0.77875,0.77945,0.77815,0.77855,9064000025.0
2008-01-29 16:30:00,0.7786,0.77915,0.77775,0.77855,9721300020.0
2008-01-29 17:00:00,0.77855,0.77895,0.77755,0.77855,12754699993.0
2008-01-29 17:30:00,0.77855,0.77895,0.7774,0.77835,11042799980.0
2008-01-29 18:00:00,0.77835,0.77915,0.7779,0.7783,7097900007.0
2008-01-29 18:30:00,0.7783,0.7788,0.7778,0.77795,7182299991.0
2008-01-29 19:00:00,0.77795,0.779,0.77735,0.77755,6162399995.0
2008-01-29 19:30:00,0.77755,0.7781,0.7773,0.77785,5713699996.0
2008-01-29 20:00:00,0.77785,0.778,0.77675,0.7771,5122799994.0
2008-01-29 20:30:00,0.7771,0.77755,0.77695,0.7773,5420999998.0
2008-01-29 21:00:00,0.7773,0.7775,0.7768,0.7775,4952600001.0
2008-01-29 21:30:00,0.7775,0.7776,0.77705,0.7773,5275799999.0
2008-01-29 22:00:00,0.7773,0.7785,0.7773,0.77765,4126200001.0
2008-01-29 22:30:00,0.77765,0.778,0.77735,0.7777,3421400003.0
2008-01-29 23:00:00,0.7777,0.7787,0.7777,0.7786,8001499993.0
2008-01-29 23:30:00,0.7786,0.779,0.77765,0.7781,6501400000.0
2008-01-30 00:00:00,0.7781,0.7782,0.7761,0.7766,4875900002.0
2008-01-30 00:30:00,0.7766,0.7775,0.77585,0.7763,5752299997.0
2008-01-30 01:00:00,0.7767,0.7783,0.7766,0.7776,7956400010.0
2008-01-30 01:30:00,0.7776,0.7776,0.7767,0.7773,7637900000.0
2008-01-30 02:00:00,0.7773,0.7775,0.776,0.7768,6748000005.0
2008-01-30 02:30:00,0.7768,0.7779,0.7765,0.7772,5714200002.0
2008-01-30 03:00:00,0.777,0.7777,0.7768,0.7775,4900800000.0
2008-01-30 03:30:00,0.7775,0.7777,0.777,0.7777,5002600017.0
2008-01-30 04:00:00,0.7777,0.778,0.7769,0.7771,3655599997.0
2008-01-30 04:30:00,0.7771,0.7781,0.7769,0.7777,7192000003.0
2008-01-30 05:00:00,0.7777,0.778,0.7772,0.7775,6323299998.0
2008-01-30 05:30:00,0.7775,0.778,0.777,0.7778,7518800002.0
2008-01-30 06:00:00,0.77775,0.7778,0.7766,0.77695,3861400008.0
2008-01-30 06:30:00,0.77695,0.7773,0.77655,0.77675,5250600000.0
2008-01-30 07:00:00,0.7768,0.7769,0.7766,0.7769,5132000003.0
2008-01-30 07:30:00,0.7769,0.7773,0.7767,0.7769,4339399999.0
2008-01-30 08:00:00,0.77685,0.77775,0.7762,0.7769,7898799970.0
2008-01-30 08:30:00,0.77685,0.777,0.77625,0.77665,6556599982.0
2008-01-30 09:00:00,0.77665,0.7775,0.7764,0.777,5806349997.0
2008-01-30 09:30:00,0.77705,0.7777,0.7765,0.7765,7796200012.0
2008-01-30 10:00:00,0.7765,0.7775,0.77585,0.77715,5196400008.0
2008-01-30 10:30:00,0.77715,0.7782,0.77685,0.77745,3757760002.0
2008-01-30 11:00:00,0.77745,0.77805,0.776,0.7764,3243700003.0
2008-01-30 11:30:00,0.7764,0.77715,0.77605,0.7769,4386300006.0
2008-01-30 12:00:00,0.7769,0.778,0.77675,0.77765,5684000004.0
2008-01-30 12:30:00,0.7777,0.7785,0.7771,0.7781,4127200012.0
2008-01-30 13:00:00,0.7781,0.7792,0.778,0.7783,4904500005.0
2008-01-30 13:30:00,0.7783,0.7794,0.778,0.7791,3877700003.0
2008-01-30 14:00:00,0.7791,0.7797,0.7775,0.7789,5000299991.0
2008-01-30 14:30:00,0.7789,0.779,0.7777,0.77845,3828500012.0
2008-01-30 15:00:00,0.7785,0.7795,0.7779,0.77855,7840600005.0
2008-01-30 15:30:00,0.77855,0.77985,0.77835,0.7791,7626699994.0
2008-01-30 16:00:00,0.7791,0.7803,0.7788,0.7802,4331400023.0
2008-01-30 16:30:00,0.7802,0.78275,0.78005,0.78275,8029600007.0
2008-01-30 17:00:00,0.7825,0.7826,0.78125,0.78135,3598700001.0
2008-01-30 17:30:00,0.78135,0.7815,0.7804,0.781,4617399999.0
2008-01-30 18:00:00,0.781,0.7816,0.77995,0.7804,5969799997.0
2008-01-30 18:30:00,0.7804,0.7813,0.78025,0.7812,4870100004.0
2008-01-30 19:00:00,0.7812,0.7814,0.78075,0.781,4009100000.0
2008-01-30 19:30:00,0.781,0.78145,0.78085,0.7812,3760439987.0
2008-01-30 20:00:00,0.7812,0.7816,0.781,0.7812,5248700014.0
2008-01-30 20:30:00,0.7812,0.7817,0.781,0.7811,4537899996.0
2008-01-30 21:00:00,0.7811,0.7888,0.78,0.788,11622300001.0
2008-01-30 21:30:00,0.788,0.7907,0.7854,0.7904,14325200002.0
2008-01-30 22:00:00,0.7904,0.7915,0.789,0.7895,14919699993.0
2008-01-30 22:30:00,0.78935,0.7899,0.7843,0.7859,12703100000.0
2008-01-30 23:00:00,0.7859,0.7873,0.7846,0.7863,5830499994.0
2008-01-30 23:30:00,0.7863,0.7871,0.7836,0.7841,4442100000.0
2008-01-31 00:00:00,0.7841,0.7843,0.7821,0.7824,6236299998.0
2008-01-31 00:30:00,0.7823,0.7826,0.78075,0.782,5409699982.0
2008-01-31 01:00:00,0.782,0.7827,0.777,0.77815,9367599992.0
2008-01-31 01:30:00,0.7781,0.7795,0.775,0.7771,12599400003.0
2008-01-31 02:00:00,0.7771,0.7797,0.7771,0.7789,13458499994.0
2008-01-31 02:30:00,0.7789,0.7799,0.7776,0.7789,15953299985.0
2008-01-31 03:00:00,0.7789,0.7819,0.7789,0.7808,10762299991.0
2008-01-31 03:30:00,0.7808,0.7818,0.7796,0.7806,7902699995.0
2008-01-31 04:00:00,0.7806,0.7816,0.78045,0.78155,6443800000.0
2008-01-31 04:30:00,0.78155,0.7821,0.7808,0.781,8137199973.0
2008-01-31 05:00:00,0.781,0.7811,0.7796,0.7801,9693599996.0
2008-01-31 05:30:00,0.7801,0.7815,0.77995,0.7815,9296700024.0
2008-01-31 06:00:00,0.7815,0.7822,0.78105,0.7812,7038700020.0
2008-01-31 06:30:00,0.7812,0.7816,0.78055,0.7809,7837899993.0
2008-01-31 07:00:00,0.7809,0.782,0.7808,0.7815,9728499982.0
2008-01-31 07:30:00,0.7815,0.78345,0.7814,0.78315,9310899995.0
2008-01-31 08:00:00,0.78315,0.7835,0.7818,0.7825,8643900000.0
2008-01-31 08:30:00,0.7825,0.7845,0.78145,0.78325,7409800002.0
2008-01-31 09:00:00,0.78325,0.78485,0.78275,0.78275,9912599978.0
2008-01-31 09:30:00,0.78285,0.78605,0.78255,0.78465,13479300037.0
2008-01-31 10:00:00,0.78455,0.78465,0.78325,0.7839,15900799985.0
2008-01-31 10:30:00,0.7839,0.78415,0.78175,0.78225,13353000002.0
2008-01-31 11:00:00,0.78225,0.7835,0.78195,0.78285,18665199968.0
2008-01-31 11:30:00,0.78285,0.784,0.78255,0.784,9382209995.0
2008-01-31 12:00:00,0.784,0.78495,0.7833,0.78495,10844400018.0
2008-01-31 12:30:00,0.78495,0.7856,0.7845,0.78465,17473100003.0
2008-01-31 13:00:00,0.78465,0.78475,0.78385,0.7844,13622399961.0
2008-01-31 13:30:00,0.7844,0.7844,0.7826,0.78295,14389700012.0
2008-01-31 14:00:00,0.78295,0.78335,0.78235,0.78275,9635400005.0
2008-01-31 14:30:00,0.78275,0.78375,0.78255,0.78345,11860899932.0
2008-01-31 15:00:00,0.78345,0.7846,0.78325,0.7843,11664299988.0
2008-01-31 15:30:00,0.7843,0.7844,0.78085,0.78115,12913999993.0
2008-01-31 16:00:00,0.78115,0.78185,0.7801,0.7804,17125600029.0
2008-01-31 16:30:00,0.7804,0.78585,0.78015,0.78585,15204849992.0
2008-01-31 17:00:00,0.7857,0.78605,0.7842,0.78555,11666000012.0
2008-01-31 17:30:00,0.78555,0.78595,0.78315,0.78315,12125400002.0
2008-01-31 18:00:00,0.78315,0.78715,0.78275,0.78575,14712300000.0
2008-01-31 18:30:00,0.78575,0.78885,0.78575,0.7881,14295600002.0
2008-01-31 19:00:00,0.7881,0.7883,0.78575,0.7864,7826300005.0
2008-01-31 19:30:00,0.78675,0.78825,0.78635,0.78805,8818500000.0
2008-01-31 20:00:00,0.7878,0.78835,0.7869,0.7872,4236600006.0
2008-01-31 20:30:00,0.7872,0.78815,0.78695,0.7876,4927400007.0
2008-01-31 21:00:00,0.7876,0.7884,0.78725,0.7879,5201999999.0
2008-01-31 21:30:00,0.7879,0.78875,0.78725,0.78875,5323799987.0
2008-01-31 22:00:00,0.78875,0.78945,0.7881,0.78895,4914199997.0
2008-01-31 22:30:00,0.78895,0.78975,0.78735,0.7884,8487799995.0
2008-01-31 23:00:00,0.7884,0.78885,0.78735,0.7888,6776300000.0
2008-01-31 23:30:00,0.7888,0.7888,0.78725,0.7875,5309500000.0
2008-02-01 00:00:00,0.7875,0.7878,0.787,0.7871,5042100000.0
2008-02-01 00:30:00,0.7871,0.78751,0.7865,0.78655,5080600000.0
2008-02-01 01:00:00,0.78665,0.7884,0.7864,0.7884,4091100000.0
2008-02-01 01:30:00,0.7884,0.7886,0.78635,0.78685,5537599990.0
2008-02-01 02:00:00,0.78685,0.7872,0.78575,0.787,4631600000.0
2008-02-01 02:30:00,0.787,0.7871,0.7862,0.78645,4637999992.0
2008-02-01 03:00:00,0.7865,0.787,0.7861,0.78675,3976099995.0
2008-02-01 03:30:00,0.78675,0.7878,0.7866,0.78765,2278700000.0
2008-02-01 04:00:00,0.78765,0.7883,0.7872,0.7875,2351500000.0
2008-02-01 04:30:00,0.78745,0.7882,0.7874,0.7881,2224499995.0
2008-02-01 05:00:00,0.7881,0.7895,0.7878,0.7889,5595999997.0
2008-02-01 05:30:00,0.78885,0.78895,0.78795,0.78825,5626299991.0
2008-02-01 06:00:00,0.78825,0.7884,0.7871,0.7874,3956899997.0
2008-02-01 06:30:00,0.78735,0.7874,0.7863,0.7866,2707400000.0
2008-02-01 07:00:00,0.7866,0.7877,0.78625,0.78715,2748500004.0
2008-02-01 07:30:00,0.78715,0.7883,0.7868,0.7874,4062699994.0
2008-02-01 08:00:00,0.7874,0.78815,0.7867,0.7877,3419299998.0
2008-02-01 08:30:00,0.7877,0.78925,0.78765,0.789,4944399997.0
2008-02-01 09:00:00,0.789,0.7895,0.78755,0.7881,4436199997.0
2008-02-01 09:30:00,0.7881,0.78915,0.78805,0.78905,12836220018.0
2008-02-01 10:00:00,0.78905,0.79115,0.78815,0.79025,13771700027.0
2008-02-01 10:30:00,0.79025,0.79085,0.78975,0.79015,10136600015.0
2008-02-01 11:00:00,0.79015,0.7915,0.78995,0.7915,8308499993.0
2008-02-01 11:30:00,0.79145,0.792,0.79,0.79035,8461399986.0
2008-02-01 12:00:00,0.7902,0.79175,0.7902,0.7912,5695200006.0
2008-02-01 12:30:00,0.7912,0.7916,0.7909,0.7914,3453199997.0
2008-02-01 13:00:00,0.7914,0.7916,0.79,0.7911,5864000001.0
2008-02-01 13:30:00,0.7911,0.79245,0.79065,0.7917,7661000008.0
2008-02-01 14:00:00,0.7918,0.79205,0.791,0.7915,6369399990.0
2008-02-01 14:30:00,0.7915,0.79265,0.7906,0.7921,5669200000.0
2008-02-01 15:00:00,0.7921,0.79255,0.78975,0.7912,7106800004.0
2008-02-01 15:30:00,0.79,0.7926,0.78815,0.79,11260100010.0
2008-02-01 16:00:00,0.79,0.79085,0.7877,0.7885,9279099999.0
2008-02-01 16:30:00,0.7885,0.79115,0.7869,0.79115,14550099994.0
2008-02-01 17:00:00,0.79115,0.79195,0.78965,0.79005,7184500020.0
2008-02-01 17:30:00,0.79005,0.7924,0.7886,0.792,7915900007.0
2008-02-01 18:00:00,0.792,0.796,0.79155,0.79495,4753799995.0
2008-02-01 18:30:00,0.79495,0.7957,0.79385,0.7942,4564400009.0
2008-02-01 19:00:00,0.7942,0.79455,0.7924,0.793,4255400005.0
2008-02-01 19:30:00,0.793,0.79355,0.7906,0.7918,4411400000.0
2008-02-01 20:00:00,0.7918,0.79305,0.79145,0.79215,5061800004.0
2008-02-01 20:30:00,0.79215,0.7926,0.7907,0.79155,7294400013.0
2008-02-01 21:00:00,0.7915,0.7925,0.79125,0.79235,4681100006.0
2008-02-01 21:30:00,0.79235,0.7933,0.7922,0.7931,6648900010.0
2008-02-01 22:00:00,0.7931,0.7935,0.7923,0.79305,4675599999.0
2008-02-01 22:30:00,0.79305,0.7938,0.79295,0.7937,2207499997.0
2008-02-01 23:00:00,0.7937,0.7937,0.79296,0.7935,6653499994.0
2008-02-01 23:30:00,0.79345,0.79448,0.79279,0.79437,7720899998.0
2008-02-04 00:00:00,0.7915,0.7922,0.791,0.7918,2980800000.0
2008-02-04 00:30:00,0.7916,0.7927,0.7912,0.7915,2592000000.0
2008-02-04 01:00:00,0.7916,0.793,0.7916,0.7924,2980800000.0
2008-02-04 01:30:00,0.7926,0.7929,0.7914,0.7921,2332800000.0
2008-02-04 02:00:00,0.7916,0.793,0.79145,0.7925,4029500000.0
2008-02-04 02:30:00,0.7925,0.793,0.7915,0.79225,5306400000.0
2008-02-04 03:00:00,0.79225,0.793,0.7917,0.7921,4364800000.0
2008-02-04 03:30:00,0.79215,0.7926,0.7908,0.7908,5045600000.0
2008-02-04 04:00:00,0.7909,0.7912,0.7897,0.79075,9471200000.0
2008-02-04 04:30:00,0.79075,0.7918,0.7907,0.7917,4670400000.0
2008-02-04 05:00:00,0.7917,0.79215,0.7912,0.7919,4311200000.0
2008-02-04 05:30:00,0.7919,0.7921,0.79115,0.79125,4981600000.0
2008-02-04 06:00:00,0.79125,0.7922,0.7912,0.7916,9391200000.0
2008-02-04 06:30:00,0.7916,0.7919,0.79045,0.7906,5718400000.0
2008-02-04 07:00:00,0.7906,0.7915,0.7906,0.7914,4616800000.0
2008-02-04 07:30:00,0.7914,0.7917,0.7905,0.79075,4924000000.0
2008-02-04 08:00:00,0.79075,0.7922,0.79065,0.7912,7992800000.0
2008-02-04 08:30:00,0.7912,0.7922,0.7908,0.7919,4353500000.0
2008-02-04 09:00:00,0.7919,0.794,0.79185,0.79365,6894799996.0
2008-02-04 09:30:00,0.79365,0.79475,0.7925,0.7935,13237000028.0
2008-02-04 10:00:00,0.7935,0.7942,0.7933,0.7933,10830500010.0
2008-02-04 10:30:00,0.7933,0.79415,0.7926,0.7933,10650800012.0
2008-02-04 11:00:00,0.7933,0.7939,0.792,0.7938,16152400034.0
2008-02-04 11:30:00,0.7938,0.795,0.7934,0.7934,5579699997.0
2008-02-04 12:00:00,0.7934,0.7946,0.79305,0.7937,6782320008.0
2008-02-04 12:30:00,0.7937,0.7945,0.7932,0.79425,4140220006.0
2008-02-04 13:00:00,0.79425,0.7946,0.7934,0.7937,4075000000.0
2008-02-04 13:30:00,0.7937,0.7942,0.793,0.7932,3513900003.0
2008-02-04 14:00:00,0.7932,0.7941,0.7931,0.794,3316800000.0
2008-02-04 14:30:00,0.794,0.79425,0.79335,0.79415,5868599998.0
2008-02-04 15:00:00,0.79415,0.7946,0.79355,0.79435,9344700004.0
2008-02-04 15:30:00,0.79435,0.79445,0.79305,0.79435,5572999994.0
2008-02-04 16:00:00,0.79435,0.7957,0.79435,0.79485,10103699995.0
2008-02-04 16:30:00,0.79485,0.79665,0.79435,0.79665,11455100004.0
2008-02-04 17:00:00,0.79645,0.79665,0.79515,0.79525,11024999973.0
2008-02-04 17:30:00,0.79525,0.7961,0.79445,0.79495,10540999981.0
2008-02-04 18:00:00,0.79495,0.79575,0.79415,0.79455,6308800000.0
2008-02-04 18:30:00,0.79455,0.79545,0.79385,0.79445,5563999981.0
2008-02-04 19:00:00,0.79445,0.79475,0.7934,0.79345,3202999999.0
2008-02-04 19:30:00,0.79345,0.79405,0.79125,0.79315,6993899993.0
2008-02-04 20:00:00,0.79315,0.7941,0.79255,0.79275,5355800000.0
2008-02-04 20:30:00,0.79275,0.79295,0.79195,0.7925,4141700000.0
2008-02-04 21:00:00,0.7925,0.79265,0.7917,0.7924,4538800000.0
2008-02-04 21:30:00,0.79245,0.79325,0.79235,0.79325,4221600001.0
2008-02-04 22:00:00,0.79325,0.79345,0.79225,0.7931,3891700000.0
2008-02-04 22:30:00,0.79305,0.7934,0.7925,0.79265,2037700000.0
2008-02-04 23:00:00,0.79265,0.793,0.79215,0.7926,4046300000.0
2008-02-04 23:30:00,0.79255,0.7935,0.7923,0.7933,6021000000.0
2008-02-05 00:00:00,0.7933,0.7935,0.7922,0.7932,5500300000.0
2008-02-05 00:30:00,0.7932,0.7933,0.7923,0.7928,6523000000.0
2008-02-05 01:00:00,0.7928,0.793,0.79225,0.7928,3976899997.0
2008-02-05 01:30:00,0.7928,0.7933,0.79235,0.7926,3521200000.0
2008-02-05 02:00:00,0.7926,0.7932,0.7925,0.7929,2218200000.0
2008-02-05 02:30:00,0.7929,0.793,0.79185,0.79225,5775755000.0
2008-02-05 03:00:00,0.7922,0.79235,0.79145,0.7918,3514300005.0
2008-02-05 03:30:00,0.7918,0.7927,0.79175,0.7925,2026400000.0
2008-02-05 04:00:00,0.7925,0.793,0.7919,0.7921,3786200001.0
2008-02-05 04:30:00,0.7921,0.7925,0.79125,0.7915,3385900000.0
2008-02-05 05:00:00,0.7915,0.7928,0.79135,0.7916,6401500000.0
2008-02-05 05:30:00,0.7916,0.7927,0.79065,0.7923,7011300000.0
2008-02-05 06:00:00,0.7923,0.7941,0.792,0.79315,4167000000.0
2008-02-05 06:30:00,0.79315,0.7936,0.79215,0.79245,3833100001.0
2008-02-05 07:00:00,0.79245,0.7931,0.79205,0.79245,2772300000.0
2008-02-05 07:30:00,0.7924,0.7942,0.7924,0.7942,4006099999.0
2008-02-05 08:00:00,0.7942,0.7942,0.7925,0.79295,2299500001.0
2008-02-05 08:30:00,0.79295,0.794,0.7929,0.79355,2121999999.0
2008-02-05 09:00:00,0.7935,0.7945,0.7935,0.7943,1755600000.0
2008-02-05 09:30:00,0.7943,0.7943,0.79335,0.7936,2955800000.0
2008-02-05 10:00:00,0.7936,0.7942,0.79325,0.79365,3699000001.0
2008-02-05 10:30:00,0.79365,0.79405,0.7927,0.7931,4875700000.0
2008-02-05 11:00:00,0.7931,0.79375,0.79105,0.79195,6647299999.0
2008-02-05 11:30:00,0.79195,0.7923,0.7912,0.7922,5291800000.0
2008-02-05 12:00:00,0.7922,0.7922,0.78975,0.79025,5523900001.0
2008-02-05 12:30:00,0.79025,0.7903,0.7884,0.7884,5065499999.0
2008-02-05 13:00:00,0.7884,0.7905,0.7884,0.7893,5830200000.0
2008-02-05 13:30:00,0.7893,0.7895,0.7884,0.7887,3999599999.0
2008-02-05 14:00:00,0.7887,0.7891,0.7874,0.7881,4011000000.0
2008-02-05 14:30:00,0.7881,0.7881,0.78575,0.7867,6422100005.0
2008-02-05 15:00:00,0.7867,0.7885,0.7866,0.7876,4787799995.0
2008-02-05 15:30:00,0.7876,0.7895,0.7865,0.7868,4213400000.0
2008-02-05 16:00:00,0.7868,0.78715,0.78445,0.7846,6628799998.0
2008-02-05 16:30:00,0.7846,0.7853,0.7823,0.784,6555599999.0
2008-02-05 17:00:00,0.784,0.78495,0.7834,0.78435,7593299998.0
2008-02-05 17:30:00,0.78435,0.78475,0.78335,0.7839,10398500001.0
2008-02-05 18:00:00,0.7839,0.78485,0.7832,0.78335,9601700000.0
2008-02-05 18:30:00,0.78335,0.78525,0.78325,0.7848,8264300000.0
2008-02-05 19:00:00,0.7848,0.78495,0.78315,0.7833,6693499996.0
2008-02-05 19:30:00,0.78335,0.78395,0.7827,0.7836,7267199978.0
2008-02-05 20:00:00,0.7836,0.7837,0.7812,0.7815,17149899955.0
2008-02-05 20:30:00,0.7815,0.78255,0.7815,0.78255,7126599999.0
2008-02-05 21:00:00,0.78255,0.78315,0.78215,0.78255,5000000000.0
2008-02-05 21:30:00,0.78255,0.78305,0.7821,0.78295,4774100000.0
2008-02-05 22:00:00,0.78295,0.78295,0.78125,0.7815,6038100000.0
2008-02-05 22:30:00,0.7815,0.78165,0.778,0.77865,8610800000.0
2008-02-05 23:00:00,0.77865,0.7803,0.77865,0.7802,4947000000.0
2008-02-05 23:30:00,0.77985,0.7815,0.77985,0.7811,4961899999.0
2008-02-06 00:00:00,0.7811,0.7813,0.7805,0.7809,5063200000.0
2008-02-06 00:30:00,0.7806,0.781,0.7796,0.78055,7125800001.0
2008-02-06 01:00:00,0.78055,0.7813,0.7802,0.7804,5787999992.0
2008-02-06 01:30:00,0.7806,0.7821,0.7805,0.7815,3694400004.0
2008-02-06 02:00:00,0.78145,0.7825,0.7814,0.7824,3959699994.0
2008-02-06 02:30:00,0.7824,0.7826,0.7818,0.7821,3390400000.0
2008-02-06 03:00:00,0.782,0.7823,0.7814,0.7816,3112899999.0
2008-02-06 03:30:00,0.7816,0.782,0.7811,0.7819,4833799993.0
2008-02-06 04:00:00,0.782,0.7829,0.7818,0.7826,3475300000.0
2008-02-06 04:30:00,0.7826,0.7831,0.7824,0.7825,3497800000.0
2008-02-06 05:00:00,0.7825,0.783,0.7822,0.7826,2439799998.0
2008-02-06 05:30:00,0.7824,0.7826,0.7816,0.78165,3531749991.0
2008-02-06 06:00:00,0.78165,0.7825,0.7816,0.7816,3816899992.0
2008-02-06 06:30:00,0.7816,0.78195,0.78095,0.78125,3516300010.0
2008-02-06 07:00:00,0.78125,0.7817,0.7809,0.7809,3939500001.0
2008-02-06 07:30:00,0.781,0.7818,0.7809,0.78165,3422799989.0
2008-02-06 08:00:00,0.78165,0.78245,0.7812,0.782,4091700001.0
2008-02-06 08:30:00,0.78195,0.7824,0.7814,0.78195,2470200000.0
2008-02-06 09:00:00,0.78195,0.7831,0.7817,0.78265,2947000000.0
2008-02-06 09:30:00,0.7826,0.7828,0.7789,0.78045,8922099998.0
2008-02-06 10:00:00,0.7805,0.7814,0.77895,0.78075,6915700004.0
2008-02-06 10:30:00,0.78075,0.783,0.78,0.7828,5248200000.0
2008-02-06 11:00:00,0.7828,0.78345,0.782,0.78225,5209300001.0
2008-02-06 11:30:00,0.78225,0.7825,0.77925,0.78005,12323599983.0
2008-02-06 12:00:00,0.78005,0.78175,0.77995,0.7806,8112699980.0
2008-02-06 12:30:00,0.7806,0.7825,0.78045,0.78175,4550599995.0
2008-02-06 13:00:00,0.78175,0.78465,0.78115,0.78395,5491100003.0
2008-02-06 13:30:00,0.78395,0.78515,0.78385,0.7839,6108200000.0
2008-02-06 14:00:00,0.7839,0.78465,0.78275,0.78415,10102200006.0
2008-02-06 14:30:00,0.78415,0.78445,0.78355,0.78425,3147500000.0
2008-02-06 15:00:00,0.7843,0.78515,0.78405,0.78505,6029300001.0
2008-02-06 15:30:00,0.78535,0.7869,0.78535,0.78685,10116799997.0
2008-02-06 16:00:00,0.78675,0.78695,0.78485,0.78575,6621000000.0
2008-02-06 16:30:00,0.78575,0.78675,0.78375,0.78445,10793400000.0
2008-02-06 17:00:00,0.78445,0.7865,0.78445,0.78585,8502500001.0
2008-02-06 17:30:00,0.78585,0.78635,0.78395,0.78395,6741500000.0
2008-02-06 18:00:00,0.78395,0.78475,0.78335,0.78415,7653100000.0
2008-02-06 18:30:00,0.78415,0.78505,0.784,0.78505,3835899999.0
2008-02-06 19:00:00,0.78505,0.7855,0.78435,0.78435,1899700000.0
2008-02-06 19:30:00,0.78445,0.7855,0.78425,0.7855,2835700000.0
2008-02-06 20:00:00,0.7855,0.7866,0.78475,0.7859,2873500000.0
2008-02-06 20:30:00,0.7859,0.7862,0.78455,0.7848,4327300000.0
2008-02-06 21:00:00,0.78475,0.78555,0.7837,0.7846,2723100000.0
2008-02-06 21:30:00,0.78465,0.78525,0.7839,0.7851,2490600000.0
2008-02-06 22:00:00,0.7851,0.7858,0.7846,0.7856,2654800000.0
2008-02-06 22:30:00,0.7856,0.7856,0.7836,0.784,5461100000.0
2008-02-06 23:00:00,0.784,0.7852,0.7831,0.78475,7809300000.0
2008-02-06 23:30:00,0.78475,0.7891,0.7837,0.7875,10713600000.0
2008-02-07 00:00:00,0.7875,0.7878,0.7861,0.7871,5696300000.0
2008-02-07 00:30:00,0.7871,0.7874,0.78645,0.78645,2636100000.0
2008-02-07 01:00:00,0.78645,0.78745,0.7861,0.7861,3679000001.0
2008-02-07 01:30:00,0.7861,0.78635,0.78425,0.78425,8669700000.0
2008-02-07 02:00:00,0.78425,0.7852,0.7839,0.7852,5742900000.0
2008-02-07 02:30:00,0.7852,0.7858,0.7843,0.7849,6782999995.0
2008-02-07 03:00:00,0.7849,0.7853,0.7834,0.78395,6226000013.0
2008-02-07 03:30:00,0.78395,0.7844,0.7826,0.7839,5895199982.0
2008-02-07 04:00:00,0.7839,0.7849,0.7838,0.7847,5469999999.0
2008-02-07 04:30:00,0.7847,0.7856,0.7842,0.7852,4691499995.0
2008-02-07 05:00:00,0.7852,0.7852,0.7845,0.7847,4794900000.0
2008-02-07 05:30:00,0.7847,0.7858,0.7847,0.7856,4816300001.0
2008-02-07 06:00:00,0.7856,0.7863,0.7853,0.7857,4380899998.0
2008-02-07 06:30:00,0.7857,0.7873,0.7857,0.7863,5150599991.0
2008-02-07 07:00:00,0.78615,0.7868,0.786,0.7866,2719000000.0
2008-02-07 07:30:00,0.7863,0.7881,0.7863,0.7875,3994400000.0
2008-02-07 08:00:00,0.7875,0.7906,0.7875,0.7903,6149500000.0
2008-02-07 08:30:00,0.79035,0.7927,0.79035,0.7908,9022300000.0
2008-02-07 09:00:00,0.7908,0.7914,0.7903,0.791,4624899998.0
2008-02-07 09:30:00,0.791,0.7922,0.7901,0.7902,7877700000.0
2008-02-07 10:00:00,0.7901,0.7906,0.78955,0.7906,5483200009.0
2008-02-07 10:30:00,0.79055,0.7907,0.789,0.7893,3484600000.0
2008-02-07 11:00:00,0.7893,0.791,0.789,0.7903,3956400001.0
2008-02-07 11:30:00,0.7903,0.7915,0.789,0.7895,4381899999.0
2008-02-07 12:00:00,0.78945,0.7895,0.78825,0.7886,7360350000.0
2008-02-07 12:30:00,0.7886,0.7887,0.78605,0.7869,7429300000.0
2008-02-07 13:00:00,0.78695,0.78695,0.7848,0.785,4577500000.0
2008-02-07 13:30:00,0.785,0.787,0.7849,0.787,2397300000.0
2008-02-07 14:00:00,0.7871,0.7876,0.7855,0.7864,3344700001.0
2008-02-07 14:30:00,0.7864,0.7869,0.7824,0.78325,4907299999.0
2008-02-07 15:00:00,0.78325,0.7848,0.7827,0.7834,3861200000.0
2008-02-07 15:30:00,0.7834,0.78585,0.78275,0.7844,3803900000.0
2008-02-07 16:00:00,0.7844,0.78885,0.7844,0.7876,3027300000.0
2008-02-07 16:30:00,0.7876,0.7885,0.7865,0.78695,3823000000.0
2008-02-07 17:00:00,0.78695,0.7914,0.78685,0.7908,9997800000.0
2008-02-07 17:30:00,0.7908,0.7911,0.7896,0.79035,4038800000.0
2008-02-07 18:00:00,0.79035,0.79065,0.7895,0.7899,3582199999.0
2008-02-07 18:30:00,0.7899,0.79015,0.78855,0.78965,2728700000.0
2008-02-07 19:00:00,0.78965,0.79185,0.789,0.79095,4136699997.0
2008-02-07 19:30:00,0.79095,0.79225,0.7899,0.78995,4495600000.0
2008-02-07 20:00:00,0.78995,0.7904,0.7888,0.78915,3724900000.0
2008-02-07 20:30:00,0.78915,0.79015,0.7885,0.78975,3443699998.0
2008-02-07 21:00:00,0.78975,0.79055,0.78835,0.78865,3888699990.0
2008-02-07 21:30:00,0.78865,0.78865,0.78515,0.7866,5656880300.0
2008-02-07 22:00:00,0.7866,0.78735,0.7849,0.7868,5580299999.0
2008-02-07 22:30:00,0.7868,0.78745,0.78575,0.78685,4526800003.0
2008-02-07 23:00:00,0.78685,0.78755,0.7867,0.7875,2180800000.0
2008-02-07 23:30:00,0.7875,0.78875,0.787,0.7887,2383300000.0
2008-02-08 00:00:00,0.7887,0.7887,0.7867,0.78785,3931200000.0
2008-02-08 00:30:00,0.78785,0.78825,0.78675,0.78745,3386900000.0
2008-02-08 01:00:00,0.78745,0.78745,0.7863,0.7869,3191600000.0
2008-02-08 01:30:00,0.7869,0.78715,0.7862,0.78625,3263500000.0
2008-02-08 02:00:00,0.78625,0.78675,0.78595,0.78635,4731600000.0
2008-02-08 02:30:00,0.78635,0.78805,0.7863,0.78795,2489400000.0
2008-02-08 03:00:00,0.78795,0.78855,0.78715,0.78765,2492100000.0
2008-02-08 03:30:00,0.78765,0.78895,0.7875,0.78865,2110300000.0
2008-02-08 04:00:00,0.78865,0.7897,0.78865,0.78945,2344500000.0
2008-02-08 04:30:00,0.78945,0.7903,0.7889,0.79005,2435200000.0
2008-02-08 05:00:00,0.79005,0.7904,0.7895,0.79005,1488500000.0
2008-02-08 05:30:00,0.79005,0.7902,0.7891,0.7892,1555700000.0
2008-02-08 06:00:00,0.7892,0.7894,0.7884,0.7884,2220800000.0
2008-02-08 06:30:00,0.7883,0.7889,0.7882,0.78855,1812400000.0
2008-02-08 07:00:00,0.78855,0.7887,0.7882,0.7883,994600000.0
2008-02-08 07:30:00,0.7885,0.78885,0.788,0.78835,1542200000.0
2008-02-08 08:00:00,0.78855,0.78855,0.7874,0.7885,1020700000.0
2008-02-08 08:30:00,0.7885,0.789,0.7884,0.7887,1074900000.0
2008-02-08 09:00:00,0.7887,0.78935,0.7884,0.7885,1607700000.0
2008-02-08 09:30:00,0.7885,0.7888,0.7873,0.7882,3534000000.0
2008-02-08 10:00:00,0.7882,0.78875,0.7873,0.7882,8002200000.0
2008-02-08 10:30:00,0.7882,0.7888,0.7876,0.7884,12632500000.0
2008-02-08 11:00:00,0.7884,0.78905,0.78795,0.78855,22723300000.0
2008-02-08 11:30:00,0.78855,0.78855,0.78675,0.7869,22894400000.0
2008-02-08 12:00:00,0.7869,0.7872,0.7845,0.78565,21503900000.0
2008-02-08 12:30:00,0.78565,0.78635,0.78415,0.78485,10107229997.0
2008-02-08 13:00:00,0.78485,0.78515,0.7836,0.7839,11019400000.0
2008-02-08 13:30:00,0.7839,0.78585,0.7838,0.78575,12533900000.0
2008-02-08 14:00:00,0.78575,0.78675,0.7839,0.78425,10284600000.0
2008-02-08 14:30:00,0.78425,0.7863,0.78425,0.78565,8865400002.0
2008-02-08 15:00:00,0.78565,0.7864,0.785,0.7854,4943200000.0
2008-02-08 15:30:00,0.7854,0.7861,0.78465,0.78525,6218600001.0
2008-02-08 16:00:00,0.78525,0.7857,0.7845,0.78505,6223300000.0
2008-02-08 16:30:00,0.78505,0.78695,0.7846,0.78685,6663700000.0
2008-02-08 17:00:00,0.78685,0.7879,0.78605,0.7876,7842500000.0
2008-02-08 17:30:00,0.7876,0.7904,0.7871,0.7902,3268299997.0
2008-02-08 18:00:00,0.7902,0.7913,0.79005,0.7903,1819900000.0
2008-02-08 18:30:00,0.7903,0.79085,0.7877,0.7879,1278900000.0
2008-02-08 19:00:00,0.7879,0.78845,0.787,0.7878,1220465000.0
2008-02-08 19:30:00,0.7878,0.7892,0.7878,0.7892,1919300000.0
2008-02-08 20:00:00,0.7892,0.79,0.7875,0.7878,1873700000.0
2008-02-08 20:30:00,0.7878,0.7895,0.78695,0.7885,3161000000.0
2008-02-08 21:00:00,0.7885,0.7888,0.7875,0.788,916300000.0
2008-02-08 21:30:00,0.788,0.7887,0.78735,0.78735,1522400001.0
2008-02-08 22:00:00,0.78735,0.78755,0.78655,0.78725,4621800000.0
2008-02-08 22:30:00,0.78725,0.7882,0.7871,0.7875,2388000000.0
2008-02-08 23:00:00,0.78765,0.78775,0.78665,0.7872,2558300001.0
2008-02-08 23:30:00,0.78725,0.78829,0.78682,0.78775,4266600000.0
2008-02-11 00:00:00,0.7875,0.7875,0.7868,0.7871,1183200000.0
2008-02-11 00:30:00,0.7872,0.7887,0.7869,0.7881,1380400000.0
2008-02-11 01:00:00,0.7884,0.7884,0.7867,0.7875,1380400000.0
2008-02-11 01:30:00,0.7876,0.7895,0.7872,0.7887,2662200000.0
2008-02-11 02:00:00,0.78805,0.78845,0.787,0.78755,3204800000.0
2008-02-11 02:30:00,0.78765,0.78955,0.7871,0.78865,4869900000.0
2008-02-11 03:00:00,0.78865,0.78955,0.788,0.7891,5751700000.0
2008-02-11 03:30:00,0.7891,0.7897,0.7885,0.7892,1050800000.0
2008-02-11 04:00:00,0.7892,0.7894,0.7877,0.78815,1514200001.0
2008-02-11 04:30:00,0.78815,0.7887,0.788,0.7883,1212900000.0
2008-02-11 05:00:00,0.78825,0.78875,0.7875,0.78855,1288099998.0
2008-02-11 05:30:00,0.78855,0.7888,0.78785,0.7886,1148000000.0
2008-02-11 06:00:00,0.7886,0.78895,0.78805,0.78835,1839699999.0
2008-02-11 06:30:00,0.78835,0.78835,0.78755,0.78795,3342900000.0
2008-02-11 07:00:00,0.78795,0.7882,0.78685,0.788,4080400000.0
2008-02-11 07:30:00,0.788,0.78885,0.7877,0.78885,1102700000.0
2008-02-11 08:00:00,0.78885,0.79,0.788,0.7886,3585800000.0
2008-02-11 08:30:00,0.7886,0.7899,0.78845,0.78955,1316600000.0
2008-02-11 09:00:00,0.78955,0.7902,0.78905,0.7893,3490500000.0
2008-02-11 09:30:00,0.7893,0.78955,0.7882,0.7887,4144505000.0
2008-02-11 10:00:00,0.7887,0.78975,0.7875,0.78795,4043180000.0
2008-02-11 10:30:00,0.78795,0.7905,0.7878,0.7897,5750200000.0
2008-02-11 11:00:00,0.7897,0.7908,0.7889,0.7891,2098800000.0
2008-02-11 11:30:00,0.7891,0.7906,0.78835,0.78975,6472500000.0
2008-02-11 12:00:00,0.78975,0.7901,0.7893,0.7897,2314400000.0
2008-02-11 12:30:00,0.7897,0.78985,0.789,0.78955,2703900000.0
2008-02-11 13:00:00,0.78955,0.78965,0.7885,0.7886,2700600000.0
2008-02-11 13:30:00,0.78865,0.789,0.78775,0.7886,2297700000.0
2008-02-11 14:00:00,0.7886,0.7897,0.7878,0.7895,5625850000.0
2008-02-11 14:30:00,0.7895,0.79135,0.7885,0.79065,5310949999.0
2008-02-11 15:00:00,0.79065,0.791,0.7892,0.78965,2650300000.0
2008-02-11 15:30:00,0.78965,0.7904,0.78825,0.78845,2483000000.0
2008-02-11 16:00:00,0.78845,0.78865,0.7882,0.7884,3146000000.0
2008-02-11 16:30:00,0.7884,0.7894,0.78815,0.7892,2399200000.0
2008-02-11 17:00:00,0.7892,0.7892,0.788,0.7885,1160950000.0
2008-02-11 17:30:00,0.7885,0.78955,0.7885,0.7891,2132400000.0
2008-02-11 18:00:00,0.7891,0.79025,0.7887,0.79,1876000000.0
2008-02-11 18:30:00,0.79,0.79,0.7876,0.7878,835700000.0
2008-02-11 19:00:00,0.7878,0.7893,0.7878,0.78895,1246699996.0
2008-02-11 19:30:00,0.78895,0.7897,0.7884,0.7896,647300000.0
2008-02-11 20:00:00,0.7896,0.7898,0.7885,0.7888,335750000.0
2008-02-11 20:30:00,0.7888,0.7903,0.7887,0.79,861399997.0
2008-02-11 21:00:00,0.79,0.79,0.78895,0.7892,588800000.0
2008-02-11 21:30:00,0.7892,0.79025,0.7885,0.7892,647699997.0
2008-02-11 22:00:00,0.7892,0.7892,0.7883,0.78885,870100000.0
2008-02-11 22:30:00,0.78885,0.78895,0.7885,0.7888,1321600000.0
2008-02-11 23:00:00,0.7888,0.78985,0.7888,0.78915,2468300000.0
2008-02-11 23:30:00,0.78915,0.78915,0.78825,0.78875,3211800000.0
2008-02-12 00:00:00,0.78875,0.7893,0.788,0.7884,5128500005.0
2008-02-12 00:30:00,0.7884,0.7895,0.7881,0.7888,4634600000.0
2008-02-12 01:00:00,0.7888,0.789,0.7875,0.7879,1892400000.0
2008-02-12 01:30:00,0.7879,0.7882,0.7873,0.7875,5763300004.0
2008-02-12 02:00:00,0.7875,0.7879,0.7866,0.7866,2895300002.0
2008-02-12 02:30:00,0.7866,0.78775,0.7862,0.7871,5059899999.0
2008-02-12 03:00:00,0.7871,0.7875,0.7867,0.7871,1808600004.0
2008-02-12 03:30:00,0.7871,0.7877,0.787,0.7875,1461300000.0
2008-02-12 04:00:00,0.7875,0.7881,0.7873,0.788,1519900010.0
2008-02-12 04:30:00,0.788,0.7884,0.7877,0.7879,3871500027.0
2008-02-12 05:00:00,0.7879,0.7882,0.7877,0.7878,3983200010.0
2008-02-12 05:30:00,0.7878,0.7883,0.7878,0.7883,2737500000.0
2008-02-12 06:00:00,0.7883,0.7892,0.7882,0.7892,3019400000.0
2008-02-12 06:30:00,0.7892,0.7903,0.7889,0.7899,4785799994.0
2008-02-12 07:00:00,0.7899,0.79025,0.7894,0.7898,6289299995.0
2008-02-12 07:30:00,0.7898,0.7902,0.7897,0.79,3575000003.0
2008-02-12 08:00:00,0.79,0.7907,0.79,0.7904,4852699999.0
2008-02-12 08:30:00,0.7904,0.7907,0.79,0.7905,3112700000.0
2008-02-12 09:00:00,0.7905,0.791,0.78975,0.79035,3614399999.0
2008-02-12 09:30:00,0.79035,0.7907,0.79005,0.7905,1056900000.0
2008-02-12 10:00:00,0.7905,0.79135,0.79,0.79055,2760100000.0
2008-02-12 10:30:00,0.79055,0.7911,0.7893,0.7895,2636500000.0
2008-02-12 11:00:00,0.7895,0.79005,0.78845,0.7892,2345200000.0
2008-02-12 11:30:00,0.7892,0.78925,0.7881,0.7884,2008000000.0
2008-02-12 12:00:00,0.78845,0.7897,0.7883,0.78905,565600000.0
2008-02-12 12:30:00,0.78905,0.78985,0.7888,0.7894,1832100000.0
2008-02-12 13:00:00,0.7894,0.7912,0.78915,0.7912,2089200000.0
2008-02-12 13:30:00,0.7912,0.7927,0.7906,0.7926,2277000000.0
2008-02-12 14:00:00,0.7926,0.79435,0.7925,0.7925,3125300000.0
2008-02-12 14:30:00,0.7925,0.79305,0.79145,0.7924,1309100000.0
2008-02-12 15:00:00,0.7924,0.7943,0.7909,0.7927,872200000.0
2008-02-12 15:30:00,0.7927,0.7928,0.7912,0.7923,516900000.0
2008-02-12 16:00:00,0.7923,0.79435,0.7923,0.7934,542500000.0
2008-02-12 16:30:00,0.7934,0.7946,0.7923,0.79425,2184300000.0
2008-02-12 17:00:00,0.79425,0.7956,0.7935,0.794,2308500000.0
2008-02-12 17:30:00,0.794,0.7952,0.7936,0.7948,1954700000.0
2008-02-12 18:00:00,0.7948,0.7948,0.79295,0.7931,1641100000.0
2008-02-12 18:30:00,0.7931,0.7947,0.7931,0.7941,2275400000.0
2008-02-12 19:00:00,0.7941,0.7943,0.7916,0.79185,454200000.0
2008-02-12 19:30:00,0.79185,0.79185,0.7909,0.7912,443440000.0
2008-02-12 20:00:00,0.7912,0.7921,0.7912,0.7914,380400000.0
2008-02-12 20:30:00,0.7914,0.79175,0.79135,0.79175,515900000.0
2008-02-12 21:00:00,0.79175,0.7921,0.79115,0.7919,698100000.0
2008-02-12 21:30:00,0.7919,0.7919,0.7906,0.7914,2064000000.0
2008-02-12 22:00:00,0.7914,0.792,0.7906,0.7909,2105200000.0
2008-02-12 22:30:00,0.7909,0.7914,0.7894,0.7902,1353800000.0
2008-02-12 23:00:00,0.7902,0.7912,0.7894,0.7909,1312100000.0
2008-02-12 23:30:00,0.7909,0.79115,0.79,0.7904,1093000000.0
2008-02-13 00:00:00,0.7904,0.7908,0.7893,0.7902,3651100000.0
2008-02-13 00:30:00,0.7902,0.7904,0.789,0.7894,4220299999.0
2008-02-13 01:00:00,0.7894,0.7908,0.7892,0.7903,4259800012.0
2008-02-13 01:30:00,0.7904,0.7905,0.7885,0.7889,7855200001.0
2008-02-13 02:00:00,0.7888,0.7898,0.7887,0.7898,6206899997.0
2008-02-13 02:30:00,0.7898,0.7903,0.7897,0.7899,4312099995.0
2008-02-13 03:00:00,0.7899,0.79015,0.78935,0.7901,754200000.0
2008-02-13 03:30:00,0.7901,0.7905,0.7899,0.79015,775200000.0
2008-02-13 04:00:00,0.79015,0.79035,0.78925,0.7898,1258700000.0
2008-02-13 04:30:00,0.7898,0.79005,0.78935,0.78955,750700000.0
2008-02-13 05:00:00,0.7895,0.78975,0.7892,0.7893,1227400000.0
2008-02-13 05:30:00,0.7893,0.79045,0.7887,0.7904,1228600000.0
2008-02-13 06:00:00,0.7904,0.7907,0.7889,0.7895,1321700000.0
2008-02-13 06:30:00,0.7895,0.78985,0.78895,0.78895,1933699998.0
2008-02-13 07:00:00,0.78895,0.7891,0.7883,0.7887,1466700000.0
2008-02-13 07:30:00,0.7887,0.78925,0.78855,0.78905,2389600000.0
2008-02-13 08:00:00,0.789,0.78975,0.7888,0.7893,4885400000.0
2008-02-13 08:30:00,0.78935,0.7894,0.7861,0.7877,4685940000.0
2008-02-13 09:00:00,0.7877,0.78835,0.78735,0.78805,3075300000.0
2008-02-13 09:30:00,0.78805,0.78805,0.7868,0.78725,6249000001.0
2008-02-13 10:00:00,0.78725,0.78735,0.7833,0.78335,13078899999.0
2008-02-13 10:30:00,0.78335,0.78465,0.7828,0.7835,4661100000.0
2008-02-13 11:00:00,0.7835,0.78535,0.7835,0.7849,8046400000.0
2008-02-13 11:30:00,0.7849,0.78535,0.78435,0.78505,7231300000.0
2008-02-13 12:00:00,0.78505,0.7866,0.78465,0.78485,6309700000.0
2008-02-13 12:30:00,0.78485,0.7867,0.7848,0.7865,4782300000.0
2008-02-13 13:00:00,0.7865,0.7867,0.7851,0.7857,3340000000.0
2008-02-13 13:30:00,0.7857,0.7875,0.7852,0.7865,3241900000.0
2008-02-13 14:00:00,0.7865,0.78705,0.7862,0.7868,1999500000.0
2008-02-13 14:30:00,0.7868,0.7868,0.7861,0.7863,2504400000.0
2008-02-13 15:00:00,0.7863,0.7863,0.7845,0.78485,2739100000.0
2008-02-13 15:30:00,0.78485,0.7863,0.7846,0.7852,3055274000.0
2008-02-13 16:00:00,0.7852,0.7852,0.783,0.784,3769610000.0
2008-02-13 16:30:00,0.784,0.78445,0.7827,0.78305,7362890000.0
2008-02-13 17:00:00,0.78305,0.78395,0.78135,0.78225,6469040000.0
2008-02-13 17:30:00,0.78225,0.78385,0.7813,0.78385,8631165000.0
2008-02-13 18:00:00,0.78365,0.7842,0.78255,0.7833,4853895000.0
2008-02-13 18:30:00,0.7833,0.7835,0.78215,0.78245,4958925000.0
2008-02-13 19:00:00,0.78245,0.7831,0.78245,0.7827,7410894000.0
2008-02-13 19:30:00,0.7827,0.7833,0.78245,0.7827,1551285000.0
2008-02-13 20:00:00,0.7827,0.7834,0.78225,0.7832,2566079999.0
2008-02-13 20:30:00,0.7832,0.7835,0.78235,0.783,2135510000.0
2008-02-13 21:00:00,0.783,0.78315,0.7825,0.78285,1499715000.0
2008-02-13 21:30:00,0.78285,0.78315,0.7825,0.78265,2015600000.0
2008-02-13 22:00:00,0.78265,0.78275,0.7812,0.78205,5337725000.0
2008-02-13 22:30:00,0.78205,0.78425,0.78195,0.7841,4584550000.0
2008-02-13 23:00:00,0.7841,0.7844,0.7836,0.78365,1470100000.0
2008-02-13 23:30:00,0.7836,0.78415,0.7833,0.7833,2655650000.0
2008-02-14 00:00:00,0.7833,0.7843,0.7833,0.7837,3360100000.0
2008-02-14 00:30:00,0.7837,0.78405,0.78345,0.7837,1851800000.0
2008-02-14 01:00:00,0.7837,0.7853,0.7836,0.7844,909900000.0
2008-02-14 01:30:00,0.7844,0.78475,0.7842,0.78445,864600000.0
2008-02-14 02:00:00,0.78445,0.7851,0.7841,0.78445,1336400000.0
2008-02-14 02:30:00,0.78445,0.7866,0.7835,0.78595,7521100000.0
2008-02-14 03:00:00,0.7859,0.78615,0.7853,0.7856,1000300000.0
2008-02-14 03:30:00,0.7856,0.7863,0.7854,0.78585,1732200000.0
2008-02-14 04:00:00,0.78585,0.78605,0.7849,0.7854,818100000.0
2008-02-14 04:30:00,0.7854,0.7866,0.7853,0.7863,1338400000.0
2008-02-14 05:00:00,0.7863,0.7866,0.78605,0.7862,619500000.0
2008-02-14 05:30:00,0.7862,0.78635,0.78495,0.78525,1198999999.0
2008-02-14 06:00:00,0.78525,0.7863,0.78525,0.7863,1170100000.0
2008-02-14 06:30:00,0.7863,0.7889,0.7858,0.7871,1306400000.0
2008-02-14 07:00:00,0.7871,0.7871,0.7864,0.7866,1084300000.0
2008-02-14 07:30:00,0.7866,0.78675,0.78535,0.78595,2040000000.0
2008-02-14 08:00:00,0.78595,0.78645,0.7851,0.78635,4683800000.0
2008-02-14 08:30:00,0.78635,0.7877,0.78615,0.7874,2822500000.0
2008-02-14 09:00:00,0.7874,0.7875,0.7867,0.78705,1627400000.0
2008-02-14 09:30:00,0.78705,0.78885,0.7867,0.78825,3248300000.0
2008-02-14 10:00:00,0.78825,0.78895,0.78705,0.78775,5357000000.0
2008-02-14 10:30:00,0.78775,0.7883,0.78695,0.78745,6395700000.0
2008-02-14 11:00:00,0.78745,0.78795,0.7861,0.78725,6473200000.0
2008-02-14 11:30:00,0.78725,0.788,0.78695,0.78715,3067950000.0
2008-02-14 12:00:00,0.78715,0.78775,0.78645,0.78705,4501400000.0
2008-02-14 12:30:00,0.78705,0.7884,0.78655,0.7883,3373800000.0
2008-02-14 13:00:00,0.7883,0.78865,0.7872,0.78725,881900000.0
2008-02-14 13:30:00,0.78725,0.7878,0.7871,0.7872,2735800000.0
2008-02-14 14:00:00,0.7872,0.7906,0.7868,0.7898,2058700000.0
2008-02-14 14:30:00,0.7898,0.7903,0.7891,0.7902,1766100000.0
2008-02-14 15:00:00,0.7902,0.7905,0.7893,0.78965,1191300000.0
2008-02-14 15:30:00,0.78965,0.7905,0.788,0.7881,1153200000.0
2008-02-14 16:00:00,0.7882,0.7896,0.7881,0.78945,2992200000.0
2008-02-14 16:30:00,0.78945,0.7912,0.7893,0.7904,4102600000.0
2008-02-14 17:00:00,0.7904,0.79185,0.7895,0.7912,3625900000.0
2008-02-14 17:30:00,0.7912,0.7916,0.7908,0.7915,1297400000.0
2008-02-14 18:00:00,0.7915,0.7917,0.7889,0.7897,2433700000.0
2008-02-14 18:30:00,0.7897,0.79095,0.7885,0.78935,8208600000.0
2008-02-14 19:00:00,0.78935,0.7903,0.7884,0.78965,2480000000.0
2008-02-14 19:30:00,0.78965,0.78985,0.7892,0.7895,226200000.0
2008-02-14 20:00:00,0.7895,0.7902,0.7891,0.7892,887600000.0
2008-02-14 20:30:00,0.7892,0.79015,0.7892,0.7901,691400001.0
2008-02-14 21:00:00,0.7901,0.7907,0.7895,0.78995,1347500000.0
2008-02-14 21:30:00,0.79005,0.79015,0.78815,0.7883,1523500000.0
2008-02-14 22:00:00,0.7883,0.7891,0.7878,0.7887,1171500002.0
2008-02-14 22:30:00,0.7887,0.7888,0.788,0.7881,1204100000.0
2008-02-14 23:00:00,0.7881,0.78835,0.78795,0.78805,308600000.0
2008-02-14 23:30:00,0.78805,0.78895,0.78665,0.7875,925900000.0
2008-02-15 00:00:00,0.7875,0.7888,0.7873,0.7883,1219300000.0
2008-02-15 00:30:00,0.7883,0.7883,0.7858,0.7858,733700000.0
2008-02-15 01:00:00,0.7858,0.78605,0.78475,0.78575,1000600001.0
2008-02-15 01:30:00,0.78575,0.78675,0.7855,0.78655,981300000.0
2008-02-15 02:00:00,0.78655,0.7866,0.7852,0.7859,2062600000.0
2008-02-15 02:30:00,0.7859,0.7862,0.78485,0.7852,1478400000.0
2008-02-15 03:00:00,0.7852,0.7853,0.7844,0.785,2404700000.0
2008-02-15 03:30:00,0.785,0.78555,0.785,0.7855,1215500000.0
2008-02-15 04:00:00,0.7855,0.7855,0.7848,0.7851,579500000.0
2008-02-15 04:30:00,0.7851,0.7853,0.7847,0.78485,976300000.0
2008-02-15 05:00:00,0.78485,0.78485,0.78425,0.78445,1066600000.0
2008-02-15 05:30:00,0.78445,0.7855,0.78425,0.7853,3068900000.0
2008-02-15 06:00:00,0.7853,0.7854,0.78445,0.7848,2176200000.0
2008-02-15 06:30:00,0.7849,0.78525,0.78425,0.78425,2675600000.0
2008-02-15 07:00:00,0.78425,0.78535,0.78425,0.7846,1541800000.0
2008-02-15 07:30:00,0.7846,0.786,0.7845,0.7856,2157300000.0
2008-02-15 08:00:00,0.7856,0.78595,0.78505,0.7859,1260700000.0
2008-02-15 08:30:00,0.7859,0.787,0.78535,0.7864,3133700000.0
2008-02-15 09:00:00,0.7864,0.7872,0.7863,0.7869,720500000.0
2008-02-15 09:30:00,0.7869,0.78815,0.7869,0.7875,2080100000.0
2008-02-15 10:00:00,0.7875,0.7878,0.78665,0.78725,2274400000.0
2008-02-15 10:30:00,0.78725,0.78815,0.78705,0.788,4214599999.0
2008-02-15 11:00:00,0.788,0.78855,0.7875,0.7884,4510699999.0
2008-02-15 11:30:00,0.7884,0.7912,0.7882,0.7903,2432300000.0
2008-02-15 12:00:00,0.7903,0.7903,0.7891,0.7897,3036100000.0
2008-02-15 12:30:00,0.7897,0.7915,0.7896,0.79065,3882800000.0
2008-02-15 13:00:00,0.7906,0.7906,0.78955,0.7898,1623800000.0
2008-02-15 13:30:00,0.7898,0.79055,0.7891,0.7903,2425800000.0
2008-02-15 14:00:00,0.7903,0.7904,0.7885,0.7889,2588800000.0
2008-02-15 14:30:00,0.7889,0.7893,0.7881,0.7882,837100000.0
2008-02-15 15:00:00,0.7882,0.7893,0.7876,0.7888,1495600000.0
2008-02-15 15:30:00,0.7888,0.7891,0.7876,0.789,1400500000.0
2008-02-15 16:00:00,0.7888,0.7902,0.7887,0.78955,2501500000.0
2008-02-15 16:30:00,0.78955,0.79075,0.7889,0.7893,3842700000.0
2008-02-15 17:00:00,0.7893,0.7915,0.7892,0.7903,3439899999.0
2008-02-15 17:30:00,0.7903,0.7906,0.7887,0.7888,1315200000.0
2008-02-15 18:00:00,0.7888,0.7902,0.7887,0.78925,2391800000.0
2008-02-15 18:30:00,0.78925,0.78935,0.7878,0.7885,2279500000.0
2008-02-15 19:00:00,0.7885,0.78935,0.7883,0.78835,1920500000.0
2008-02-15 19:30:00,0.78835,0.78855,0.7865,0.7877,2197900000.0
2008-02-15 20:00:00,0.7877,0.7877,0.7861,0.78755,2842099999.0
2008-02-15 20:30:00,0.78755,0.78775,0.7874,0.78755,1698700000.0
2008-02-15 21:00:00,0.78755,0.78905,0.78755,0.78875,2438100000.0
2008-02-15 21:30:00,0.78875,0.7891,0.78855,0.78905,2028100000.0
2008-02-15 22:00:00,0.78905,0.78995,0.78875,0.7896,1390000000.0
2008-02-15 22:30:00,0.7896,0.79045,0.7896,0.78985,1707299999.0
2008-02-15 23:00:00,0.78985,0.79095,0.78945,0.79079,1345100000.0
2008-02-15 23:30:00,0.79083,0.7912,0.78917,0.78965,2219300000.0
2008-02-18 00:00:00,0.7903,0.7905,0.7895,0.7895,1136700000.0
2008-02-18 00:30:00,0.7896,0.791,0.7896,0.7908,1136700000.0
2008-02-18 01:00:00,0.7907,0.7935,0.7895,0.7931,1220900000.0
2008-02-18 01:30:00,0.7929,0.7936,0.7924,0.7935,1220900000.0
2008-02-18 02:00:00,0.7907,0.7936,0.78965,0.793,2406000000.0
2008-02-18 02:30:00,0.793,0.7938,0.7926,0.7935,668800000.0
2008-02-18 03:00:00,0.7935,0.794,0.7927,0.79315,1602800000.0
2008-02-18 03:30:00,0.79315,0.7935,0.7928,0.7931,1927699998.0
2008-02-18 04:00:00,0.7931,0.7931,0.79185,0.7925,2403900000.0
2008-02-18 04:30:00,0.7925,0.7931,0.79245,0.7931,850400000.0
2008-02-18 05:00:00,0.79315,0.7947,0.7931,0.7943,841200000.0
2008-02-18 05:30:00,0.7943,0.7945,0.79375,0.794,749500000.0
2008-02-18 06:00:00,0.794,0.794,0.7929,0.7936,761200000.0
2008-02-18 06:30:00,0.7936,0.7937,0.79345,0.7936,293500000.0
2008-02-18 07:00:00,0.7936,0.7937,0.79295,0.7933,448100000.0
2008-02-18 07:30:00,0.7933,0.7933,0.79295,0.7932,1008700000.0
2008-02-18 08:00:00,0.79315,0.7934,0.79295,0.79325,784600000.0
2008-02-18 08:30:00,0.79325,0.79425,0.7929,0.7938,1094300000.0
2008-02-18 09:00:00,0.7938,0.79475,0.79355,0.7946,2104999999.0
2008-02-18 09:30:00,0.7946,0.79505,0.7935,0.79385,1415800000.0
2008-02-18 10:00:00,0.79385,0.7942,0.793,0.79335,1528600000.0
2008-02-18 10:30:00,0.79335,0.79375,0.7917,0.79215,1499100000.0
2008-02-18 11:00:00,0.79215,0.79355,0.7921,0.79315,2138200000.0
2008-02-18 11:30:00,0.79315,0.7936,0.7925,0.7926,3122700000.0
2008-02-18 12:00:00,0.7926,0.7928,0.7919,0.7928,1746500000.0
2008-02-18 12:30:00,0.7928,0.7928,0.7915,0.79205,2685300000.0
2008-02-18 13:00:00,0.79205,0.79265,0.792,0.7921,1867900000.0
2008-02-18 13:30:00,0.7923,0.793,0.7917,0.7923,2066800000.0
2008-02-18 14:00:00,0.7923,0.79285,0.79185,0.7925,1880000000.0
2008-02-18 14:30:00,0.7925,0.7944,0.7922,0.7941,1560000000.0
2008-02-18 15:00:00,0.7941,0.79485,0.7935,0.7939,2312600000.0
2008-02-18 15:30:00,0.7939,0.79455,0.7937,0.7945,1820800000.0
2008-02-18 16:00:00,0.7945,0.79455,0.7935,0.794,1361300000.0
2008-02-18 16:30:00,0.794,0.7942,0.7935,0.7941,1355300000.0
2008-02-18 17:00:00,0.7941,0.7955,0.7937,0.79485,3991900000.0
2008-02-18 17:30:00,0.79485,0.79515,0.7939,0.79455,1745700000.0
2008-02-18 18:00:00,0.79455,0.79455,0.7936,0.7944,1456700000.0
2008-02-18 18:30:00,0.79445,0.795,0.7941,0.7947,1004300000.0
2008-02-18 19:00:00,0.7947,0.7951,0.7942,0.79455,936100000.0
2008-02-18 19:30:00,0.79455,0.79455,0.7933,0.79395,338700000.0
2008-02-18 20:00:00,0.79395,0.79395,0.7933,0.79385,185250000.0
2008-02-18 20:30:00,0.79385,0.79435,0.7938,0.79435,550400000.0
2008-02-18 21:00:00,0.79435,0.7946,0.7942,0.7945,724200000.0
2008-02-18 21:30:00,0.7945,0.7945,0.7942,0.7945,283200000.0
2008-02-18 22:00:00,0.7945,0.7945,0.7943,0.7945,314000000.0
2008-02-18 22:30:00,0.7945,0.7946,0.79401,0.7943,605700000.0
2008-02-18 23:00:00,0.7943,0.79475,0.7942,0.7946,761700000.0
2008-02-18 23:30:00,0.7946,0.79515,0.7945,0.79495,1135900000.0
2008-02-19 00:00:00,0.7949,0.7977,0.79475,0.79605,4249700000.0
2008-02-19 00:30:00,0.79605,0.79675,0.7959,0.7959,2699500000.0
2008-02-19 01:00:00,0.7959,0.7963,0.79565,0.7958,1406600000.0
2008-02-19 01:30:00,0.7958,0.79645,0.7957,0.79625,1944700001.0
2008-02-19 02:00:00,0.79625,0.7982,0.79625,0.797,2415200000.0
2008-02-19 02:30:00,0.797,0.7986,0.7961,0.7964,5687700000.0
2008-02-19 03:00:00,0.7964,0.7966,0.7953,0.796,750900000.0
2008-02-19 03:30:00,0.796,0.7968,0.7959,0.7965,1015000000.0
2008-02-19 04:00:00,0.7965,0.79715,0.7961,0.7966,1438100000.0
2008-02-19 04:30:00,0.7966,0.7969,0.7962,0.7965,403200000.0
2008-02-19 05:00:00,0.7965,0.79685,0.7962,0.79675,2092600000.0
2008-02-19 05:30:00,0.79675,0.79735,0.7966,0.79735,1636800000.0
2008-02-19 06:00:00,0.79735,0.798,0.7972,0.7974,619800001.0
2008-02-19 06:30:00,0.7974,0.798,0.7972,0.7977,750999999.0
2008-02-19 07:00:00,0.7977,0.79855,0.7973,0.7982,895100000.0
2008-02-19 07:30:00,0.7982,0.79855,0.7977,0.7977,1220000000.0
2008-02-19 08:00:00,0.7977,0.7984,0.7973,0.79745,1440400000.0
2008-02-19 08:30:00,0.7974,0.79855,0.79715,0.7975,3378299999.0
2008-02-19 09:00:00,0.7975,0.7977,0.7962,0.79715,2315900000.0
2008-02-19 09:30:00,0.79715,0.7983,0.79715,0.79805,3142800000.0
2008-02-19 10:00:00,0.79805,0.7982,0.7968,0.7977,2326500000.0
2008-02-19 10:30:00,0.7977,0.798,0.797,0.7979,1440800000.0
2008-02-19 11:00:00,0.7979,0.7986,0.7969,0.7985,1995400000.0
2008-02-19 11:30:00,0.7985,0.7987,0.79725,0.7987,1920900000.0
2008-02-19 12:00:00,0.7987,0.7996,0.7981,0.7994,1022500000.0
2008-02-19 12:30:00,0.7994,0.7994,0.799,0.7994,826200000.0
2008-02-19 13:00:00,0.7994,0.79955,0.79845,0.79905,2682700000.0
2008-02-19 13:30:00,0.79905,0.80105,0.79905,0.8007,3893900000.0
2008-02-19 14:00:00,0.8007,0.8008,0.7995,0.7999,1793600000.0
2008-02-19 14:30:00,0.7999,0.8023,0.7998,0.80155,3768800000.0
2008-02-19 15:00:00,0.80165,0.80175,0.80015,0.80155,6939300000.0
2008-02-19 15:30:00,0.80155,0.8016,0.7995,0.79955,1700900000.0
2008-02-19 16:00:00,0.79955,0.8004,0.7988,0.8,1942100000.0
2008-02-19 16:30:00,0.8,0.8004,0.7989,0.79915,1651500000.0
2008-02-19 17:00:00,0.79915,0.8,0.7987,0.7998,1723700000.0
2008-02-19 17:30:00,0.7998,0.8004,0.7988,0.7996,2579200000.0
2008-02-19 18:00:00,0.7996,0.7999,0.798,0.79805,3328800000.0
2008-02-19 18:30:00,0.79805,0.7999,0.79755,0.7991,3429900000.0
2008-02-19 19:00:00,0.7991,0.79985,0.799,0.79975,1678500000.0
2008-02-19 19:30:00,0.79975,0.80025,0.7994,0.7995,1392200000.0
2008-02-19 20:00:00,0.7995,0.8004,0.79945,0.8003,867600000.0
2008-02-19 20:30:00,0.8003,0.8003,0.7994,0.7996,830400000.0
2008-02-19 21:00:00,0.7996,0.7997,0.799,0.79955,1468900000.0
2008-02-19 21:30:00,0.79955,0.7998,0.7986,0.7989,1539000000.0
2008-02-19 22:00:00,0.7989,0.799,0.7972,0.7974,824500000.0
2008-02-19 22:30:00,0.7974,0.7981,0.7963,0.7969,593200000.0
2008-02-19 23:00:00,0.7969,0.798,0.79685,0.7976,959500000.0
2008-02-19 23:30:00,0.7976,0.79795,0.7965,0.7969,1806500001.0
2008-02-20 00:00:00,0.7969,0.7977,0.7966,0.7976,3131800000.0
2008-02-20 00:30:00,0.7976,0.79835,0.7974,0.79815,1760600000.0
2008-02-20 01:00:00,0.79815,0.79875,0.79775,0.79845,2415000000.0
2008-02-20 01:30:00,0.79845,0.79855,0.79805,0.79855,1998900000.0
2008-02-20 02:00:00,0.79855,0.7989,0.7978,0.7978,1417399999.0
2008-02-20 02:30:00,0.7978,0.79855,0.7959,0.79835,2416200005.0
2008-02-20 03:00:00,0.79835,0.79835,0.7972,0.7973,1962000000.0
2008-02-20 03:30:00,0.7973,0.79735,0.7962,0.7962,1216200000.0
2008-02-20 04:00:00,0.7962,0.79635,0.79495,0.7957,3822200000.0
2008-02-20 04:30:00,0.7957,0.7967,0.7951,0.79595,1574600000.0
2008-02-20 05:00:00,0.79595,0.79595,0.79505,0.7957,621799999.0
2008-02-20 05:30:00,0.7957,0.79615,0.7955,0.7955,806650000.0
2008-02-20 06:00:00,0.7955,0.79555,0.79395,0.7946,2426500000.0
2008-02-20 06:30:00,0.7946,0.79505,0.7941,0.7943,994200000.0
2008-02-20 07:00:00,0.7943,0.7949,0.7932,0.7939,972700000.0
2008-02-20 07:30:00,0.7939,0.7946,0.79375,0.7938,762800000.0
2008-02-20 08:00:00,0.7938,0.7945,0.7933,0.7936,1361300000.0
2008-02-20 08:30:00,0.7936,0.79465,0.7935,0.794,1441400000.0
2008-02-20 09:00:00,0.794,0.79595,0.7939,0.79545,3534200000.0
2008-02-20 09:30:00,0.79545,0.7971,0.79435,0.7954,5281500000.0
2008-02-20 10:00:00,0.7954,0.7974,0.79505,0.7969,2524900000.0
2008-02-20 10:30:00,0.79685,0.7985,0.79655,0.7976,2736400000.0
2008-02-20 11:00:00,0.7976,0.79795,0.7962,0.7972,2289100000.0
2008-02-20 11:30:00,0.7972,0.7978,0.79635,0.7971,2915100000.0
2008-02-20 12:00:00,0.7971,0.7974,0.79605,0.79625,2510100000.0
2008-02-20 12:30:00,0.79625,0.7979,0.7961,0.7975,1695500000.0
2008-02-20 13:00:00,0.7975,0.7976,0.79625,0.7964,894600000.0
2008-02-20 13:30:00,0.7964,0.7964,0.7946,0.7953,1934500000.0
2008-02-20 14:00:00,0.7953,0.7957,0.7943,0.7951,1648500000.0
2008-02-20 14:30:00,0.7951,0.7959,0.7943,0.7943,1676900001.0
2008-02-20 15:00:00,0.7943,0.7951,0.79285,0.79385,2067400000.0
2008-02-20 15:30:00,0.79395,0.79395,0.7902,0.7909,4753200004.0
2008-02-20 16:00:00,0.7909,0.7934,0.7907,0.793,5225200000.0
2008-02-20 16:30:00,0.793,0.794,0.79285,0.793,1497700000.0
2008-02-20 17:00:00,0.793,0.79395,0.7926,0.79375,2260000000.0
2008-02-20 17:30:00,0.79375,0.7945,0.7926,0.7945,1716500000.0
2008-02-20 18:00:00,0.7945,0.7945,0.7933,0.7938,798100000.0
2008-02-20 18:30:00,0.7938,0.79435,0.7936,0.7943,1073100000.0
2008-02-20 19:00:00,0.7943,0.7974,0.79405,0.79645,3025700000.0
2008-02-20 19:30:00,0.79645,0.79725,0.79575,0.79615,5864399993.0
2008-02-20 20:00:00,0.79615,0.79745,0.7958,0.79695,3364300000.0
2008-02-20 20:30:00,0.79695,0.7972,0.79645,0.79655,1462900000.0
2008-02-20 21:00:00,0.79655,0.7976,0.79575,0.79725,4135500001.0
2008-02-20 21:30:00,0.79725,0.79885,0.7971,0.7978,4751949999.0
2008-02-20 22:00:00,0.7978,0.79835,0.7969,0.79775,3745900001.0
2008-02-20 22:30:00,0.7977,0.79845,0.7969,0.7974,1622500001.0
2008-02-20 23:00:00,0.7974,0.79845,0.7969,0.7982,2349500000.0
2008-02-20 23:30:00,0.7982,0.7985,0.7973,0.7975,3657700012.0
2008-02-21 00:00:00,0.7975,0.7976,0.7975,0.7975,2658900069.0
2008-02-21 00:30:00,0.7974,0.7987,0.7974,0.7985,3708699999.0
2008-02-21 01:00:00,0.7985,0.7988,0.7982,0.7988,1118899999.0
2008-02-21 01:30:00,0.7988,0.7988,0.7985,0.7986,1335700000.0
2008-02-21 02:00:00,0.7986,0.7986,0.79775,0.79825,1130999997.0
2008-02-21 02:30:00,0.79825,0.79845,0.7978,0.7979,951500000.0
2008-02-21 03:00:00,0.79785,0.798,0.7973,0.7976,1563800000.0
2008-02-21 03:30:00,0.7976,0.7981,0.79715,0.7977,867600000.0
2008-02-21 04:00:00,0.7977,0.7984,0.7976,0.79825,1431200000.0
2008-02-21 04:30:00,0.79825,0.7992,0.7982,0.7992,853200000.0
2008-02-21 05:00:00,0.7992,0.7997,0.7989,0.7994,681800000.0
2008-02-21 05:30:00,0.7994,0.7998,0.7994,0.7996,460300000.0
2008-02-21 06:00:00,0.7996,0.8004,0.7991,0.7991,976100000.0
2008-02-21 06:30:00,0.7991,0.7994,0.79735,0.79775,2960099999.0
2008-02-21 07:00:00,0.79775,0.7985,0.7974,0.79825,4260700000.0
2008-02-21 07:30:00,0.79825,0.79925,0.79815,0.799,2134400000.0
2008-02-21 08:00:00,0.799,0.79975,0.7989,0.7995,2718400000.0
2008-02-21 08:30:00,0.7995,0.7995,0.799,0.7991,688600000.0
2008-02-21 09:00:00,0.7991,0.7994,0.7982,0.7985,1036200000.0
2008-02-21 09:30:00,0.7985,0.79875,0.79755,0.7978,2223500000.0
2008-02-21 10:00:00,0.7978,0.798,0.7971,0.7975,1513700000.0
2008-02-21 10:30:00,0.7975,0.79895,0.7974,0.7985,3538300000.0
2008-02-21 11:00:00,0.7985,0.7997,0.798,0.7991,2992300000.0
2008-02-21 11:30:00,0.7991,0.79955,0.79805,0.7993,3256300000.0
2008-02-21 12:00:00,0.7992,0.7995,0.7983,0.79895,2767800000.0
2008-02-21 12:30:00,0.79895,0.79935,0.79815,0.79865,2841500000.0
2008-02-21 13:00:00,0.79865,0.7987,0.7974,0.79785,1779799999.0
2008-02-21 13:30:00,0.79785,0.7983,0.7974,0.79785,1407900000.0
2008-02-21 14:00:00,0.79785,0.7993,0.7977,0.799,1963100000.0
2008-02-21 14:30:00,0.79905,0.801,0.7988,0.8007,3467000000.0
2008-02-21 15:00:00,0.8007,0.801,0.7997,0.80035,1286500000.0
2008-02-21 15:30:00,0.80045,0.80105,0.80025,0.8009,990600000.0
2008-02-21 16:00:00,0.8009,0.801,0.7993,0.8002,1598300000.0
2008-02-21 16:30:00,0.8002,0.8017,0.79965,0.80085,1899000000.0
2008-02-21 17:00:00,0.80085,0.8016,0.79975,0.8011,2528100000.0
2008-02-21 17:30:00,0.8011,0.80125,0.79875,0.79905,9196400000.0
2008-02-21 18:00:00,0.79905,0.8006,0.79865,0.8002,5799000000.0
2008-02-21 18:30:00,0.8002,0.801,0.7993,0.8005,2175800000.0
2008-02-21 19:00:00,0.8005,0.80075,0.79965,0.80005,3367400000.0
2008-02-21 19:30:00,0.80005,0.80105,0.79895,0.80005,7736100000.0
2008-02-21 20:00:00,0.80005,0.8005,0.79905,0.8002,4326700000.0
2008-02-21 20:30:00,0.8002,0.80055,0.7988,0.80045,2809500000.0
2008-02-21 21:00:00,0.80055,0.80075,0.7989,0.7993,1776500000.0
2008-02-21 21:30:00,0.7993,0.79995,0.799,0.79975,4912750000.0
2008-02-21 22:00:00,0.79975,0.79995,0.7991,0.79965,3889200000.0
2008-02-21 22:30:00,0.79965,0.80005,0.79925,0.7994,1145800000.0
2008-02-21 23:00:00,0.7994,0.8002,0.79905,0.8001,1124499999.0
2008-02-21 23:30:00,0.8001,0.80065,0.7998,0.8002,707800000.0
2008-02-22 00:00:00,0.8002,0.801,0.79875,0.80075,1482400000.0
2008-02-22 00:30:00,0.80075,0.8014,0.8005,0.8012,773100000.0
2008-02-22 01:00:00,0.8012,0.8016,0.8006,0.80075,1618500000.0
2008-02-22 01:30:00,0.80055,0.80095,0.80015,0.8004,1827700000.0
2008-02-22 02:00:00,0.8004,0.80155,0.8004,0.8012,1489800000.0
2008-02-22 02:30:00,0.8012,0.8013,0.8002,0.8003,2119600000.0
2008-02-22 03:00:00,0.8003,0.80125,0.79965,0.79965,2511900000.0
2008-02-22 03:30:00,0.79965,0.8013,0.79955,0.80115,2139900000.0
2008-02-22 04:00:00,0.80115,0.80135,0.80025,0.8006,763300000.0
2008-02-22 04:30:00,0.8006,0.80065,0.8003,0.80055,275400000.0
2008-02-22 05:00:00,0.80055,0.80145,0.80045,0.8013,698000000.0
2008-02-22 05:30:00,0.80125,0.80175,0.8011,0.80145,544500000.0
2008-02-22 06:00:00,0.80145,0.8021,0.80145,0.802,928800000.0
2008-02-22 06:30:00,0.802,0.8024,0.8012,0.8018,2050999999.0
2008-02-22 07:00:00,0.8018,0.8027,0.8014,0.8021,1753300000.0
2008-02-22 07:30:00,0.8021,0.8036,0.8015,0.80265,1739900000.0
2008-02-22 08:00:00,0.80265,0.8047,0.80255,0.8036,4494599998.0
2008-02-22 08:30:00,0.8036,0.8047,0.8024,0.8025,1385100000.0
2008-02-22 09:00:00,0.8025,0.80285,0.8021,0.8026,1933000000.0
2008-02-22 09:30:00,0.8026,0.8035,0.80255,0.8029,1562100000.0
2008-02-22 10:00:00,0.8029,0.8029,0.80195,0.8027,2345100000.0
2008-02-22 10:30:00,0.8027,0.80365,0.8027,0.80335,2411500000.0
2008-02-22 11:00:00,0.80335,0.8062,0.8033,0.8055,2527600000.0
2008-02-22 11:30:00,0.8055,0.8074,0.805,0.8068,2731400000.0
2008-02-22 12:00:00,0.8068,0.8072,0.8062,0.8066,1032000000.0
2008-02-22 12:30:00,0.8066,0.807,0.8063,0.8066,1480300000.0
2008-02-22 13:00:00,0.8066,0.8074,0.80615,0.80725,1340800000.0
2008-02-22 13:30:00,0.80725,0.8073,0.8068,0.8068,596900000.0
2008-02-22 14:00:00,0.8068,0.807,0.8061,0.8064,678300000.0
2008-02-22 14:30:00,0.8064,0.8065,0.8059,0.8062,888600000.0
2008-02-22 15:00:00,0.8062,0.8071,0.80555,0.8064,2446150000.0
2008-02-22 15:30:00,0.8064,0.8064,0.8046,0.8047,1759000000.0
2008-02-22 16:00:00,0.8047,0.80665,0.80465,0.806,3129700000.0
2008-02-22 16:30:00,0.806,0.8063,0.8049,0.80495,917200000.0
2008-02-22 17:00:00,0.80495,0.80525,0.80345,0.804,2082600000.0
2008-02-22 17:30:00,0.804,0.806,0.8026,0.8056,2479200000.0
2008-02-22 18:00:00,0.8056,0.80645,0.8046,0.80585,1965400000.0
2008-02-22 18:30:00,0.80585,0.80675,0.8055,0.80575,3781300000.0
2008-02-22 19:00:00,0.80575,0.8063,0.80545,0.80585,3298699999.0
2008-02-22 19:30:00,0.80585,0.80725,0.80575,0.80625,3473600000.0
2008-02-22 20:00:00,0.80625,0.80745,0.80605,0.8069,2088099999.0
2008-02-22 20:30:00,0.8069,0.8075,0.8063,0.807,2652400000.0
2008-02-22 21:00:00,0.807,0.80735,0.80685,0.80715,2445299993.0
2008-02-22 21:30:00,0.80715,0.80715,0.8065,0.80695,1796499999.0
2008-02-22 22:00:00,0.80695,0.8073,0.80635,0.80685,1481399988.0
2008-02-22 22:30:00,0.8068,0.8093,0.80675,0.8082,6897499999.0
2008-02-22 23:00:00,0.8082,0.8098,0.80808,0.80885,699400000.0
2008-02-22 23:30:00,0.80885,0.80945,0.8079,0.80817,1312300000.0
2008-02-25 00:00:00,0.8077,0.8077,0.8063,0.8065,864500000.0
2008-02-25 00:30:00,0.8064,0.8066,0.8059,0.8065,1046500000.0
2008-02-25 01:00:00,0.8064,0.8069,0.8063,0.8066,1228500000.0
2008-02-25 01:30:00,0.8067,0.8075,0.806,0.8069,1228500000.0
2008-02-25 02:00:00,0.80645,0.80695,0.80635,0.80665,1760300000.0
2008-02-25 02:30:00,0.80665,0.80755,0.806,0.8068,1510100000.0
2008-02-25 03:00:00,0.8068,0.8079,0.8067,0.8077,1225400000.0
2008-02-25 03:30:00,0.8077,0.8084,0.8075,0.808,1491900000.0
2008-02-25 04:00:00,0.808,0.8082,0.80695,0.80725,3031400000.0
2008-02-25 04:30:00,0.80725,0.8077,0.80705,0.8075,2876100000.0
2008-02-25 05:00:00,0.8075,0.8081,0.80725,0.80735,1166800000.0
2008-02-25 05:30:00,0.80735,0.80845,0.807,0.808,2029400000.0
2008-02-25 06:00:00,0.808,0.80855,0.8076,0.8077,2885500000.0
2008-02-25 06:30:00,0.8077,0.8079,0.80735,0.8074,955200000.0
2008-02-25 07:00:00,0.8074,0.8083,0.80725,0.8083,1131600000.0
2008-02-25 07:30:00,0.8083,0.8085,0.808,0.80825,489100000.0
2008-02-25 08:00:00,0.80825,0.8099,0.80825,0.8094,1913100000.0
2008-02-25 08:30:00,0.8094,0.80965,0.80895,0.8094,3335200000.0
2008-02-25 09:00:00,0.8094,0.80945,0.8086,0.8087,1529600000.0
2008-02-25 09:30:00,0.8087,0.80945,0.80815,0.8094,2025600000.0
2008-02-25 10:00:00,0.8094,0.8094,0.80815,0.8086,2050100000.0
2008-02-25 10:30:00,0.8086,0.8088,0.80815,0.8088,2947600000.0
2008-02-25 11:00:00,0.8088,0.8091,0.8076,0.8084,2655200000.0
2008-02-25 11:30:00,0.8084,0.8091,0.8074,0.8084,2827700000.0
2008-02-25 12:00:00,0.8084,0.8091,0.80815,0.8086,2053200000.0
2008-02-25 12:30:00,0.8086,0.809,0.80805,0.8081,2514300000.0
2008-02-25 13:00:00,0.8081,0.8083,0.80755,0.8078,1699200000.0
2008-02-25 13:30:00,0.8078,0.8092,0.8076,0.8091,3029400000.0
2008-02-25 14:00:00,0.8091,0.80945,0.8085,0.8085,1578676000.0
2008-02-25 14:30:00,0.8085,0.80875,0.80765,0.8087,1836399998.0
2008-02-25 15:00:00,0.8087,0.8095,0.8087,0.809,2703800000.0
2008-02-25 15:30:00,0.809,0.8102,0.809,0.80965,2736500000.0
2008-02-25 16:00:00,0.80965,0.8108,0.8092,0.8105,2588800000.0
2008-02-25 16:30:00,0.8105,0.8111,0.80865,0.80905,3890200000.0
2008-02-25 17:00:00,0.80905,0.8114,0.8085,0.8099,7753200000.0
2008-02-25 17:30:00,0.8099,0.81125,0.8091,0.8103,5402200000.0
2008-02-25 18:00:00,0.8103,0.8103,0.80765,0.80805,13156900000.0
2008-02-25 18:30:00,0.80805,0.80925,0.8077,0.80805,6965400000.0
2008-02-25 19:00:00,0.80805,0.80895,0.8076,0.8083,7737800000.0
2008-02-25 19:30:00,0.8083,0.80875,0.8078,0.80875,5668400000.0
2008-02-25 20:00:00,0.80875,0.80875,0.8083,0.8085,5962100000.0
2008-02-25 20:30:00,0.8085,0.8087,0.80835,0.8086,5700300000.0
2008-02-25 21:00:00,0.8086,0.809,0.8086,0.8088,6253100000.0
2008-02-25 21:30:00,0.8088,0.81045,0.8088,0.81025,11100700000.0
2008-02-25 22:00:00,0.81025,0.8119,0.8097,0.8109,13222600000.0
2008-02-25 22:30:00,0.8109,0.8116,0.8107,0.8108,3441700000.0
2008-02-25 23:00:00,0.8108,0.8116,0.8107,0.81125,6435600000.0
2008-02-25 23:30:00,0.81125,0.8139,0.81115,0.8137,4106500000.0
2008-02-26 00:00:00,0.8113,0.81395,0.8113,0.8134,11652600000.0
2008-02-26 00:30:00,0.8134,0.8139,0.8132,0.8138,13677099999.0
2008-02-26 01:00:00,0.8138,0.81395,0.8133,0.8138,24182799999.0
2008-02-26 01:30:00,0.8138,0.81395,0.8136,0.81365,7747300000.0
2008-02-26 02:00:00,0.81365,0.8151,0.8132,0.8145,24168899989.0
2008-02-26 02:30:00,0.8132,0.8147,0.8114,0.814,33846800106.0
2008-02-26 03:00:00,0.814,0.8145,0.8134,0.81375,30658700070.0
2008-02-26 03:30:00,0.8137,0.8137,0.8103,0.8121,37318700022.0
2008-02-26 04:00:00,0.8121,0.8131,0.8101,0.8107,29914300009.0
2008-02-26 04:30:00,0.8107,0.812,0.8098,0.8107,11101000000.0
2008-02-26 05:00:00,0.8107,0.81115,0.81055,0.8108,18955300000.0
2008-02-26 05:30:00,0.8108,0.81165,0.81075,0.8115,8799600000.0
2008-02-26 06:00:00,0.8115,0.8116,0.81015,0.81065,10363500000.0
2008-02-26 06:30:00,0.81065,0.81115,0.81015,0.8105,3906200000.0
2008-02-26 07:00:00,0.8105,0.8105,0.80915,0.80995,21313500000.0
2008-02-26 07:30:00,0.80995,0.80995,0.80795,0.80815,25235200000.0
2008-02-26 08:00:00,0.8084,0.8102,0.80825,0.80905,50404400000.0
2008-02-26 08:30:00,0.80905,0.8096,0.80825,0.80855,37040300000.0
2008-02-26 09:00:00,0.80855,0.8103,0.80855,0.8102,13737899999.0
2008-02-26 09:30:00,0.8102,0.81025,0.8083,0.8085,12945850000.0
2008-02-26 10:00:00,0.8085,0.80965,0.80745,0.8083,12350999999.0
2008-02-26 10:30:00,0.8083,0.80965,0.8066,0.8066,5305699999.0
2008-02-26 11:00:00,0.8066,0.8094,0.8066,0.8086,8906700000.0
2008-02-26 11:30:00,0.8086,0.8106,0.8086,0.8105,7946000000.0
2008-02-26 12:00:00,0.8105,0.8111,0.8095,0.8107,4314200000.0
2008-02-26 12:30:00,0.8107,0.811,0.8096,0.80965,4749600002.0
2008-02-26 13:00:00,0.80965,0.80995,0.8091,0.8092,8297600000.0
2008-02-26 13:30:00,0.8092,0.8096,0.8084,0.80915,6349500000.0
2008-02-26 14:00:00,0.80915,0.8115,0.80915,0.8111,7163700000.0
2008-02-26 14:30:00,0.8111,0.8116,0.8093,0.8098,8423199999.0
2008-02-26 15:00:00,0.8098,0.8117,0.80975,0.81055,6865450000.0
2008-02-26 15:30:00,0.81055,0.8111,0.8093,0.8111,4552250000.0
2008-02-26 16:00:00,0.811,0.8117,0.8102,0.8112,4658000000.0
2008-02-26 16:30:00,0.8112,0.8112,0.8098,0.81095,5401400000.0
2008-02-26 17:00:00,0.81095,0.8132,0.81085,0.81265,6532399999.0
2008-02-26 17:30:00,0.81265,0.81305,0.81205,0.8125,12056500000.0
2008-02-26 18:00:00,0.8125,0.81275,0.8112,0.81185,8018500000.0
2008-02-26 18:30:00,0.81185,0.8126,0.81185,0.81235,13143999999.0
2008-02-26 19:00:00,0.81235,0.81345,0.81225,0.8127,8448300000.0
2008-02-26 19:30:00,0.8127,0.814,0.8124,0.81355,6850000000.0
2008-02-26 20:00:00,0.81355,0.8142,0.8134,0.8136,4125100000.0
2008-02-26 20:30:00,0.8136,0.81415,0.8132,0.8138,8034399998.0
2008-02-26 21:00:00,0.8138,0.8138,0.81365,0.8138,4995600000.0
2008-02-26 21:30:00,0.8138,0.8156,0.81375,0.81485,9626700001.0
2008-02-26 22:00:00,0.81485,0.8152,0.81415,0.8146,3572599999.0
2008-02-26 22:30:00,0.8146,0.8151,0.814,0.8144,10477800000.0
2008-02-26 23:00:00,0.8144,0.81555,0.8143,0.81555,2936900000.0
2008-02-26 23:30:00,0.8155,0.8174,0.81465,0.817,3920899992.0
2008-02-27 00:00:00,0.817,0.8182,0.8168,0.8172,14357200000.0
2008-02-27 00:30:00,0.8172,0.8183,0.8161,0.81735,34993000002.0
2008-02-27 01:00:00,0.81735,0.8175,0.8156,0.8169,27894700000.0
2008-02-27 01:30:00,0.8169,0.8172,0.8152,0.8165,31190200000.0
2008-02-27 02:00:00,0.8165,0.81695,0.8134,0.814,38406800004.0
2008-02-27 02:30:00,0.8156,0.8158,0.813,0.8135,20084199998.0
2008-02-27 03:00:00,0.8135,0.8146,0.8133,0.814,18070650038.0
2008-02-27 03:30:00,0.8144,0.8148,0.8138,0.814,24322200000.0
2008-02-27 04:00:00,0.814,0.8147,0.8125,0.8145,27863400013.0
2008-02-27 04:30:00,0.8145,0.8149,0.8134,0.8144,19957600000.0
2008-02-27 05:00:00,0.8144,0.815,0.8141,0.8145,26919800062.0
2008-02-27 05:30:00,0.8145,0.8147,0.8133,0.814,36261899985.0
2008-02-27 06:00:00,0.814,0.8157,0.8137,0.81465,24375200004.0
2008-02-27 06:30:00,0.81465,0.8156,0.8144,0.8154,26063300037.0
2008-02-27 07:00:00,0.8154,0.816,0.8148,0.8151,26481099992.0
2008-02-27 07:30:00,0.8151,0.8166,0.8146,0.8157,35769399921.0
2008-02-27 08:00:00,0.8157,0.8173,0.8151,0.8156,31743999993.0
2008-02-27 08:30:00,0.8156,0.8174,0.8153,0.8171,26702500273.0
2008-02-27 09:00:00,0.8171,0.8182,0.8166,0.8172,34337299965.0
2008-02-27 09:30:00,0.8172,0.8202,0.81615,0.8167,37648449921.0
2008-02-27 10:00:00,0.8167,0.8187,0.8166,0.8186,9555199999.0
2008-02-27 10:30:00,0.8186,0.82095,0.818,0.8194,11255400001.0
2008-02-27 11:00:00,0.8194,0.8213,0.81845,0.81955,9285800000.0
2008-02-27 11:30:00,0.81955,0.8211,0.81855,0.81875,6737099998.0
2008-02-27 12:00:00,0.8187,0.8198,0.81845,0.8193,10316099999.0
2008-02-27 12:30:00,0.81925,0.8195,0.8185,0.8187,7200700003.0
2008-02-27 13:00:00,0.8187,0.81905,0.8177,0.8181,8733900000.0
2008-02-27 13:30:00,0.8181,0.819,0.8178,0.819,3470200000.0
2008-02-27 14:00:00,0.819,0.81925,0.8186,0.819,3083900000.0
2008-02-27 14:30:00,0.819,0.8195,0.81795,0.8195,2881500000.0
2008-02-27 15:00:00,0.8195,0.81985,0.8179,0.8184,25909300011.0
2008-02-27 15:30:00,0.8184,0.819,0.8161,0.8173,16791100029.0
2008-02-27 16:00:00,0.8173,0.819,0.8157,0.8185,38307700000.0
2008-02-27 16:30:00,0.8185,0.81965,0.8157,0.8174,35202299965.0
2008-02-27 17:00:00,0.8174,0.81855,0.8156,0.8162,27912799975.0
2008-02-27 17:30:00,0.8162,0.81725,0.8158,0.8164,31921999996.0
2008-02-27 18:00:00,0.8164,0.8174,0.8159,0.8162,35117369946.0
2008-02-27 18:30:00,0.8162,0.8178,0.816,0.8172,39278045054.0
2008-02-27 19:00:00,0.8172,0.81735,0.8169,0.8171,28203919996.0
2008-02-27 19:30:00,0.8171,0.81785,0.8156,0.81775,36482059965.0
2008-02-27 20:00:00,0.8177,0.8184,0.8172,0.8172,10270099999.0
2008-02-27 20:30:00,0.8172,0.8172,0.814,0.8163,25803920003.0
2008-02-27 21:00:00,0.8163,0.8163,0.814,0.8146,25972500072.0
2008-02-27 21:30:00,0.8146,0.8149,0.8141,0.8146,35702000000.0
2008-02-27 22:00:00,0.8146,0.81625,0.8144,0.8158,30023599999.0
2008-02-27 22:30:00,0.81585,0.81705,0.8156,0.8165,31822700000.0
2008-02-27 23:00:00,0.8165,0.8165,0.8152,0.8163,36079399999.0
2008-02-27 23:30:00,0.8163,0.8166,0.8149,0.816,39505300002.0
2008-02-28 00:00:00,0.816,0.816,0.8151,0.8152,29691300000.0
2008-02-28 00:30:00,0.8152,0.81555,0.81475,0.81545,27845899907.0
2008-02-28 01:00:00,0.81545,0.8157,0.8152,0.8155,25968300001.0
2008-02-28 01:30:00,0.8155,0.8158,0.8149,0.8153,29060699999.0
2008-02-28 02:00:00,0.8178,0.8181,0.8154,0.816,32488199983.0
2008-02-28 02:30:00,0.8162,0.8181,0.8157,0.8176,36258300032.0
2008-02-28 03:00:00,0.8177,0.8184,0.8153,0.8163,31059700000.0
2008-02-28 03:30:00,0.8162,0.8168,0.8156,0.8162,16358600001.0
2008-02-28 04:00:00,0.8162,0.8166,0.81505,0.8157,26360000061.0
2008-02-28 04:30:00,0.8157,0.8164,0.8152,0.8157,30799800001.0
2008-02-28 05:00:00,0.8157,0.81595,0.815,0.8155,27939400007.0
2008-02-28 05:30:00,0.8155,0.8163,0.8151,0.8157,31442899968.0
2008-02-28 06:00:00,0.8157,0.816,0.8147,0.8159,34380900042.0
2008-02-28 06:30:00,0.8159,0.8159,0.815,0.8155,27224400001.0
2008-02-28 07:00:00,0.8155,0.8159,0.8123,0.8127,34166899997.0
2008-02-28 07:30:00,0.815,0.8154,0.8125,0.8145,39729500000.0
2008-02-28 08:00:00,0.8145,0.8149,0.81245,0.8128,29849600000.0
2008-02-28 08:30:00,0.8128,0.8143,0.8125,0.814,31867400000.0
2008-02-28 09:00:00,0.814,0.8146,0.8111,0.8127,23155999985.0
2008-02-28 09:30:00,0.8127,0.813,0.8105,0.8124,32765199945.0
2008-02-28 10:00:00,0.8124,0.81315,0.8112,0.81285,35099799998.0
2008-02-28 10:30:00,0.81285,0.8157,0.8119,0.8141,32107499959.0
2008-02-28 11:00:00,0.8141,0.8158,0.8139,0.8143,28966700025.0
2008-02-28 11:30:00,0.8141,0.8168,0.814,0.815,31204500008.0
2008-02-28 12:00:00,0.8139,0.81565,0.8138,0.8142,5869200000.0
2008-02-28 12:30:00,0.8142,0.8142,0.8133,0.8137,8840000000.0
2008-02-28 13:00:00,0.8137,0.81405,0.81195,0.8125,11527500003.0
2008-02-28 13:30:00,0.8125,0.8137,0.8125,0.8133,9493599999.0
2008-02-28 14:00:00,0.8133,0.8136,0.81125,0.8128,6840999997.0
2008-02-28 14:30:00,0.8128,0.8132,0.8106,0.81205,19467800039.0
2008-02-28 15:00:00,0.81205,0.81345,0.81155,0.81235,26327999969.0
2008-02-28 15:30:00,0.81235,0.81355,0.8115,0.81195,15909899967.0
2008-02-28 16:00:00,0.81195,0.81395,0.8117,0.8136,7334350000.0
2008-02-28 16:30:00,0.8136,0.81385,0.8115,0.8135,12175099997.0
2008-02-28 17:00:00,0.8135,0.8143,0.8122,0.8127,4317000000.0
2008-02-28 17:30:00,0.8127,0.816,0.8127,0.81545,8829799996.0
2008-02-28 18:00:00,0.81555,0.8157,0.81435,0.8144,11394899992.0
2008-02-28 18:30:00,0.8144,0.8152,0.8143,0.81445,6582750000.0
2008-02-28 19:00:00,0.81445,0.8168,0.8142,0.8168,6595550001.0
2008-02-28 19:30:00,0.8168,0.817,0.8158,0.8164,7986100000.0
2008-02-28 20:00:00,0.8164,0.81755,0.8164,0.8173,17686600000.0
2008-02-28 20:30:00,0.8173,0.8173,0.8159,0.81675,9219100000.0
2008-02-28 21:00:00,0.81675,0.817,0.81615,0.8164,10422700000.0
2008-02-28 21:30:00,0.8164,0.8169,0.8157,0.8158,10320800000.0
2008-02-28 22:00:00,0.8158,0.81645,0.81525,0.81525,19604299999.0
2008-02-28 22:30:00,0.81525,0.81665,0.8152,0.816,10929800000.0
2008-02-28 23:00:00,0.816,0.8161,0.8153,0.8156,2734000000.0
2008-02-28 23:30:00,0.8156,0.8156,0.8142,0.815,14903700000.0
2008-02-29 00:00:00,0.815,0.8164,0.8143,0.8154,32712600019.0
2008-02-29 00:30:00,0.8154,0.8156,0.81325,0.81335,24539600002.0
2008-02-29 01:00:00,0.81305,0.81365,0.81235,0.8126,21262500005.0
2008-02-29 01:30:00,0.8126,0.81425,0.8109,0.81335,18283399999.0
2008-02-29 02:00:00,0.81335,0.81405,0.8114,0.81345,15600799936.0
2008-02-29 02:30:00,0.81345,0.81345,0.811,0.81155,16487000004.0
2008-02-29 03:00:00,0.81155,0.81265,0.81145,0.81225,19840099997.0
2008-02-29 03:30:00,0.81225,0.8133,0.81165,0.81305,20091500000.0
2008-02-29 04:00:00,0.81305,0.8154,0.813,0.81505,15063499976.0
2008-02-29 04:30:00,0.81505,0.81595,0.815,0.8155,13600200002.0
2008-02-29 05:00:00,0.8155,0.8155,0.8144,0.8149,11657500000.0
2008-02-29 05:30:00,0.8149,0.8154,0.81445,0.81465,17716699998.0
2008-02-29 06:00:00,0.81465,0.81525,0.81455,0.81493,10577200030.0
2008-02-29 06:30:00,0.8149,0.81545,0.81445,0.81495,14846999999.0
2008-02-29 07:00:00,0.81495,0.81575,0.81475,0.81535,12892500006.0
2008-02-29 07:30:00,0.81535,0.8156,0.81495,0.81535,15092999990.0
2008-02-29 08:00:00,0.81535,0.81585,0.8151,0.81565,6196400001.0
2008-02-29 08:30:00,0.8156,0.81585,0.81385,0.8145,10627399920.0
2008-02-29 09:00:00,0.8145,0.81575,0.8145,0.81485,13717599999.0
2008-02-29 09:30:00,0.81485,0.81665,0.814,0.81665,12925000038.0
2008-02-29 10:00:00,0.81665,0.81685,0.81555,0.81555,14357800000.0
2008-02-29 10:30:00,0.81555,0.81555,0.81275,0.81335,9147400026.0
2008-02-29 11:00:00,0.81335,0.81465,0.81315,0.81385,10624700003.0
2008-02-29 11:30:00,0.81385,0.8145,0.81265,0.81275,13066299991.0
2008-02-29 12:00:00,0.81275,0.8132,0.81185,0.812,8090700000.0
2008-02-29 12:30:00,0.812,0.813,0.81035,0.8109,4175800000.0
2008-02-29 13:00:00,0.8108,0.81115,0.8038,0.8057,5086899999.0
2008-02-29 13:30:00,0.8056,0.8068,0.8051,0.8057,4978600000.0
2008-02-29 14:00:00,0.8057,0.8074,0.80555,0.8061,10987600000.0
2008-02-29 14:30:00,0.8061,0.80645,0.8015,0.8025,9322699999.0
2008-02-29 15:00:00,0.8028,0.8048,0.8023,0.80465,9510799999.0
2008-02-29 15:30:00,0.80465,0.8051,0.8029,0.8039,22069500020.0
2008-02-29 16:00:00,0.8039,0.80465,0.80375,0.80425,7528300000.0
2008-02-29 16:30:00,0.80425,0.8046,0.80295,0.80295,8992700000.0
2008-02-29 17:00:00,0.80295,0.80375,0.7998,0.80105,12542100002.0
2008-02-29 17:30:00,0.80105,0.8019,0.797,0.80185,8001000000.0
2008-02-29 18:00:00,0.80185,0.80325,0.8007,0.8019,6960500000.0
2008-02-29 18:30:00,0.8019,0.8046,0.8018,0.80205,9847600000.0
2008-02-29 19:00:00,0.80205,0.80325,0.8008,0.80265,24504499998.0
2008-02-29 19:30:00,0.80265,0.8043,0.80145,0.80295,32791499996.0
2008-02-29 20:00:00,0.8028,0.80295,0.8005,0.80175,33270399993.0
2008-02-29 20:30:00,0.801,0.80425,0.7998,0.80295,36696400003.0
2008-02-29 21:00:00,0.80295,0.80295,0.79955,0.80105,30882299947.0
2008-02-29 21:30:00,0.80105,0.80125,0.79825,0.7985,28318600000.0
2008-02-29 22:00:00,0.7985,0.79965,0.79805,0.79965,34007700034.0
2008-02-29 22:30:00,0.79965,0.79975,0.798,0.79915,33083800018.0
2008-02-29 23:00:00,0.79915,0.79915,0.79822,0.7986,8781600000.0
2008-02-29 23:30:00,0.79858,0.79881,0.79804,0.79821,8235100000.0
2008-03-03 00:00:00,0.7953,0.7962,0.7927,0.7937,27129700000.0
2008-03-03 00:30:00,0.7941,0.7955,0.7931,0.7953,30260050000.0
2008-03-03 01:00:00,0.7954,0.7966,0.7953,0.7963,19825550000.0
2008-03-03 01:30:00,0.7965,0.7973,0.796,0.7963,25042800000.0
2008-03-03 02:00:00,0.7953,0.7968,0.79472,0.79595,17366900003.0
2008-03-03 02:30:00,0.7962,0.7974,0.7956,0.79619,15109500000.0
2008-03-03 03:00:00,0.7963,0.7963,0.79343,0.7944,33291250000.0
2008-03-03 03:30:00,0.7944,0.7953,0.79421,0.7947,29830400000.0
2008-03-03 04:00:00,0.79436,0.795,0.79377,0.794,17153650003.0
2008-03-03 04:30:00,0.794,0.7945,0.79206,0.7942,21041300000.0
2008-03-03 05:00:00,0.7942,0.7945,0.7936,0.7944,20436550005.0
2008-03-03 05:30:00,0.7944,0.795,0.79369,0.79404,28219050004.0
2008-03-03 06:00:00,0.7942,0.7981,0.79372,0.79555,38935400208.0
2008-03-03 06:30:00,0.79532,0.7969,0.79501,0.79647,27726999998.0
2008-03-03 07:00:00,0.79643,0.7983,0.79631,0.7975,30994574959.0
2008-03-03 07:30:00,0.79717,0.79855,0.7968,0.79725,32515400053.0
2008-03-03 08:00:00,0.79739,0.7985,0.79631,0.7975,30178599995.0
2008-03-03 08:30:00,0.7975,0.7992,0.7955,0.7991,26155650006.0
2008-03-03 09:00:00,0.7991,0.8004,0.79784,0.7985,25995900003.0
2008-03-03 09:30:00,0.79839,0.7999,0.79593,0.7961,17043800001.0
2008-03-03 10:00:00,0.79601,0.797,0.795,0.7952,14732825004.0
2008-03-03 10:30:00,0.79514,0.7977,0.79496,0.7964,14076850003.0
2008-03-03 11:00:00,0.7964,0.7975,0.79536,0.79645,15270050003.0
2008-03-03 11:30:00,0.79625,0.7973,0.79495,0.7955,13609600005.0
2008-03-03 12:00:00,0.7955,0.7971,0.79498,0.7969,15527850003.0
2008-03-03 12:30:00,0.7969,0.7972,0.79607,0.797,13913399999.0
2008-03-03 13:00:00,0.79689,0.7976,0.79595,0.7962,14483500001.0
2008-03-03 13:30:00,0.7962,0.7964,0.79457,0.7957,17159399999.0
2008-03-03 14:00:00,0.79575,0.7983,0.79507,0.79755,22425500002.0
2008-03-03 14:30:00,0.79755,0.79795,0.79561,0.7965,20179250001.0
2008-03-03 15:00:00,0.79665,0.7983,0.79641,0.79745,21270449996.0
2008-03-03 15:30:00,0.79745,0.7979,0.79566,0.79726,20319475004.0
2008-03-03 16:00:00,0.79735,0.7985,0.79711,0.79775,14653450000.0
2008-03-03 16:30:00,0.79775,0.7996,0.79709,0.7996,17209950000.0
2008-03-03 17:00:00,0.7996,0.8047,0.79894,0.8031,20593500004.0
2008-03-03 17:30:00,0.8032,0.80335,0.80159,0.80237,15805150000.0
2008-03-03 18:00:00,0.8026,0.8037,0.80169,0.80329,17807399997.0
2008-03-03 18:30:00,0.8034,0.8066,0.80288,0.8063,16500400003.0
2008-03-03 19:00:00,0.8063,0.80765,0.80611,0.8065,14686099997.0
2008-03-03 19:30:00,0.8065,0.8067,0.80525,0.80638,14015100001.0
2008-03-03 20:00:00,0.8065,0.8073,0.80616,0.8068,16770450002.0
2008-03-03 20:30:00,0.80665,0.8069,0.80605,0.80625,19437550004.0
2008-03-03 21:00:00,0.80629,0.80675,0.8044,0.8061,15089450000.0
2008-03-03 21:30:00,0.8061,0.80645,0.80366,0.80445,13769750006.0
2008-03-03 22:00:00,0.80465,0.8061,0.80379,0.80565,15483600003.0
2008-03-03 22:30:00,0.80565,0.80645,0.80441,0.8062,18693149999.0
2008-03-03 23:00:00,0.80635,0.80785,0.80603,0.80765,22183949996.0
2008-03-03 23:30:00,0.80765,0.8082,0.80598,0.8063,17424500002.0
2008-03-04 00:00:00,0.8063,0.8077,0.80606,0.80717,15323700002.0
2008-03-04 00:30:00,0.8073,0.8078,0.80656,0.8073,13602700003.0
2008-03-04 01:00:00,0.8073,0.8077,0.8059,0.80697,15123125001.0
2008-03-04 01:30:00,0.8071,0.8071,0.80582,0.8062,13498250000.0
2008-03-04 02:00:00,0.80615,0.80625,0.80494,0.8058,18792000001.0
2008-03-04 02:30:00,0.80541,0.8058,0.80387,0.80402,16677100003.0
2008-03-04 03:00:00,0.8042,0.80425,0.80198,0.80315,28054900004.0
2008-03-04 03:30:00,0.80293,0.8038,0.80265,0.8033,20625750003.0
2008-03-04 04:00:00,0.8033,0.80355,0.80195,0.8035,20909050005.0
2008-03-04 04:30:00,0.8035,0.8042,0.80302,0.80405,16200000004.0
2008-03-04 05:00:00,0.80405,0.8056,0.80387,0.80405,20119199980.0
2008-03-04 05:30:00,0.80435,0.8045,0.80236,0.8032,20915100000.0
2008-03-04 06:00:00,0.8032,0.80325,0.79993,0.8008,22300499998.0
2008-03-04 06:30:00,0.8008,0.8015,0.79969,0.8012,22012549998.0
2008-03-04 07:00:00,0.8012,0.8016,0.80026,0.8015,18014999998.0
2008-03-04 07:30:00,0.80122,0.8026,0.80122,0.80225,17147675000.0
2008-03-04 08:00:00,0.80225,0.8026,0.80114,0.8026,17086149999.0
2008-03-04 08:30:00,0.8026,0.8033,0.80178,0.8022,19285500000.0
2008-03-04 09:00:00,0.80202,0.8049,0.80153,0.8039,19615900003.0
2008-03-04 09:30:00,0.804,0.8046,0.80172,0.8024,20474000000.0
2008-03-04 10:00:00,0.80227,0.80355,0.80177,0.80315,26945200000.0
2008-03-04 10:30:00,0.803,0.8057,0.8028,0.80425,21166000001.0
2008-03-04 11:00:00,0.80425,0.8045,0.80269,0.80305,16975099999.0
2008-03-04 11:30:00,0.80305,0.80395,0.80144,0.80335,28102750003.0
2008-03-04 12:00:00,0.80321,0.80335,0.80092,0.80155,22726049999.0
2008-03-04 12:30:00,0.80155,0.8023,0.8,0.8017,32446899997.0
2008-03-04 13:00:00,0.80185,0.8035,0.80138,0.80275,35650750000.0
2008-03-04 13:30:00,0.80256,0.80295,0.80133,0.80205,15365899999.0
2008-03-04 14:00:00,0.80205,0.803,0.80159,0.80213,18670875001.0
2008-03-04 14:30:00,0.80245,0.804,0.80206,0.8032,30566550004.0
2008-03-04 15:00:00,0.80335,0.80355,0.80204,0.8026,13998650002.0
2008-03-04 15:30:00,0.80237,0.80365,0.80232,0.8034,15971350006.0
2008-03-04 16:00:00,0.8034,0.8034,0.80135,0.8028,21826150005.0
2008-03-04 16:30:00,0.80255,0.80325,0.802,0.80275,27792750003.0
2008-03-04 17:00:00,0.80275,0.8045,0.80244,0.80355,16143449998.0
2008-03-04 17:30:00,0.80354,0.8038,0.80054,0.8008,14125000000.0
2008-03-04 18:00:00,0.8008,0.8009,0.79801,0.7986,14165650002.0
2008-03-04 18:30:00,0.79854,0.7988,0.79592,0.797,15206799997.0
2008-03-04 19:00:00,0.79684,0.7983,0.79566,0.79765,22206524998.0
2008-03-04 19:30:00,0.79785,0.79915,0.79737,0.79794,19231749999.0
2008-03-04 20:00:00,0.798,0.7987,0.79659,0.79825,18340200002.0
2008-03-04 20:30:00,0.7984,0.7997,0.79673,0.7982,19311000003.0
2008-03-04 21:00:00,0.7982,0.79825,0.79598,0.79755,15937975005.0
2008-03-04 21:30:00,0.79785,0.80035,0.79733,0.7992,23856450007.0
2008-03-04 22:00:00,0.7993,0.80155,0.79875,0.80035,27949399994.0
2008-03-04 22:30:00,0.80035,0.802,0.79989,0.8012,17879400000.0
2008-03-04 23:00:00,0.8012,0.80125,0.79981,0.8006,16105950003.0
2008-03-04 23:30:00,0.8006,0.801,0.7985,0.8007,31353900083.0
2008-03-05 00:00:00,0.801,0.801,0.79808,0.7981,30451700003.0
2008-03-05 00:30:00,0.79819,0.7997,0.79787,0.79855,31468900016.0
2008-03-05 01:00:00,0.7987,0.79955,0.79847,0.79922,22319300001.0
2008-03-05 01:30:00,0.79935,0.79975,0.79905,0.79945,19246250001.0
2008-03-05 02:00:00,0.79945,0.80035,0.79866,0.79866,22405050001.0
2008-03-05 02:30:00,0.7989,0.80015,0.79777,0.7981,21088100001.0
2008-03-05 03:00:00,0.79792,0.7983,0.79711,0.7977,15022800003.0
2008-03-05 03:30:00,0.7977,0.79885,0.79745,0.79835,14263399996.0
2008-03-05 04:00:00,0.79845,0.79845,0.79766,0.7981,14108099999.0
2008-03-05 04:30:00,0.7981,0.7985,0.79778,0.7982,13871250006.0
2008-03-05 05:00:00,0.7982,0.7986,0.79777,0.7979,15728450003.0
2008-03-05 05:30:00,0.7982,0.7984,0.79678,0.7973,15187750000.0
2008-03-05 06:00:00,0.7972,0.7981,0.79665,0.7971,16051749996.0
2008-03-05 06:30:00,0.7971,0.7973,0.79563,0.7961,15301550001.0
2008-03-05 07:00:00,0.79608,0.7973,0.79603,0.79695,18925750002.0
2008-03-05 07:30:00,0.79664,0.79715,0.7957,0.7965,18727175001.0
2008-03-05 08:00:00,0.7965,0.7969,0.79586,0.7969,15993400003.0
2008-03-05 08:30:00,0.7969,0.79833,0.79651,0.7975,22495150002.0
2008-03-05 09:00:00,0.79736,0.79775,0.79556,0.79654,17793850000.0
2008-03-05 09:30:00,0.7967,0.7968,0.79544,0.7965,16728000002.0
2008-03-05 10:00:00,0.7965,0.79655,0.7947,0.7957,17365799998.0
2008-03-05 10:30:00,0.7957,0.7961,0.79417,0.79565,25934849997.0
2008-03-05 11:00:00,0.79565,0.79585,0.79426,0.7946,19485500001.0
2008-03-05 11:30:00,0.7946,0.7949,0.79249,0.7931,21103174997.0
2008-03-05 12:00:00,0.7931,0.7941,0.79215,0.7934,25840050002.0
2008-03-05 12:30:00,0.79323,0.79455,0.79323,0.79401,17686000001.0
2008-03-05 13:00:00,0.79435,0.7945,0.79381,0.7944,24803699996.0
2008-03-05 13:30:00,0.7944,0.7947,0.79396,0.7944,23728570000.0
2008-03-05 14:00:00,0.7944,0.7956,0.7941,0.7954,23444550002.0
2008-03-05 14:30:00,0.7954,0.7967,0.79488,0.7964,20195275003.0
2008-03-05 15:00:00,0.7964,0.79665,0.7947,0.79645,21716900003.0
2008-03-05 15:30:00,0.79617,0.7982,0.79566,0.79695,28243649999.0
2008-03-05 16:00:00,0.79695,0.7986,0.7966,0.7983,22626100003.0
2008-03-05 16:30:00,0.7983,0.7987,0.79676,0.7983,15021150001.0
2008-03-05 17:00:00,0.7983,0.7991,0.79632,0.79755,17250650004.0
2008-03-05 17:30:00,0.79755,0.8009,0.79681,0.8008,21426950003.0
2008-03-05 18:00:00,0.8008,0.8032,0.7999,0.8015,16006149998.0
2008-03-05 18:30:00,0.8015,0.8015,0.7994,0.80005,14432049999.0
2008-03-05 19:00:00,0.80005,0.8013,0.79983,0.8004,17541500004.0
2008-03-05 19:30:00,0.8004,0.80195,0.80024,0.8006,26810450005.0
2008-03-05 20:00:00,0.80045,0.80125,0.79808,0.79893,19139450005.0
2008-03-05 20:30:00,0.79905,0.79975,0.79769,0.79868,25675049997.0
2008-03-05 21:00:00,0.79885,0.79925,0.79714,0.7978,23012625004.0
2008-03-05 21:30:00,0.7978,0.7981,0.7961,0.7961,25442325005.0
2008-03-05 22:00:00,0.7961,0.8024,0.7959,0.8024,26591700003.0
2008-03-05 22:30:00,0.8024,0.8038,0.80119,0.80155,31646500006.0
2008-03-05 23:00:00,0.80155,0.805,0.80145,0.80242,43192900000.0
2008-03-05 23:30:00,0.80239,0.8045,0.80163,0.80188,48378899997.0
2008-03-06 00:00:00,0.802,0.805,0.80199,0.8038,20333400003.0
2008-03-06 00:30:00,0.8038,0.80445,0.8023,0.803,37340450004.0
2008-03-06 01:00:00,0.8028,0.803,0.8017,0.80235,35842249999.0
2008-03-06 01:30:00,0.80235,0.8031,0.8017,0.8024,36602850001.0
2008-03-06 02:00:00,0.8025,0.8032,0.8011,0.8027,26571800020.0
2008-03-06 02:30:00,0.8027,0.8034,0.8016,0.8025,27286900000.0
2008-03-06 03:00:00,0.8025,0.8033,0.8011,0.802,24595000000.0
2008-03-06 03:30:00,0.802,0.80285,0.80195,0.80255,18969000000.0
2008-03-06 04:00:00,0.80255,0.8032,0.8023,0.8024,20340600000.0
2008-03-06 04:30:00,0.8024,0.8028,0.80175,0.8019,13045700000.0
2008-03-06 05:00:00,0.8019,0.8027,0.8011,0.8025,25668700000.0
2008-03-06 05:30:00,0.8025,0.80285,0.80245,0.80265,18851600000.0
2008-03-06 06:00:00,0.80265,0.8027,0.8022,0.80245,5187500000.0
2008-03-06 06:30:00,0.80245,0.8028,0.8022,0.8025,15758600000.0
2008-03-06 07:00:00,0.8025,0.803,0.802,0.8025,13346100000.0
2008-03-06 07:30:00,0.8025,0.8028,0.8015,0.8018,11917100000.0
2008-03-06 08:00:00,0.8018,0.80305,0.8015,0.803,26201000001.0
2008-03-06 08:30:00,0.803,0.8031,0.8015,0.8017,11835600000.0
2008-03-06 09:00:00,0.8017,0.80225,0.80105,0.802,16476700000.0
2008-03-06 09:30:00,0.802,0.80235,0.8017,0.8023,10025200000.0
2008-03-06 10:00:00,0.8023,0.80365,0.802,0.8025,13398600000.0
2008-03-06 10:30:00,0.8025,0.8042,0.8024,0.8032,6671900000.0
2008-03-06 11:00:00,0.8032,0.804,0.802,0.80225,9376900000.0
2008-03-06 11:30:00,0.80225,0.80265,0.80195,0.80195,5225200000.0
2008-03-06 12:00:00,0.80195,0.8033,0.801,0.8021,16406500000.0
2008-03-06 12:30:00,0.8021,0.8025,0.8012,0.80175,10914400000.0
2008-03-06 13:00:00,0.80175,0.80275,0.8017,0.8024,12265900000.0
2008-03-06 13:30:00,0.8024,0.8028,0.80215,0.8026,9631600000.0
2008-03-06 14:00:00,0.8026,0.8046,0.8025,0.8037,8891400000.0
2008-03-06 14:30:00,0.8037,0.80405,0.8025,0.80395,16473100000.0
2008-03-06 15:00:00,0.80395,0.80395,0.8011,0.8015,20590300000.0
2008-03-06 15:30:00,0.8015,0.8026,0.8001,0.80175,8474700000.0
2008-03-06 16:00:00,0.80175,0.8045,0.8016,0.803,8042200000.0
2008-03-06 16:30:00,0.8029,0.8039,0.80095,0.8012,9439300000.0
2008-03-06 17:00:00,0.8012,0.8015,0.79895,0.8002,14258800000.0
2008-03-06 17:30:00,0.8002,0.8002,0.7991,0.7997,10037950000.0
2008-03-06 18:00:00,0.7997,0.80065,0.7991,0.80035,8908000000.0
2008-03-06 18:30:00,0.80035,0.8009,0.8,0.8001,6907700000.0
2008-03-06 19:00:00,0.8001,0.8003,0.7984,0.7998,3497500000.0
2008-03-06 19:30:00,0.7998,0.8005,0.79915,0.80005,7951200000.0
2008-03-06 20:00:00,0.80005,0.8005,0.7995,0.79965,10488100000.0
2008-03-06 20:30:00,0.79965,0.8,0.7976,0.79785,10497700001.0
2008-03-06 21:00:00,0.79785,0.79795,0.7961,0.7962,9522700002.0
2008-03-06 21:30:00,0.7962,0.7976,0.79575,0.79695,9135200017.0
2008-03-06 22:00:00,0.79695,0.79715,0.7953,0.7965,5769200001.0
2008-03-06 22:30:00,0.7965,0.7965,0.7952,0.7952,3644300000.0
2008-03-06 23:00:00,0.7952,0.7967,0.7952,0.7965,3644500000.0
2008-03-06 23:30:00,0.7965,0.79675,0.796,0.7965,2870000000.0
2008-03-07 00:00:00,0.7965,0.7965,0.79415,0.79495,11943900000.0
2008-03-07 00:30:00,0.79495,0.79635,0.79495,0.796,23520900000.0
2008-03-07 01:00:00,0.796,0.797,0.7957,0.7968,3387800001.0
2008-03-07 01:30:00,0.7968,0.7976,0.79675,0.7971,2678600000.0
2008-03-07 02:00:00,0.7971,0.7971,0.7962,0.7966,6490000000.0
2008-03-07 02:30:00,0.7966,0.7969,0.7958,0.796,4109200000.0
2008-03-07 03:00:00,0.796,0.798,0.796,0.7974,3680899999.0
2008-03-07 03:30:00,0.7974,0.7975,0.7967,0.7972,7713100000.0
2008-03-07 04:00:00,0.7972,0.79765,0.7965,0.7971,3589800000.0
2008-03-07 04:30:00,0.7971,0.7972,0.7962,0.79645,5916200000.0
2008-03-07 05:00:00,0.79645,0.7969,0.79465,0.79565,18374300000.0
2008-03-07 05:30:00,0.79565,0.79625,0.7947,0.7947,11586200000.0
2008-03-07 06:00:00,0.7947,0.79535,0.7945,0.79505,11796500000.0
2008-03-07 06:30:00,0.79505,0.7995,0.79425,0.79525,29998200000.0
2008-03-07 07:00:00,0.79525,0.7987,0.79525,0.7982,16129900000.0
2008-03-07 07:30:00,0.7982,0.7996,0.79755,0.7984,3304200000.0
2008-03-07 08:00:00,0.7984,0.7994,0.7982,0.7985,8453900000.0
2008-03-07 08:30:00,0.7985,0.7995,0.7979,0.7981,4859400000.0
2008-03-07 09:00:00,0.7981,0.79905,0.795,0.7979,45880999906.0
2008-03-07 09:30:00,0.7979,0.7988,0.7972,0.7975,11227800000.0
2008-03-07 10:00:00,0.7975,0.7978,0.79505,0.79705,11745300000.0
2008-03-07 10:30:00,0.79705,0.79745,0.79555,0.79675,13068700000.0
2008-03-07 11:00:00,0.79675,0.7994,0.7964,0.797,10558600000.0
2008-03-07 11:30:00,0.797,0.7977,0.7966,0.797,4940800000.0
2008-03-07 12:00:00,0.797,0.79715,0.7964,0.797,5565500000.0
2008-03-07 12:30:00,0.797,0.79905,0.7968,0.798,7404800000.0
2008-03-07 13:00:00,0.79805,0.79845,0.796,0.7962,9777500000.0
2008-03-07 13:30:00,0.7962,0.7975,0.7962,0.79665,13439000000.0
2008-03-07 14:00:00,0.79665,0.7993,0.79665,0.7993,22119900000.0
2008-03-07 14:30:00,0.7993,0.8012,0.79855,0.80115,14527400005.0
2008-03-07 15:00:00,0.80115,0.80145,0.7981,0.79895,35283899961.0
2008-03-07 15:30:00,0.79895,0.80075,0.793,0.7952,13419600008.0
2008-03-07 16:00:00,0.7952,0.79535,0.79055,0.79245,16467500000.0
2008-03-07 16:30:00,0.79245,0.7969,0.79235,0.7957,17559399995.0
2008-03-07 17:00:00,0.79565,0.7974,0.79455,0.7968,6957300000.0
2008-03-07 17:30:00,0.7968,0.7973,0.7943,0.7953,6930100034.0
2008-03-07 18:00:00,0.7953,0.7962,0.79385,0.7945,15988800003.0
2008-03-07 18:30:00,0.7945,0.7946,0.7926,0.794,6400800000.0
2008-03-07 19:00:00,0.794,0.7945,0.7931,0.7935,4868700000.0
2008-03-07 19:30:00,0.7935,0.7964,0.7935,0.7963,17095400000.0
2008-03-07 20:00:00,0.7963,0.7967,0.79475,0.795,6241000000.0
2008-03-07 20:30:00,0.795,0.795,0.79345,0.794,16755200001.0
2008-03-07 21:00:00,0.794,0.79455,0.7927,0.7933,3689000000.0
2008-03-07 21:30:00,0.7933,0.7933,0.792,0.79245,11833100000.0
2008-03-07 22:00:00,0.7945,0.7957,0.7927,0.79485,28201300144.0
2008-03-07 22:30:00,0.79505,0.79555,0.7924,0.7936,28018000010.0
2008-03-07 23:00:00,0.79404,0.79424,0.79238,0.79252,13818600000.0
2008-03-07 23:30:00,0.79252,0.79392,0.7922,0.79312,16033300000.0
2008-03-10 00:00:00,0.7918,0.7928,0.7915,0.7927,13704000000.0
2008-03-10 00:30:00,0.7926,0.7938,0.7921,0.7937,16444800000.0
2008-03-10 01:00:00,0.7933,0.7936,0.7922,0.7935,16444800000.0
2008-03-10 01:30:00,0.7934,0.7942,0.7932,0.7936,12333600000.0
2008-03-10 02:00:00,0.7936,0.79365,0.7924,0.7934,10606199995.0
2008-03-10 02:30:00,0.7934,0.7943,0.7932,0.7937,5847400002.0
2008-03-10 03:00:00,0.7937,0.79495,0.7937,0.79455,8535200000.0
2008-03-10 03:30:00,0.79455,0.795,0.7938,0.7938,8718580000.0
2008-03-10 04:00:00,0.7938,0.7942,0.7929,0.7937,20129400000.0
2008-03-10 04:30:00,0.7937,0.7948,0.7932,0.7944,9923800000.0
2008-03-10 05:00:00,0.7944,0.7948,0.7942,0.7945,3838400000.0
2008-03-10 05:30:00,0.7945,0.7946,0.7941,0.7943,4028400000.0
2008-03-10 06:00:00,0.7943,0.7945,0.7932,0.794,5060900000.0
2008-03-10 06:30:00,0.794,0.794,0.79235,0.7927,10093800000.0
2008-03-10 07:00:00,0.7927,0.7933,0.7922,0.79225,10025800000.0
2008-03-10 07:30:00,0.79225,0.7926,0.7914,0.7918,11770100000.0
2008-03-10 08:00:00,0.7918,0.7926,0.7915,0.79175,11250300000.0
2008-03-10 08:30:00,0.79175,0.7925,0.7907,0.792,9822900000.0
2008-03-10 09:00:00,0.792,0.79285,0.7908,0.79285,9035000007.0
2008-03-10 09:30:00,0.79285,0.79325,0.792,0.79275,4223000000.0
2008-03-10 10:00:00,0.7928,0.794,0.79245,0.793,5942100000.0
2008-03-10 10:30:00,0.793,0.794,0.7929,0.79355,8157000000.0
2008-03-10 11:00:00,0.79355,0.7942,0.79335,0.79385,7471400000.0
2008-03-10 11:30:00,0.79385,0.79415,0.7925,0.7926,9871400000.0
2008-03-10 12:00:00,0.7926,0.7948,0.7926,0.7945,2785400000.0
2008-03-10 12:30:00,0.7946,0.7961,0.7943,0.79435,3747700000.0
2008-03-10 13:00:00,0.79435,0.79475,0.79345,0.79475,4970400000.0
2008-03-10 13:30:00,0.79475,0.79495,0.79355,0.7948,17419900000.0
2008-03-10 14:00:00,0.7948,0.79605,0.7935,0.79365,17316550000.0
2008-03-10 14:30:00,0.79365,0.79465,0.7927,0.79415,19169100000.0
2008-03-10 15:00:00,0.79415,0.79415,0.793,0.7931,15716150000.0
2008-03-10 15:30:00,0.7931,0.79335,0.7901,0.79115,16370100000.0
2008-03-10 16:00:00,0.79115,0.79235,0.78805,0.78915,17032000000.0
2008-03-10 16:30:00,0.78915,0.7918,0.7891,0.79045,11841500000.0
2008-03-10 17:00:00,0.79045,0.7907,0.7888,0.7897,8627500000.0
2008-03-10 17:30:00,0.7897,0.7913,0.78855,0.79055,10498200000.0
2008-03-10 18:00:00,0.79055,0.7916,0.7897,0.7902,6122500000.0
2008-03-10 18:30:00,0.7902,0.792,0.7897,0.7915,5979200000.0
2008-03-10 19:00:00,0.7915,0.792,0.7893,0.7893,5898800000.0
2008-03-10 19:30:00,0.7893,0.79015,0.7888,0.7888,6799700000.0
2008-03-10 20:00:00,0.7888,0.7894,0.7875,0.78855,20740200000.0
2008-03-10 20:30:00,0.78855,0.78975,0.78825,0.78935,19215100000.0
2008-03-10 21:00:00,0.78935,0.78985,0.7888,0.7896,11342800000.0
2008-03-10 21:30:00,0.7896,0.7897,0.78825,0.78855,15861700000.0
2008-03-10 22:00:00,0.78855,0.78965,0.788,0.7883,16984900000.0
2008-03-10 22:30:00,0.7883,0.78935,0.7878,0.7883,11942700000.0
2008-03-10 23:00:00,0.7883,0.7897,0.788,0.7896,21250900000.0
2008-03-10 23:30:00,0.7896,0.7896,0.7883,0.7891,19845500000.0
2008-03-11 00:00:00,0.7891,0.78975,0.78855,0.789,10440700000.0
2008-03-11 00:30:00,0.789,0.7907,0.789,0.7905,4227200000.0
2008-03-11 01:00:00,0.7905,0.79085,0.7893,0.7896,4204300000.0
2008-03-11 01:30:00,0.7896,0.7896,0.78755,0.7883,15236600000.0
2008-03-11 02:00:00,0.7883,0.7897,0.7874,0.7891,19701800000.0
2008-03-11 02:30:00,0.7891,0.7896,0.78865,0.7888,20307000000.0
2008-03-11 03:00:00,0.7888,0.78965,0.7884,0.7892,23292100000.0
2008-03-11 03:30:00,0.7892,0.7901,0.78895,0.7891,10767500000.0
2008-03-11 04:00:00,0.7891,0.7903,0.7891,0.7897,17754240000.0
2008-03-11 04:30:00,0.7897,0.7905,0.7895,0.79025,30925600000.0
2008-03-11 05:00:00,0.79025,0.7908,0.7895,0.79045,19699600000.0
2008-03-11 05:30:00,0.79045,0.7911,0.7901,0.79065,11091900000.0
2008-03-11 06:00:00,0.79065,0.791,0.79005,0.7907,17399300000.0
2008-03-11 06:30:00,0.7907,0.7935,0.7903,0.79335,27335500000.0
2008-03-11 07:00:00,0.79335,0.7937,0.7923,0.7933,7751800001.0
2008-03-11 07:30:00,0.7933,0.79435,0.7926,0.79415,10882400000.0
2008-03-11 08:00:00,0.79415,0.79435,0.793,0.7931,8016900000.0
2008-03-11 08:30:00,0.7932,0.7937,0.7925,0.7937,10789300000.0
2008-03-11 09:00:00,0.7937,0.7951,0.79325,0.7935,4631620000.0
2008-03-11 09:30:00,0.7935,0.79465,0.7933,0.79415,7503600000.0
2008-03-11 10:00:00,0.79405,0.7958,0.7936,0.7947,5611200000.0
2008-03-11 10:30:00,0.7947,0.7948,0.7941,0.7946,3671900000.0
2008-03-11 11:00:00,0.7946,0.7979,0.7942,0.7972,4060150000.0
2008-03-11 11:30:00,0.7972,0.79865,0.7969,0.798,4690800000.0
2008-03-11 12:00:00,0.798,0.7997,0.798,0.799,5021500000.0
2008-03-11 12:30:00,0.799,0.7998,0.7984,0.7987,3804900000.0
2008-03-11 13:00:00,0.7987,0.7991,0.79815,0.7988,4888800000.0
2008-03-11 13:30:00,0.7988,0.80125,0.7987,0.8009,7184800000.0
2008-03-11 14:00:00,0.8009,0.8009,0.79825,0.7989,3587700000.0
2008-03-11 14:30:00,0.7989,0.8026,0.79865,0.80095,7710700000.0
2008-03-11 15:00:00,0.80095,0.8032,0.8009,0.8026,3837800000.0
2008-03-11 15:30:00,0.8026,0.80325,0.7994,0.80065,4198300000.0
2008-03-11 16:00:00,0.80065,0.8007,0.7993,0.7999,9794000000.0
2008-03-11 16:30:00,0.7999,0.8012,0.7999,0.8,3965500000.0
2008-03-11 17:00:00,0.8,0.8011,0.79975,0.8009,4144600000.0
2008-03-11 17:30:00,0.8009,0.8022,0.7991,0.7993,3219950000.0
2008-03-11 18:00:00,0.7994,0.8024,0.7993,0.8015,9295400000.0
2008-03-11 18:30:00,0.8015,0.80185,0.79965,0.8004,12628300000.0
2008-03-11 19:00:00,0.8004,0.8022,0.8002,0.802,4103900000.0
2008-03-11 19:30:00,0.802,0.8027,0.8014,0.80215,8157500000.0
2008-03-11 20:00:00,0.80215,0.80265,0.80165,0.80215,18323400000.0
2008-03-11 20:30:00,0.80215,0.8024,0.80045,0.80135,9349800000.0
2008-03-11 21:00:00,0.80135,0.8022,0.8011,0.802,10711600000.0
2008-03-11 21:30:00,0.802,0.80245,0.80085,0.80235,10695000000.0
2008-03-11 22:00:00,0.80235,0.80395,0.80215,0.80325,16795300000.0
2008-03-11 22:30:00,0.80325,0.80435,0.8032,0.8034,3608799998.0
2008-03-11 23:00:00,0.8034,0.8047,0.80325,0.8047,18515400000.0
2008-03-11 23:30:00,0.8047,0.8052,0.80315,0.8048,20733700000.0
2008-03-12 00:00:00,0.8048,0.805,0.80355,0.80375,9957300000.0
2008-03-12 00:30:00,0.80375,0.8039,0.8026,0.8031,22690100004.0
2008-03-12 01:00:00,0.8031,0.8031,0.8013,0.8021,38505600000.0
2008-03-12 01:30:00,0.8021,0.8022,0.80135,0.80155,11401200000.0
2008-03-12 02:00:00,0.8014,0.8019,0.8013,0.8018,9224000000.0
2008-03-12 02:30:00,0.8018,0.80265,0.8014,0.8019,17353100000.0
2008-03-12 03:00:00,0.8019,0.80225,0.8012,0.8022,10387699999.0
2008-03-12 03:30:00,0.8022,0.8036,0.8022,0.803,20695600000.0
2008-03-12 04:00:00,0.803,0.80335,0.8025,0.8025,13880500065.0
2008-03-12 04:30:00,0.8025,0.8025,0.8013,0.8023,21539000000.0
2008-03-12 05:00:00,0.8023,0.803,0.8023,0.803,16431200000.0
2008-03-12 05:30:00,0.803,0.80345,0.8026,0.80325,14134699999.0
2008-03-12 06:00:00,0.80325,0.8036,0.80235,0.8033,18901400000.0
2008-03-12 06:30:00,0.8033,0.8047,0.80315,0.8038,22788000001.0
2008-03-12 07:00:00,0.8038,0.8045,0.80345,0.80355,6477700000.0
2008-03-12 07:30:00,0.80355,0.80405,0.8035,0.804,6167300000.0
2008-03-12 08:00:00,0.804,0.8052,0.8027,0.8045,21177200003.0
2008-03-12 08:30:00,0.8045,0.8046,0.802,0.8024,26613200010.0
2008-03-12 09:00:00,0.8024,0.8032,0.8021,0.8023,39666500001.0
2008-03-12 09:30:00,0.8023,0.8043,0.8014,0.8021,29149100019.0
2008-03-12 10:00:00,0.8021,0.8029,0.8006,0.80215,24641800004.0
2008-03-12 10:30:00,0.80215,0.8027,0.8007,0.80075,10884100000.0
2008-03-12 11:00:00,0.80075,0.80145,0.7999,0.8003,6613400000.0
2008-03-12 11:30:00,0.8003,0.8019,0.7996,0.8019,22842400000.0
2008-03-12 12:00:00,0.8019,0.8047,0.8014,0.80375,7224300000.0
2008-03-12 12:30:00,0.80375,0.8039,0.8014,0.8017,6798300000.0
2008-03-12 13:00:00,0.8017,0.8029,0.8012,0.802,2919400000.0
2008-03-12 13:30:00,0.802,0.8021,0.8002,0.80065,5267700000.0
2008-03-12 14:00:00,0.80065,0.80175,0.80015,0.80035,12314900000.0
2008-03-12 14:30:00,0.80035,0.8027,0.80035,0.8023,12196799999.0
2008-03-12 15:00:00,0.8023,0.8033,0.802,0.8028,3923300000.0
2008-03-12 15:30:00,0.8028,0.8028,0.8015,0.802,8215900000.0
2008-03-12 16:00:00,0.802,0.80245,0.8015,0.80195,10690700000.0
2008-03-12 16:30:00,0.80195,0.8048,0.8009,0.8019,40075299969.0
2008-03-12 17:00:00,0.8019,0.8045,0.8019,0.8041,6044500000.0
2008-03-12 17:30:00,0.8041,0.8069,0.8035,0.8061,4890300000.0
2008-03-12 18:00:00,0.8061,0.8078,0.8053,0.80665,5987000000.0
2008-03-12 18:30:00,0.80665,0.8071,0.8049,0.8057,16094600000.0
2008-03-12 19:00:00,0.8057,0.8076,0.8055,0.8058,29587400005.0
2008-03-12 19:30:00,0.8058,0.8066,0.8048,0.80595,20468300027.0
2008-03-12 20:00:00,0.80595,0.8081,0.8052,0.8078,21042800000.0
2008-03-12 20:30:00,0.8078,0.8084,0.8074,0.8081,14801000000.0
2008-03-12 21:00:00,0.8081,0.8085,0.80725,0.8075,26182099999.0
2008-03-12 21:30:00,0.8075,0.8082,0.8061,0.80625,23837100000.0
2008-03-12 22:00:00,0.8064,0.807,0.806,0.8063,20792600000.0
2008-03-12 22:30:00,0.8063,0.80675,0.80495,0.8059,25614200000.0
2008-03-12 23:00:00,0.8059,0.8063,0.8033,0.8042,11358905000.0
2008-03-12 23:30:00,0.8042,0.8082,0.8038,0.8081,12865030000.0
2008-03-13 00:00:00,0.8081,0.80885,0.806,0.8065,15066500000.0
2008-03-13 00:30:00,0.8065,0.8069,0.8047,0.8057,26902000000.0
2008-03-13 01:00:00,0.8057,0.8068,0.8054,0.8064,31385200000.0
2008-03-13 01:30:00,0.8064,0.8071,0.80625,0.80665,25357100000.0
2008-03-13 02:00:00,0.80665,0.80735,0.8066,0.80725,5095200000.0
2008-03-13 02:30:00,0.80725,0.80835,0.8048,0.8056,5256500000.0
2008-03-13 03:00:00,0.8056,0.8062,0.8048,0.8055,7389400000.0
2008-03-13 03:30:00,0.8055,0.80665,0.8052,0.8062,7299300000.0
2008-03-13 04:00:00,0.8062,0.8077,0.806,0.80685,4870800000.0
2008-03-13 04:30:00,0.80685,0.8077,0.80675,0.8072,3960900000.0
2008-03-13 05:00:00,0.8072,0.8091,0.8072,0.8085,5512300000.0
2008-03-13 05:30:00,0.8085,0.80865,0.805,0.806,4472100000.0
2008-03-13 06:00:00,0.806,0.8061,0.8032,0.8041,3767900000.0
2008-03-13 06:30:00,0.8041,0.80425,0.80225,0.8032,4297900000.0
2008-03-13 07:00:00,0.8032,0.8037,0.8011,0.8022,14014000000.0
2008-03-13 07:30:00,0.8022,0.8036,0.8022,0.8027,6886600000.0
2008-03-13 08:00:00,0.8027,0.8028,0.801,0.8024,5509200000.0
2008-03-13 08:30:00,0.8024,0.8033,0.802,0.8026,4714100000.0
2008-03-13 09:00:00,0.8026,0.8043,0.8015,0.8038,5381100000.0
2008-03-13 09:30:00,0.8038,0.8046,0.8025,0.8038,5288900000.0
2008-03-13 10:00:00,0.8038,0.8045,0.80365,0.8044,7418800000.0
2008-03-13 10:30:00,0.8044,0.80625,0.8041,0.8059,5528000000.0
2008-03-13 11:00:00,0.8059,0.8086,0.8055,0.8079,5471200000.0
2008-03-13 11:30:00,0.8079,0.80815,0.8066,0.8073,8381500000.0
2008-03-13 12:00:00,0.80725,0.80775,0.8068,0.8073,4589800000.0
2008-03-13 12:30:00,0.8073,0.8081,0.8073,0.8075,5254300000.0
2008-03-13 13:00:00,0.8075,0.80825,0.8071,0.80735,7804400000.0
2008-03-13 13:30:00,0.80735,0.8087,0.80685,0.8086,4468800000.0
2008-03-13 14:00:00,0.8086,0.81055,0.8078,0.8086,8740800000.0
2008-03-13 14:30:00,0.8096,0.8097,0.807,0.8083,4183200000.0
2008-03-13 15:00:00,0.80825,0.80865,0.80715,0.80845,5802000000.0
2008-03-13 15:30:00,0.80845,0.81,0.8082,0.80955,5256900000.0
2008-03-13 16:00:00,0.80955,0.8101,0.80895,0.80965,6746400000.0
2008-03-13 16:30:00,0.80965,0.8116,0.8095,0.81065,8704200000.0
2008-03-13 17:00:00,0.81065,0.8136,0.809,0.813,5749300000.0
2008-03-13 17:30:00,0.813,0.8133,0.8122,0.81315,4891800000.0
2008-03-13 18:00:00,0.81315,0.8169,0.8128,0.8165,15856799999.0
2008-03-13 18:30:00,0.8165,0.8177,0.8159,0.8172,11692500000.0
2008-03-13 19:00:00,0.8172,0.8178,0.8164,0.8169,13580300000.0
2008-03-13 19:30:00,0.8169,0.8174,0.8164,0.8172,15491300000.0
2008-03-13 20:00:00,0.8172,0.8177,0.8169,0.81755,14289800000.0
2008-03-13 20:30:00,0.81755,0.8182,0.81655,0.81705,12764800000.0
2008-03-13 21:00:00,0.81705,0.81755,0.81685,0.8172,10460500000.0
2008-03-13 21:30:00,0.8172,0.81795,0.81705,0.81735,13574100000.0
2008-03-13 22:00:00,0.81735,0.8182,0.8169,0.8175,11609200000.0
2008-03-13 22:30:00,0.8175,0.8182,0.8171,0.8181,29078600000.0
2008-03-13 23:00:00,0.8181,0.81853,0.8169,0.817,9962300000.0
2008-03-13 23:30:00,0.817,0.8173,0.8168,0.8171,7037600000.0
2008-03-14 00:00:00,0.8171,0.8175,0.8171,0.8173,13361100000.0
2008-03-14 00:30:00,0.8173,0.8176,0.817,0.817,16754800000.0
2008-03-14 01:00:00,0.8171,0.8171,0.815,0.8164,24118400000.0
2008-03-14 01:30:00,0.8164,0.8169,0.8157,0.8165,13816200000.0
2008-03-14 02:00:00,0.8165,0.81715,0.816,0.8161,29559400000.0
2008-03-14 02:30:00,0.8161,0.8165,0.8156,0.8156,35955700000.0
2008-03-14 03:00:00,0.8156,0.816,0.8153,0.8157,10593300000.0
2008-03-14 03:30:00,0.8157,0.8163,0.8157,0.8163,5841900000.0
2008-03-14 04:00:00,0.8163,0.8167,0.8154,0.8155,30879200000.0
2008-03-14 04:30:00,0.8155,0.8166,0.8155,0.8158,21626600000.0
2008-03-14 05:00:00,0.8158,0.8168,0.8156,0.8165,13411100000.0
2008-03-14 05:30:00,0.8165,0.8165,0.815,0.8151,12630500000.0
2008-03-14 06:00:00,0.8151,0.8169,0.815,0.8165,15782300000.0
2008-03-14 06:30:00,0.8165,0.8167,0.81525,0.8167,18241100000.0
2008-03-14 07:00:00,0.8167,0.817,0.815,0.8152,23889100000.0
2008-03-14 07:30:00,0.8152,0.817,0.8152,0.8165,9921700000.0
2008-03-14 08:00:00,0.8165,0.8182,0.8164,0.8179,39048800000.0
2008-03-14 08:30:00,0.8179,0.8184,0.817,0.8173,28539200000.0
2008-03-14 09:00:00,0.8173,0.81805,0.8173,0.8175,11193500000.0
2008-03-14 09:30:00,0.8175,0.81815,0.81725,0.81755,9683300000.0
2008-03-14 10:00:00,0.81755,0.81795,0.8161,0.8168,11153500000.0
2008-03-14 10:30:00,0.8168,0.8183,0.8167,0.8181,12181899998.0
2008-03-14 11:00:00,0.8181,0.82135,0.81795,0.8208,5222600000.0
2008-03-14 11:30:00,0.82085,0.8214,0.8183,0.8183,3988700000.0
2008-03-14 12:00:00,0.8183,0.81865,0.816,0.8169,6679600000.0
2008-03-14 12:30:00,0.8169,0.81725,0.8142,0.8153,9166400000.0
2008-03-14 13:00:00,0.8153,0.8157,0.8137,0.81405,6122600000.0
2008-03-14 13:30:00,0.81405,0.81545,0.81375,0.8151,9033100000.0
2008-03-14 14:00:00,0.8151,0.8165,0.8151,0.81595,7101900000.0
2008-03-14 14:30:00,0.81595,0.8186,0.81585,0.81825,6906650000.0
2008-03-14 15:00:00,0.81825,0.8202,0.818,0.8196,5440800000.0
2008-03-14 15:30:00,0.8196,0.81965,0.8182,0.81875,6808500000.0
2008-03-14 16:00:00,0.81875,0.82085,0.8133,0.8136,20247900000.0
2008-03-14 16:30:00,0.8189,0.8195,0.8162,0.8172,17900200003.0
2008-03-14 17:00:00,0.8172,0.8177,0.8132,0.8134,13884400002.0
2008-03-14 17:30:00,0.8134,0.8147,0.8112,0.8147,19412299960.0
2008-03-14 18:00:00,0.8147,0.81525,0.8134,0.8145,11600800000.0
2008-03-14 18:30:00,0.8145,0.816,0.8142,0.8145,30621200000.0
2008-03-14 19:00:00,0.8145,0.8148,0.8136,0.8137,16427199960.0
2008-03-14 19:30:00,0.8137,0.8162,0.8124,0.813,33673000000.0
2008-03-14 20:00:00,0.8146,0.8156,0.8141,0.8142,9661500000.0
2008-03-14 20:30:00,0.8142,0.81525,0.8122,0.8129,15146200000.0
2008-03-14 21:00:00,0.8129,0.8145,0.8126,0.8145,15489400000.0
2008-03-14 21:30:00,0.8145,0.8145,0.8118,0.813,23007700002.0
2008-03-14 22:00:00,0.813,0.8133,0.813,0.813,16708900000.0
2008-03-14 22:30:00,0.813,0.8133,0.8118,0.8118,17810400000.0
2008-03-17 00:00:00,0.8155,0.8184,0.814,0.8171,17244000000.0
2008-03-17 00:30:00,0.8172,0.8176,0.8157,0.8164,14944800000.0
2008-03-17 01:00:00,0.8161,0.8174,0.8152,0.8171,16669200000.0
2008-03-17 01:30:00,0.8172,0.82,0.8154,0.8161,16669200000.0
2008-03-17 02:00:00,0.8163,0.8174,0.8152,0.8171,24501700000.0
2008-03-17 02:30:00,0.8171,0.8199,0.8155,0.8159,19430100000.0
2008-03-17 03:00:00,0.8159,0.8169,0.8139,0.8161,22648600000.0
2008-03-17 03:30:00,0.8161,0.8176,0.8046,0.8156,30912800000.0
2008-03-17 04:00:00,0.8156,0.8161,0.80295,0.80645,25442700000.0
2008-03-17 04:30:00,0.80645,0.809,0.8024,0.806,10843300000.0
2008-03-17 05:00:00,0.806,0.807,0.802,0.8055,6612900000.0
2008-03-17 05:30:00,0.8055,0.8067,0.8048,0.8048,7555800000.0
2008-03-17 06:00:00,0.8054,0.8089,0.8048,0.8059,10208300000.0
2008-03-17 06:30:00,0.8059,0.8062,0.8054,0.8058,6692000000.0
2008-03-17 07:00:00,0.8058,0.8064,0.8029,0.8036,7705300000.0
2008-03-17 07:30:00,0.80385,0.80805,0.8037,0.8074,11104300000.0
2008-03-17 08:00:00,0.8074,0.8124,0.8063,0.81035,11492100000.0
2008-03-17 08:30:00,0.81035,0.81045,0.8075,0.8091,7651100000.0
2008-03-17 09:00:00,0.8091,0.8108,0.80895,0.8095,22756500016.0
2008-03-17 09:30:00,0.8095,0.8117,0.8089,0.8089,21501999988.0
2008-03-17 10:00:00,0.8089,0.8095,0.8071,0.8085,28443899906.0
2008-03-17 10:30:00,0.8085,0.8091,0.8059,0.8068,20843400000.0
2008-03-17 11:00:00,0.8068,0.80745,0.8042,0.80445,18173800000.0
2008-03-17 11:30:00,0.8045,0.8061,0.8033,0.8051,31560550000.0
2008-03-17 12:00:00,0.8051,0.8067,0.8043,0.80475,24864800000.0
2008-03-17 12:30:00,0.80475,0.8052,0.8025,0.8032,23034160000.0
2008-03-17 13:00:00,0.8032,0.805,0.8029,0.8037,22894650000.0
2008-03-17 13:30:00,0.8037,0.8048,0.8022,0.8027,22275450000.0
2008-03-17 14:00:00,0.8027,0.8034,0.8013,0.802,23730800000.0
2008-03-17 14:30:00,0.802,0.804,0.8009,0.8034,23969850000.0
2008-03-17 15:00:00,0.8034,0.8048,0.7984,0.79845,30635100000.0
2008-03-17 15:30:00,0.7985,0.8023,0.7983,0.7997,25988000008.0
2008-03-17 16:00:00,0.7997,0.8025,0.7989,0.8013,21718300000.0
2008-03-17 16:30:00,0.8013,0.80365,0.8001,0.8021,19178500000.0
2008-03-17 17:00:00,0.8021,0.8032,0.8007,0.8014,16816400000.0
2008-03-17 17:30:00,0.80145,0.8034,0.7987,0.7987,14668200000.0
2008-03-17 18:00:00,0.7987,0.7994,0.795,0.7957,26597100000.0
2008-03-17 18:30:00,0.7957,0.7975,0.7951,0.7969,20288199999.0
2008-03-17 19:00:00,0.79685,0.79725,0.7952,0.7954,19879700027.0
2008-03-17 19:30:00,0.7954,0.7964,0.7919,0.7945,25255100000.0
2008-03-17 20:00:00,0.7945,0.7976,0.7944,0.7961,16965100000.0
2008-03-17 20:30:00,0.7961,0.797,0.795,0.7957,17579400000.0
2008-03-17 21:00:00,0.7957,0.7992,0.7951,0.79875,36986700000.0
2008-03-17 21:30:00,0.79875,0.8007,0.7978,0.7983,28729800000.0
2008-03-17 22:00:00,0.7983,0.7989,0.7975,0.7989,31553500000.0
2008-03-17 22:30:00,0.7989,0.8011,0.7985,0.8011,34460700000.0
2008-03-17 23:00:00,0.8011,0.8016,0.799,0.7998,31227100000.0
2008-03-17 23:30:00,0.7998,0.8001,0.7985,0.79915,31949800000.0
2008-03-18 00:00:00,0.79915,0.8007,0.79765,0.8007,18530800000.0
2008-03-18 00:30:00,0.8007,0.8007,0.799,0.8005,13566800000.0
2008-03-18 01:00:00,0.8005,0.8015,0.8002,0.8012,24285800000.0
2008-03-18 01:30:00,0.8012,0.80125,0.7998,0.8005,11566800000.0
2008-03-18 02:00:00,0.8007,0.8008,0.7992,0.7997,5117800000.0
2008-03-18 02:30:00,0.7997,0.8,0.798,0.7994,34340500000.0
2008-03-18 03:00:00,0.7994,0.7998,0.7981,0.7991,37078700000.0
2008-03-18 03:30:00,0.7991,0.8002,0.799,0.8,27556200000.0
2008-03-18 04:00:00,0.8,0.8012,0.79975,0.8009,27047100000.0
2008-03-18 04:30:00,0.8009,0.8014,0.8002,0.8012,16881400000.0
2008-03-18 05:00:00,0.8012,0.8035,0.8011,0.8025,10181300000.0
2008-03-18 05:30:00,0.8025,0.8038,0.802,0.803,6119800000.0
2008-03-18 06:00:00,0.803,0.8045,0.8025,0.8028,22763700000.0
2008-03-18 06:30:00,0.8028,0.8037,0.80265,0.8037,2723500000.0
2008-03-18 07:00:00,0.8037,0.8046,0.80345,0.804,2201900000.0
2008-03-18 07:30:00,0.804,0.8045,0.8036,0.8045,2992300000.0
2008-03-18 08:00:00,0.8045,0.8067,0.804,0.8066,8238700000.0
2008-03-18 08:30:00,0.8066,0.8066,0.804,0.8043,6285800000.0
2008-03-18 09:00:00,0.8043,0.8056,0.804,0.8053,15933600000.0
2008-03-18 09:30:00,0.8053,0.8076,0.8053,0.80725,5899000000.0
2008-03-18 10:00:00,0.80725,0.8076,0.8059,0.8067,5033200000.0
2008-03-18 10:30:00,0.8067,0.8093,0.80665,0.8069,4074600000.0
2008-03-18 11:00:00,0.8069,0.8085,0.8067,0.80785,9176700000.0
2008-03-18 11:30:00,0.80785,0.8086,0.8072,0.80855,9638300000.0
2008-03-18 12:00:00,0.80855,0.8103,0.8085,0.8089,5530500000.0
2008-03-18 12:30:00,0.8089,0.809,0.80725,0.8077,7025500000.0
2008-03-18 13:00:00,0.8077,0.809,0.8077,0.80845,3261900000.0
2008-03-18 13:30:00,0.80845,0.80855,0.80615,0.8068,9409350000.0
2008-03-18 14:00:00,0.8068,0.8082,0.80615,0.80755,8508800000.0
2008-03-18 14:30:00,0.80755,0.8093,0.80755,0.8085,5173900000.0
2008-03-18 15:00:00,0.8085,0.80945,0.80795,0.8088,6468800000.0
2008-03-18 15:30:00,0.80875,0.8098,0.80825,0.80975,5702400000.0
2008-03-18 16:00:00,0.80975,0.811,0.80875,0.8095,6342300000.0
2008-03-18 16:30:00,0.8095,0.81095,0.8088,0.8103,8808700000.0
2008-03-18 17:00:00,0.8103,0.8116,0.8081,0.80855,5468800000.0
2008-03-18 17:30:00,0.80855,0.81,0.80815,0.80885,5872100000.0
2008-03-18 18:00:00,0.80885,0.8098,0.80865,0.8094,3115400000.0
2008-03-18 18:30:00,0.8094,0.8101,0.809,0.8092,13887299974.0
2008-03-18 19:00:00,0.8092,0.8114,0.809,0.81105,14581400000.0
2008-03-18 19:30:00,0.81105,0.81125,0.8096,0.81035,19418300000.0
2008-03-18 20:00:00,0.81035,0.81045,0.8054,0.806,13032100000.0
2008-03-18 20:30:00,0.8063,0.808,0.8039,0.808,17838400000.0
2008-03-18 21:00:00,0.808,0.8108,0.8077,0.809,12829400000.0
2008-03-18 21:30:00,0.809,0.8099,0.80605,0.80755,25318400000.0
2008-03-18 22:00:00,0.80755,0.8083,0.80635,0.8071,26754700000.0
2008-03-18 22:30:00,0.8071,0.80745,0.805,0.8064,20256000000.0
2008-03-18 23:00:00,0.8064,0.8079,0.806,0.8077,34605600000.0
2008-03-18 23:30:00,0.8077,0.8114,0.8077,0.80945,32963900000.0
2008-03-19 00:00:00,0.80945,0.8148,0.809,0.8129,27691700000.0
2008-03-19 00:30:00,0.8129,0.8142,0.8114,0.8114,27497000000.0
2008-03-19 01:00:00,0.8114,0.8118,0.8102,0.8115,27675000000.0
2008-03-19 01:30:00,0.8115,0.8126,0.80945,0.80985,24078400000.0
2008-03-19 02:00:00,0.80985,0.811,0.809,0.8105,4957300000.0
2008-03-19 02:30:00,0.8105,0.8116,0.8101,0.811,6153700000.0
2008-03-19 03:00:00,0.811,0.8122,0.8105,0.812,6068400000.0
2008-03-19 03:30:00,0.812,0.8137,0.8116,0.8133,2656600000.0
2008-03-19 04:00:00,0.8133,0.815,0.81325,0.814,2441300000.0
2008-03-19 04:30:00,0.814,0.8146,0.8138,0.8141,2390600000.0
2008-03-19 05:00:00,0.8141,0.8144,0.81375,0.814,2851200000.0
2008-03-19 05:30:00,0.814,0.8154,0.8139,0.815,2386000000.0
2008-03-19 06:00:00,0.815,0.8152,0.8138,0.81385,2855900000.0
2008-03-19 06:30:00,0.81385,0.81395,0.8121,0.81275,7409400000.0
2008-03-19 07:00:00,0.81275,0.81315,0.8111,0.8118,7821600000.0
2008-03-19 07:30:00,0.8118,0.81235,0.81125,0.8119,13248800000.0
2008-03-19 08:00:00,0.8119,0.8133,0.81145,0.8125,3511200000.0
2008-03-19 08:30:00,0.8125,0.814,0.8123,0.81355,9757300000.0
2008-03-19 09:00:00,0.81355,0.81455,0.8131,0.8137,11362000000.0
2008-03-19 09:30:00,0.8137,0.8165,0.8135,0.8164,8433500000.0
2008-03-19 10:00:00,0.8164,0.8173,0.813,0.81415,4596400000.0
2008-03-19 10:30:00,0.81415,0.815,0.8101,0.8125,7391600000.0
2008-03-19 11:00:00,0.8125,0.8139,0.8112,0.8123,5398500000.0
2008-03-19 11:30:00,0.8123,0.8127,0.8107,0.8118,6579100000.0
2008-03-19 12:00:00,0.8118,0.8139,0.8111,0.8134,6475300000.0
2008-03-19 12:30:00,0.8134,0.8145,0.8124,0.8128,18355800000.0
2008-03-19 13:00:00,0.8128,0.81375,0.8116,0.8118,18943100000.0
2008-03-19 13:30:00,0.8118,0.8144,0.81165,0.81375,10014400000.0
2008-03-19 14:00:00,0.81375,0.8155,0.81375,0.81475,11559500000.0
2008-03-19 14:30:00,0.81475,0.8159,0.8121,0.8131,7847100000.0
2008-03-19 15:00:00,0.8131,0.8145,0.8124,0.8135,4538300000.0
2008-03-19 15:30:00,0.8135,0.8148,0.8114,0.8127,3881125000.0
2008-03-19 16:00:00,0.8127,0.813,0.8106,0.8107,10335287727.0
2008-03-19 16:30:00,0.8107,0.81225,0.8098,0.8114,10290200000.0
2008-03-19 17:00:00,0.8114,0.8114,0.8072,0.8072,7320600000.0
2008-03-19 17:30:00,0.8072,0.80885,0.8028,0.8032,7032100000.0
2008-03-19 18:00:00,0.8032,0.8034,0.79855,0.8021,5505100000.0
2008-03-19 18:30:00,0.8021,0.8031,0.8008,0.802,5126400000.0
2008-03-19 19:00:00,0.802,0.8042,0.8015,0.80225,4617100000.0
2008-03-19 19:30:00,0.80225,0.80245,0.8002,0.8015,8947660000.0
2008-03-19 20:00:00,0.8015,0.8023,0.8002,0.801,5685300000.0
2008-03-19 20:30:00,0.801,0.8017,0.7983,0.8015,6826400000.0
2008-03-19 21:00:00,0.8015,0.8028,0.7996,0.8,8653000000.0
2008-03-19 21:30:00,0.8,0.8007,0.7981,0.7987,13709300000.0
2008-03-19 22:00:00,0.7987,0.7995,0.7969,0.7979,16897300000.0
2008-03-19 22:30:00,0.7979,0.8004,0.7975,0.7995,15654200000.0
2008-03-19 23:00:00,0.7995,0.7997,0.7972,0.7977,29596300000.0
2008-03-19 23:30:00,0.7977,0.7993,0.7973,0.799,33771800000.0
2008-03-20 00:00:00,0.799,0.799,0.7975,0.7987,28298100000.0
2008-03-20 00:30:00,0.7987,0.7988,0.7975,0.7988,39692100000.0
2008-03-20 01:00:00,0.7988,0.8022,0.7988,0.8017,23412700000.0
2008-03-20 01:30:00,0.8017,0.80175,0.7994,0.7994,10185100000.0
2008-03-20 02:00:00,0.7994,0.8012,0.7994,0.8008,13419100000.0
2008-03-20 02:30:00,0.8008,0.8009,0.79555,0.79685,17335700000.0
2008-03-20 03:00:00,0.79685,0.7991,0.79685,0.7991,21117800000.0
2008-03-20 03:30:00,0.7991,0.8,0.79715,0.7995,11240000000.0
2008-03-20 04:00:00,0.7995,0.8007,0.7981,0.7981,15587500000.0
2008-03-20 04:30:00,0.7981,0.7997,0.7977,0.7995,14146100000.0
2008-03-20 05:00:00,0.7995,0.8004,0.7986,0.80025,13577000000.0
2008-03-20 05:30:00,0.80025,0.8017,0.7998,0.801,6065100000.0
2008-03-20 06:00:00,0.801,0.8022,0.80025,0.8018,7116600000.0
2008-03-20 06:30:00,0.8018,0.80275,0.801,0.80165,24310300000.0
2008-03-20 07:00:00,0.80165,0.8034,0.80065,0.80085,25973700000.0
2008-03-20 07:30:00,0.80085,0.80195,0.8007,0.80145,4434100000.0
2008-03-20 08:00:00,0.80145,0.8044,0.80135,0.8031,9793000000.0
2008-03-20 08:30:00,0.8031,0.8033,0.8009,0.80125,12322900000.0
2008-03-20 09:00:00,0.80125,0.803,0.801,0.80195,11278900000.0
2008-03-20 09:30:00,0.80195,0.803,0.8015,0.8025,3302700000.0
2008-03-20 10:00:00,0.8025,0.8032,0.8001,0.80015,3428200000.0
2008-03-20 10:30:00,0.80015,0.8014,0.7987,0.7993,2911700000.0
2008-03-20 11:00:00,0.7993,0.8006,0.798,0.7984,3152300000.0
2008-03-20 11:30:00,0.7984,0.7996,0.79725,0.798,4663900000.0
2008-03-20 12:00:00,0.798,0.8003,0.7973,0.7989,6029100000.0
2008-03-20 12:30:00,0.7989,0.79925,0.79625,0.7965,8208899998.0
2008-03-20 13:00:00,0.7965,0.7978,0.7964,0.7974,6141300000.0
2008-03-20 13:30:00,0.7974,0.7979,0.7931,0.7942,4304900000.0
2008-03-20 14:00:00,0.7942,0.7955,0.7925,0.7929,4558600000.0
2008-03-20 14:30:00,0.7927,0.79445,0.7919,0.79205,5209000000.0
2008-03-20 15:00:00,0.79205,0.79325,0.7919,0.7925,7345400000.0
2008-03-20 15:30:00,0.7925,0.7925,0.7901,0.7922,8608300000.0
2008-03-20 16:00:00,0.7921,0.79295,0.7899,0.7908,9850850000.0
2008-03-20 16:30:00,0.7908,0.7938,0.7904,0.7912,20331900000.0
2008-03-20 17:00:00,0.7912,0.7922,0.7894,0.7894,15512500000.0
2008-03-20 17:30:00,0.7894,0.7896,0.7866,0.7874,14141200000.0
2008-03-20 18:00:00,0.7874,0.78985,0.7873,0.7895,12764400000.0
2008-03-20 18:30:00,0.7895,0.7895,0.78645,0.7876,18011500000.0
2008-03-20 19:00:00,0.7876,0.7893,0.7874,0.7891,28668200000.0
2008-03-20 19:30:00,0.7891,0.7911,0.7887,0.7908,22127100000.0
2008-03-20 20:00:00,0.7908,0.791,0.7888,0.7901,12095100000.0
2008-03-20 20:30:00,0.7901,0.79145,0.7896,0.7912,21235400000.0
2008-03-20 21:00:00,0.7912,0.7924,0.7911,0.7921,41052800000.0
2008-03-20 21:30:00,0.7921,0.7926,0.7916,0.7917,13523200000.0
2008-03-20 22:00:00,0.7917,0.7917,0.7904,0.7908,7098100000.0
2008-03-20 22:30:00,0.7908,0.7916,0.7904,0.7908,9836900000.0
2008-03-20 23:00:00,0.7908,0.7915,0.7908,0.79088,36326400000.0
2008-03-20 23:30:00,0.7911,0.7926,0.79085,0.7922,23106600000.0
2008-03-21 00:00:00,0.7922,0.7926,0.7911,0.7915,8793100000.0
2008-03-21 00:30:00,0.7915,0.7923,0.7915,0.7919,20754200000.0
2008-03-21 01:00:00,0.7919,0.792,0.7904,0.7917,13481000000.0
2008-03-21 01:30:00,0.7917,0.7925,0.79114,0.7921,20372299999.0
2008-03-21 02:00:00,0.7921,0.7924,0.7917,0.7919,17085600000.0
2008-03-21 02:30:00,0.7919,0.792,0.7901,0.7913,20505700000.0
2008-03-21 03:00:00,0.7913,0.7914,0.7906,0.7909,20929100000.0
2008-03-21 03:30:00,0.7909,0.791,0.7895,0.7907,14630100000.0
2008-03-21 04:00:00,0.7907,0.7925,0.7907,0.7923,14863300000.0
2008-03-21 04:30:00,0.7923,0.7923,0.7915,0.792,14105300000.0
2008-03-21 05:00:00,0.792,0.7921,0.7916,0.792,10394900000.0
2008-03-21 05:30:00,0.792,0.7925,0.7919,0.7924,10655100000.0
2008-03-21 06:00:00,0.7924,0.7924,0.79185,0.7922,3025700000.0
2008-03-21 06:30:00,0.7922,0.7922,0.79175,0.79185,9247100000.0
2008-03-21 07:00:00,0.79185,0.7922,0.79185,0.7921,5751700000.0
2008-03-21 07:30:00,0.7921,0.7931,0.792,0.793,12319200000.0
2008-03-21 08:00:00,0.793,0.7934,0.7925,0.7931,9967200000.0
2008-03-21 08:30:00,0.7931,0.7931,0.792,0.7922,7089100000.0
2008-03-21 09:00:00,0.7922,0.7932,0.7922,0.7923,8257200000.0
2008-03-21 09:30:00,0.7923,0.7931,0.7922,0.7925,16924000000.0
2008-03-21 10:00:00,0.7925,0.7954,0.7924,0.7946,18967000000.0
2008-03-21 10:30:00,0.7946,0.7948,0.7934,0.7934,11987600000.0
2008-03-21 11:00:00,0.7934,0.7944,0.7928,0.7931,17187100000.0
2008-03-21 11:30:00,0.7931,0.7932,0.7912,0.7923,30218200000.0
2008-03-21 12:00:00,0.7923,0.79266,0.79062,0.79095,12829500000.0
2008-03-21 12:30:00,0.79095,0.79125,0.7908,0.7908,14165800000.0
2008-03-21 13:00:00,0.79065,0.7909,0.7901,0.7905,20087100000.0
2008-03-21 13:30:00,0.7905,0.7911,0.7903,0.791,19871600000.0
2008-03-21 14:00:00,0.791,0.7911,0.7909,0.7911,23172200000.0
2008-03-21 14:30:00,0.7911,0.7912,0.791,0.7911,11431500000.0
2008-03-21 15:00:00,0.7911,0.7912,0.7909,0.7912,8058600000.0
2008-03-21 15:30:00,0.7912,0.7915,0.7912,0.7915,11164400000.0
2008-03-21 16:00:00,0.7915,0.7915,0.79025,0.7906,14855100000.0
2008-03-21 16:30:00,0.7913,0.7913,0.79045,0.7909,17871700000.0
2008-03-21 17:00:00,0.7909,0.7912,0.7909,0.7911,33865700000.0
2008-03-21 17:30:00,0.7911,0.7915,0.7911,0.7915,28474500000.0
2008-03-21 18:00:00,0.7915,0.79215,0.7915,0.7919,24065300000.0
2008-03-21 18:30:00,0.7919,0.7922,0.7919,0.7922,21208100000.0
2008-03-21 19:00:00,0.7922,0.7929,0.7922,0.7925,19810800000.0
2008-03-21 19:30:00,0.7925,0.7931,0.79177,0.792,34690900000.0
2008-03-21 20:00:00,0.792,0.792,0.792,0.792,53960000000.0
2008-03-21 20:30:00,0.792,0.7922,0.792,0.792,38555200000.0
2008-03-21 21:00:00,0.792,0.7924,0.79181,0.792,36018400000.0
2008-03-21 21:30:00,0.792,0.79231,0.79166,0.792,7630600000.0
2008-03-21 22:00:00,0.792,0.79251,0.79137,0.792,5762900000.0
2008-03-21 22:30:00,0.792,0.792,0.7916,0.7916,18578400000.0
2008-03-24 00:00:00,0.7895,0.79,0.7892,0.79,7504000000.0
2008-03-24 00:30:00,0.7901,0.7911,0.7901,0.7904,8576000000.0
2008-03-24 01:00:00,0.7902,0.7908,0.7894,0.7897,10184000000.0
2008-03-24 01:30:00,0.7898,0.7907,0.7897,0.7906,6968000000.0
2008-03-24 02:00:00,0.7901,0.7905,0.7894,0.7896,11207900000.0
2008-03-24 02:30:00,0.7896,0.7907,0.7896,0.7906,4021500000.0
2008-03-24 03:00:00,0.7906,0.791,0.79015,0.7906,4170500000.0
2008-03-24 03:30:00,0.7906,0.7906,0.78815,0.78835,6048200000.0
2008-03-24 04:00:00,0.78835,0.7891,0.7882,0.7888,23283800000.0
2008-03-24 04:30:00,0.7888,0.7891,0.7885,0.78875,21139400000.0
2008-03-24 05:00:00,0.78875,0.7889,0.78855,0.7888,13384800000.0
2008-03-24 05:30:00,0.7888,0.7889,0.7883,0.7886,2848500000.0
2008-03-24 06:00:00,0.7886,0.789,0.7885,0.789,5227000000.0
2008-03-24 06:30:00,0.789,0.7897,0.7885,0.78885,10029500000.0
2008-03-24 07:00:00,0.78885,0.78945,0.78865,0.7893,21513200000.0
2008-03-24 07:30:00,0.7893,0.7898,0.7891,0.7896,11264700000.0
2008-03-24 08:00:00,0.7896,0.7898,0.78915,0.7898,12698200000.0
2008-03-24 08:30:00,0.7898,0.7907,0.7895,0.7904,6704300000.0
2008-03-24 09:00:00,0.7904,0.7912,0.7904,0.7906,4076600000.0
2008-03-24 09:30:00,0.7906,0.7934,0.79055,0.79195,19786700000.0
2008-03-24 10:00:00,0.79195,0.79215,0.79145,0.7917,20404420000.0
2008-03-24 10:30:00,0.7917,0.79345,0.79155,0.7934,21176100000.0
2008-03-24 11:00:00,0.7934,0.7934,0.79255,0.7929,17053300000.0
2008-03-24 11:30:00,0.7929,0.7945,0.7929,0.7936,13607700000.0
2008-03-24 12:00:00,0.79375,0.7946,0.79315,0.79455,25605100000.0
2008-03-24 12:30:00,0.79455,0.79485,0.7935,0.79355,23221800000.0
2008-03-24 13:00:00,0.79355,0.79455,0.79215,0.79415,19346000000.0
2008-03-24 13:30:00,0.7937,0.79445,0.79315,0.79375,19566200000.0
2008-03-24 14:00:00,0.79375,0.7939,0.79205,0.7923,18307300000.0
2008-03-24 14:30:00,0.7923,0.79365,0.79215,0.79295,20774300000.0
2008-03-24 15:00:00,0.79295,0.79385,0.7925,0.79335,14773700000.0
2008-03-24 15:30:00,0.79335,0.79515,0.79335,0.79405,13954900000.0
2008-03-24 16:00:00,0.79405,0.7948,0.7921,0.7933,16776300000.0
2008-03-24 16:30:00,0.7933,0.7948,0.79315,0.79445,15501500000.0
2008-03-24 17:00:00,0.79445,0.79515,0.7937,0.7951,14331900000.0
2008-03-24 17:30:00,0.7951,0.79715,0.7951,0.79635,13518800000.0
2008-03-24 18:00:00,0.79635,0.79725,0.79605,0.79685,9877750000.0
2008-03-24 18:30:00,0.79685,0.79785,0.79685,0.79765,6134300000.0
2008-03-24 19:00:00,0.79765,0.79865,0.79755,0.79835,11949400000.0
2008-03-24 19:30:00,0.79835,0.79945,0.79825,0.79845,11150400000.0
2008-03-24 20:00:00,0.79845,0.79895,0.79755,0.79775,12441900000.0
2008-03-24 20:30:00,0.79775,0.79795,0.79675,0.79695,11889200000.0
2008-03-24 21:00:00,0.79695,0.79725,0.79675,0.79675,34849000000.0
2008-03-24 21:30:00,0.7974,0.7975,0.79615,0.79645,41370200000.0
2008-03-24 22:00:00,0.79645,0.79765,0.7964,0.79735,37590300000.0
2008-03-24 22:30:00,0.79735,0.7991,0.79715,0.7988,37962100000.0
2008-03-24 23:00:00,0.7975,0.7981,0.797,0.7979,35441100000.0
2008-03-24 23:30:00,0.7979,0.7994,0.7977,0.799,37091900000.0
2008-03-25 00:00:00,0.799,0.7991,0.7977,0.79905,35658300000.0
2008-03-25 00:30:00,0.79905,0.8006,0.7986,0.79925,36590200000.0
2008-03-25 01:00:00,0.79925,0.8006,0.7985,0.8006,19745300000.0
2008-03-25 01:30:00,0.8006,0.8017,0.8002,0.8015,14186500000.0
2008-03-25 02:00:00,0.8015,0.8015,0.7994,0.8007,19774100000.0
2008-03-25 02:30:00,0.8007,0.8007,0.8002,0.8003,12494700000.0
2008-03-25 03:00:00,0.8003,0.8003,0.7992,0.7997,8394500000.0
2008-03-25 03:30:00,0.7997,0.8004,0.7992,0.8,14505200000.0
2008-03-25 04:00:00,0.8,0.80165,0.7996,0.8015,6440500000.0
2008-03-25 04:30:00,0.8015,0.8025,0.80055,0.8022,3482100000.0
2008-03-25 05:00:00,0.8022,0.8022,0.801,0.80155,2996100000.0
2008-03-25 05:30:00,0.80155,0.8024,0.8009,0.80195,8555600000.0
2008-03-25 06:00:00,0.80195,0.8021,0.8011,0.8011,5800100000.0
2008-03-25 06:30:00,0.8011,0.8018,0.8005,0.80145,3637800000.0
2008-03-25 07:00:00,0.80145,0.80265,0.801,0.8015,5010300000.0
2008-03-25 07:30:00,0.8015,0.80285,0.8015,0.8023,4115000000.0
2008-03-25 08:00:00,0.8023,0.8023,0.801,0.8019,12118500000.0
2008-03-25 08:30:00,0.8019,0.8031,0.80145,0.8028,15600100000.0
2008-03-25 09:00:00,0.8028,0.8035,0.8017,0.8023,3702200000.0
2008-03-25 09:30:00,0.8023,0.80305,0.8018,0.8023,6250700000.0
2008-03-25 10:00:00,0.8023,0.8034,0.8021,0.8032,5084900000.0
2008-03-25 10:30:00,0.8032,0.8036,0.80235,0.8031,3396900000.0
2008-03-25 11:00:00,0.8031,0.8034,0.80165,0.8019,3946300000.0
2008-03-25 11:30:00,0.8019,0.80425,0.8011,0.804,4079900000.0
2008-03-25 12:00:00,0.804,0.8042,0.8013,0.8027,4677700000.0
2008-03-25 12:30:00,0.8027,0.8039,0.8027,0.8032,7272300000.0
2008-03-25 13:00:00,0.8032,0.8046,0.8024,0.8041,5040800000.0
2008-03-25 13:30:00,0.8041,0.8043,0.8029,0.80305,3895900000.0
2008-03-25 14:00:00,0.80305,0.8045,0.80255,0.804,4319400000.0
2008-03-25 14:30:00,0.804,0.8049,0.8034,0.8039,4835700000.0
2008-03-25 15:00:00,0.8039,0.8041,0.8021,0.8035,3509600000.0
2008-03-25 15:30:00,0.8035,0.8042,0.8029,0.8034,3400600000.0
2008-03-25 16:00:00,0.8034,0.805,0.8012,0.804,5024100000.0
2008-03-25 16:30:00,0.804,0.8041,0.80275,0.8037,3265700000.0
2008-03-25 17:00:00,0.8037,0.80655,0.8037,0.8058,4942650000.0
2008-03-25 17:30:00,0.8058,0.8058,0.8029,0.8035,3935400000.0
2008-03-25 18:00:00,0.8034,0.8064,0.8025,0.806,9793900000.0
2008-03-25 18:30:00,0.806,0.80855,0.8054,0.80625,3762420000.0
2008-03-25 19:00:00,0.8063,0.8074,0.806,0.80615,3529800000.0
2008-03-25 19:30:00,0.80615,0.8078,0.80615,0.8073,4379300000.0
2008-03-25 20:00:00,0.8073,0.80755,0.8068,0.8072,6720400000.0
2008-03-25 20:30:00,0.8072,0.8076,0.8068,0.8069,4985600000.0
2008-03-25 21:00:00,0.8069,0.8071,0.8057,0.8062,2844000000.0
2008-03-25 21:30:00,0.8062,0.8064,0.805,0.8053,12514000000.0
2008-03-25 22:00:00,0.8053,0.8066,0.8053,0.8058,17549400000.0
2008-03-25 22:30:00,0.8058,0.8075,0.8055,0.8066,13447900000.0
2008-03-25 23:00:00,0.8066,0.8069,0.8061,0.8063,33758300000.0
2008-03-25 23:30:00,0.8063,0.8069,0.806,0.8065,35603200000.0
2008-03-26 00:00:00,0.8065,0.8068,0.8062,0.8066,25390100000.0
2008-03-26 00:30:00,0.8066,0.8066,0.8052,0.8054,26213100000.0
2008-03-26 01:00:00,0.8054,0.8056,0.8044,0.8054,20676500000.0
2008-03-26 01:30:00,0.8054,0.8061,0.8053,0.80575,10626100000.0
2008-03-26 02:00:00,0.8057,0.8057,0.8043,0.8054,16791700000.0
2008-03-26 02:30:00,0.8054,0.8064,0.8053,0.8062,18594200000.0
2008-03-26 03:00:00,0.8062,0.8064,0.8049,0.8053,2806500000.0
2008-03-26 03:30:00,0.8053,0.8053,0.8042,0.8042,2720800000.0
2008-03-26 04:00:00,0.8042,0.8042,0.803,0.8039,4617650000.0
2008-03-26 04:30:00,0.8039,0.8045,0.8031,0.8039,11743800000.0
2008-03-26 05:00:00,0.8039,0.804,0.8026,0.80345,5151100000.0
2008-03-26 05:30:00,0.80345,0.80395,0.803,0.80395,9889600000.0
2008-03-26 06:00:00,0.80395,0.80435,0.8032,0.804,2923700000.0
2008-03-26 06:30:00,0.804,0.804,0.8021,0.80275,3191000000.0
2008-03-26 07:00:00,0.80275,0.80345,0.80235,0.80255,8036400000.0
2008-03-26 07:30:00,0.80255,0.8031,0.8022,0.8024,3844900000.0
2008-03-26 08:00:00,0.8024,0.8024,0.801,0.8016,3084700000.0
2008-03-26 08:30:00,0.8016,0.80335,0.8016,0.80205,3593600000.0
2008-03-26 09:00:00,0.80205,0.80295,0.8016,0.80205,15533100000.0
2008-03-26 09:30:00,0.80205,0.8023,0.8011,0.80155,10242800000.0
2008-03-26 10:00:00,0.80155,0.8019,0.8,0.8002,5267000000.0
2008-03-26 10:30:00,0.8002,0.801,0.7987,0.80005,10377800000.0
2008-03-26 11:00:00,0.80005,0.8038,0.8,0.80305,5327300000.0
2008-03-26 11:30:00,0.80305,0.80405,0.8024,0.8035,4877800000.0
2008-03-26 12:00:00,0.8035,0.8073,0.80345,0.8061,4212800000.0
2008-03-26 12:30:00,0.8061,0.8068,0.8057,0.8062,2540800000.0
2008-03-26 13:00:00,0.8062,0.8095,0.8055,0.8093,8466700000.0
2008-03-26 13:30:00,0.8093,0.8095,0.8078,0.80855,4533300000.0
2008-03-26 14:00:00,0.80855,0.8087,0.80725,0.80725,4541400000.0
2008-03-26 14:30:00,0.80725,0.8101,0.8067,0.8078,6384800000.0
2008-03-26 15:00:00,0.80795,0.8086,0.8066,0.8067,5479400000.0
2008-03-26 15:30:00,0.8067,0.807,0.8041,0.8047,4422900000.0
2008-03-26 16:00:00,0.8047,0.8068,0.8045,0.8065,3901400000.0
2008-03-26 16:30:00,0.8065,0.8075,0.8045,0.8047,4769800001.0
2008-03-26 17:00:00,0.8047,0.8058,0.8045,0.8055,5383200000.0
2008-03-26 17:30:00,0.8055,0.8063,0.8026,0.8027,5058100000.0
2008-03-26 18:00:00,0.8027,0.8038,0.8008,0.8011,4445500000.0
2008-03-26 18:30:00,0.8011,0.8017,0.7995,0.8,4844400000.0
2008-03-26 19:00:00,0.8,0.8029,0.8,0.8027,8177100000.0
2008-03-26 19:30:00,0.8027,0.8031,0.8019,0.802,2500100000.0
2008-03-26 20:00:00,0.802,0.80245,0.8007,0.8021,2586800000.0
2008-03-26 20:30:00,0.8021,0.80345,0.8021,0.8031,7599600000.0
2008-03-26 21:00:00,0.8031,0.804,0.8029,0.8031,11624100000.0
2008-03-26 21:30:00,0.8031,0.8044,0.802,0.8044,3339200000.0
2008-03-26 22:00:00,0.8044,0.8044,0.8028,0.8035,4395400000.0
2008-03-26 22:30:00,0.8035,0.8042,0.8035,0.8042,26428300000.0
2008-03-26 23:00:00,0.8042,0.8053,0.80375,0.8045,37065800000.0
2008-03-26 23:30:00,0.8045,0.8058,0.8039,0.8051,42061600000.0
2008-03-27 00:00:00,0.8045,0.8051,0.803,0.8039,28469600000.0
2008-03-27 00:30:00,0.8039,0.8046,0.8038,0.8046,30909400000.0
2008-03-27 01:00:00,0.8046,0.8047,0.8038,0.8039,29688900000.0
2008-03-27 01:30:00,0.8039,0.8044,0.80375,0.80375,23750100000.0
2008-03-27 02:00:00,0.80375,0.8039,0.80275,0.8032,6056200000.0
2008-03-27 02:30:00,0.8032,0.8036,0.803,0.803,9000100000.0
2008-03-27 03:00:00,0.803,0.80365,0.8023,0.80325,3411300000.0
2008-03-27 03:30:00,0.80325,0.804,0.80305,0.804,3485200000.0
2008-03-27 04:00:00,0.804,0.8045,0.803,0.8043,4263700000.0
2008-03-27 04:30:00,0.8043,0.8043,0.80245,0.8039,12013900000.0
2008-03-27 05:00:00,0.8039,0.80405,0.80305,0.80365,4650600000.0
2008-03-27 05:30:00,0.80365,0.8044,0.80365,0.8044,9426000000.0
2008-03-27 06:00:00,0.8044,0.8052,0.80415,0.8043,5196900000.0
2008-03-27 06:30:00,0.8043,0.8047,0.80375,0.8045,5693300000.0
2008-03-27 07:00:00,0.8045,0.80535,0.804,0.805,2687199999.0
2008-03-27 07:30:00,0.805,0.8054,0.8047,0.8054,11819700000.0
2008-03-27 08:00:00,0.8054,0.8056,0.8044,0.80475,3199600000.0
2008-03-27 08:30:00,0.80475,0.8048,0.80305,0.80365,17879300000.0
2008-03-27 09:00:00,0.80365,0.8044,0.80335,0.8043,4494900000.0
2008-03-27 09:30:00,0.8043,0.8046,0.8032,0.8038,4431200000.0
2008-03-27 10:00:00,0.8038,0.8047,0.8025,0.803,3603100000.0
2008-03-27 10:30:00,0.803,0.8031,0.7999,0.8004,8277500000.0
2008-03-27 11:00:00,0.8004,0.80335,0.8,0.8025,4170700000.0
2008-03-27 11:30:00,0.8025,0.8047,0.8023,0.804,4100800000.0
2008-03-27 12:00:00,0.804,0.8054,0.8038,0.8048,8352000000.0
2008-03-27 12:30:00,0.8048,0.805,0.8038,0.8047,10761600000.0
2008-03-27 13:00:00,0.8047,0.8056,0.8044,0.8052,11132400022.0
2008-03-27 13:30:00,0.8052,0.80565,0.8047,0.80525,9974000000.0
2008-03-27 14:00:00,0.80525,0.8063,0.8045,0.8059,10128800000.0
2008-03-27 14:30:00,0.8059,0.8062,0.80325,0.80405,3422200000.0
2008-03-27 15:00:00,0.80405,0.80625,0.804,0.80605,4471200000.0
2008-03-27 15:30:00,0.80605,0.8062,0.80435,0.805,4876900000.0
2008-03-27 16:00:00,0.805,0.8053,0.8033,0.8048,5411300000.0
2008-03-27 16:30:00,0.8048,0.80495,0.8036,0.8036,3860000000.0
2008-03-27 17:00:00,0.8036,0.8048,0.8031,0.80405,4651000000.0
2008-03-27 17:30:00,0.80405,0.8044,0.8033,0.8035,2931600000.0
2008-03-27 18:00:00,0.8035,0.8037,0.8027,0.803,2844000000.0
2008-03-27 18:30:00,0.803,0.8043,0.803,0.8038,6662400000.0
2008-03-27 19:00:00,0.8038,0.8049,0.8036,0.8042,10531100000.0
2008-03-27 19:30:00,0.8042,0.8048,0.8035,0.8046,2670800000.0
2008-03-27 20:00:00,0.8046,0.8047,0.8042,0.8043,3903500000.0
2008-03-27 20:30:00,0.8043,0.8047,0.8034,0.8037,8887800000.0
2008-03-27 21:00:00,0.8037,0.8044,0.8028,0.803,1813000000.0
2008-03-27 21:30:00,0.803,0.803,0.8013,0.8023,6502700000.0
2008-03-27 22:00:00,0.8023,0.8026,0.8018,0.802,2926000000.0
2008-03-27 22:30:00,0.802,0.8038,0.8018,0.8031,14380700000.0
2008-03-27 23:00:00,0.8031,0.8031,0.8021,0.8027,18639000000.0
2008-03-27 23:30:00,0.8027,0.8054,0.8016,0.8047,18359700000.0
2008-03-28 00:00:00,0.8047,0.806,0.8039,0.8055,28689100000.0
2008-03-28 00:30:00,0.8055,0.8065,0.8048,0.8055,30559900000.0
2008-03-28 01:00:00,0.8055,0.8061,0.8054,0.8057,15239200000.0
2008-03-28 01:30:00,0.8057,0.8067,0.8055,0.8059,14940000000.0
2008-03-28 02:00:00,0.8059,0.8059,0.8042,0.8042,14291100000.0
2008-03-28 02:30:00,0.8042,0.8046,0.8031,0.8038,13390600000.0
2008-03-28 03:00:00,0.8038,0.8043,0.803,0.8033,15279400000.0
2008-03-28 03:30:00,0.8033,0.8047,0.8033,0.8041,30019100000.0
2008-03-28 04:00:00,0.8041,0.8051,0.8037,0.8045,20289700000.0
2008-03-28 04:30:00,0.8045,0.8048,0.8038,0.8047,17015900000.0
2008-03-28 05:00:00,0.8047,0.8047,0.8038,0.8041,10662100000.0
2008-03-28 05:30:00,0.8041,0.8051,0.8036,0.8045,13032700000.0
2008-03-28 06:00:00,0.8045,0.8053,0.8043,0.8044,7111800000.0
2008-03-28 06:30:00,0.8044,0.8051,0.8043,0.8051,8485600000.0
2008-03-28 07:00:00,0.8051,0.8057,0.8043,0.8043,2641400000.0
2008-03-28 07:30:00,0.8043,0.80535,0.8043,0.8046,8399000000.0
2008-03-28 08:00:00,0.8046,0.8056,0.80425,0.8055,10881800000.0
2008-03-28 08:30:00,0.8055,0.8059,0.80395,0.80395,1832500000.0
2008-03-28 09:00:00,0.80385,0.8052,0.8036,0.8036,2628500000.0
2008-03-28 09:30:00,0.80355,0.8041,0.8026,0.8032,3852200000.0
2008-03-28 10:00:00,0.8032,0.8036,0.80205,0.8036,5902400000.0
2008-03-28 10:30:00,0.8036,0.80465,0.8036,0.8042,1908200000.0
2008-03-28 11:00:00,0.8042,0.805,0.8038,0.8042,2281600000.0
2008-03-28 11:30:00,0.8042,0.8049,0.8037,0.8039,1881000000.0
2008-03-28 12:00:00,0.8039,0.8049,0.8038,0.8047,3087200000.0
2008-03-28 12:30:00,0.8047,0.806,0.8042,0.8054,2961400000.0
2008-03-28 13:00:00,0.8054,0.806,0.8044,0.8049,9716300000.0
2008-03-28 13:30:00,0.8049,0.8051,0.8035,0.8048,15940700000.0
2008-03-28 14:00:00,0.8048,0.80525,0.8032,0.8032,4240300000.0
2008-03-28 14:30:00,0.8032,0.8046,0.8029,0.8042,6592800000.0
2008-03-28 15:00:00,0.8042,0.8044,0.8014,0.80205,5180100000.0
2008-03-28 15:30:00,0.80205,0.80245,0.80015,0.80225,2471100000.0
2008-03-28 16:00:00,0.80225,0.80235,0.7995,0.8,4377900000.0
2008-03-28 16:30:00,0.8,0.8011,0.7985,0.79915,1613900000.0
2008-03-28 17:00:00,0.79915,0.79925,0.7968,0.7979,6990000000.0
2008-03-28 17:30:00,0.7979,0.7985,0.7969,0.798,5148700000.0
2008-03-28 18:00:00,0.7979,0.7983,0.7951,0.7953,4417000000.0
2008-03-28 18:30:00,0.7953,0.7956,0.7948,0.7954,5770420000.0
2008-03-28 19:00:00,0.7954,0.796,0.7947,0.7951,6444500000.0
2008-03-28 19:30:00,0.7951,0.7963,0.7943,0.7944,8469300000.0
2008-03-28 20:00:00,0.7944,0.7951,0.794,0.7948,2379700000.0
2008-03-28 20:30:00,0.7948,0.7955,0.7944,0.7948,5850200000.0
2008-03-28 21:00:00,0.7948,0.7965,0.7947,0.79585,20003200000.0
2008-03-28 21:30:00,0.79585,0.7964,0.7951,0.7964,21489600000.0
2008-03-28 22:00:00,0.7964,0.7965,0.7959,0.7965,23999200000.0
2008-03-28 22:30:00,0.7965,0.79795,0.7965,0.7969,20444500000.0
2008-03-31 00:00:00,0.7955,0.7955,0.792,0.7923,6895800000.0
2008-03-31 00:30:00,0.7926,0.7927,0.7913,0.7913,7151200000.0
2008-03-31 01:00:00,0.7914,0.7915,0.7901,0.7902,7151200000.0
2008-03-31 01:30:00,0.79,0.7915,0.7891,0.7911,7151200000.0
2008-03-31 02:00:00,0.79095,0.7926,0.79085,0.7922,4041800000.0
2008-03-31 02:30:00,0.7922,0.7924,0.791,0.79125,4565100000.0
2008-03-31 03:00:00,0.79125,0.7921,0.7906,0.7921,9357800000.0
2008-03-31 03:30:00,0.7921,0.7931,0.7916,0.7928,29350700000.0
2008-03-31 04:00:00,0.7928,0.7932,0.7921,0.7922,30172400000.0
2008-03-31 04:30:00,0.7922,0.79305,0.7919,0.7928,35181000000.0
2008-03-31 05:00:00,0.7928,0.7934,0.7924,0.79305,7534200000.0
2008-03-31 05:30:00,0.79295,0.79325,0.7923,0.79305,4393500000.0
2008-03-31 06:00:00,0.79305,0.7936,0.7927,0.7933,10526300000.0
2008-03-31 06:30:00,0.7933,0.7944,0.793,0.794,6720200000.0
2008-03-31 07:00:00,0.794,0.7942,0.79275,0.79415,9880000000.0
2008-03-31 07:30:00,0.79415,0.79455,0.79275,0.7936,4201300000.0
2008-03-31 08:00:00,0.7936,0.794,0.79165,0.7917,6227700000.0
2008-03-31 08:30:00,0.7917,0.7922,0.7908,0.7914,7660600000.0
2008-03-31 09:00:00,0.7914,0.7917,0.7904,0.791,4685700000.0
2008-03-31 09:30:00,0.791,0.79135,0.7901,0.7906,2796000000.0
2008-03-31 10:00:00,0.7906,0.7907,0.7897,0.7904,1933200000.0
2008-03-31 10:30:00,0.7904,0.7905,0.7889,0.7901,1361200000.0
2008-03-31 11:00:00,0.7901,0.7908,0.7877,0.78835,4162400000.0
2008-03-31 11:30:00,0.78835,0.7906,0.78825,0.7892,4801600000.0
2008-03-31 12:00:00,0.7892,0.7906,0.78895,0.7904,3281200002.0
2008-03-31 12:30:00,0.7904,0.7911,0.7892,0.7892,3669900000.0
2008-03-31 13:00:00,0.7892,0.7896,0.78825,0.7887,13968300001.0
2008-03-31 13:30:00,0.7887,0.78915,0.78805,0.78865,16391799964.0
2008-03-31 14:00:00,0.78865,0.7888,0.78505,0.78515,17806400011.0
2008-03-31 14:30:00,0.7852,0.78605,0.7845,0.78575,11172400000.0
2008-03-31 15:00:00,0.78575,0.7867,0.78555,0.78665,15110800025.0
2008-03-31 15:30:00,0.78665,0.78735,0.78615,0.78695,11207300000.0
2008-03-31 16:00:00,0.78695,0.78965,0.78595,0.78935,16305450007.0
2008-03-31 16:30:00,0.78915,0.78925,0.78595,0.78595,15717199999.0
2008-03-31 17:00:00,0.78595,0.78665,0.78515,0.7862,9198000000.0
2008-03-31 17:30:00,0.7862,0.78635,0.78485,0.78575,25997199985.0
2008-03-31 18:00:00,0.78575,0.78625,0.78575,0.78615,27130300016.0
2008-03-31 18:30:00,0.78615,0.78685,0.78595,0.78665,25224500000.0
2008-03-31 19:00:00,0.78665,0.78785,0.78635,0.78785,21045600000.0
2008-03-31 19:30:00,0.78785,0.78825,0.78775,0.78775,17813500000.0
2008-03-31 20:00:00,0.78775,0.78775,0.7857,0.78695,17617300000.0
2008-03-31 20:30:00,0.78695,0.78725,0.78505,0.78555,16973800000.0
2008-03-31 21:00:00,0.78555,0.78595,0.78495,0.78565,20222000000.0
2008-03-31 21:30:00,0.78565,0.7862,0.7852,0.786,13860700000.0
2008-03-31 22:00:00,0.786,0.7869,0.785,0.78555,8815200000.0
2008-03-31 22:30:00,0.78555,0.7863,0.7853,0.7858,20869200000.0
2008-03-31 23:00:00,0.7858,0.7861,0.7851,0.7858,27476000000.0
2008-03-31 23:30:00,0.7858,0.7858,0.7847,0.78505,35040900000.0
2008-04-01 00:00:00,0.78505,0.78525,0.78345,0.78375,33679200000.0
2008-04-01 00:30:00,0.78375,0.78465,0.7834,0.78455,21676000000.0
2008-04-01 01:00:00,0.78455,0.78555,0.78445,0.78465,28404400000.0
2008-04-01 01:30:00,0.78465,0.7852,0.7844,0.78455,17701100000.0
2008-04-01 02:00:00,0.78455,0.78605,0.78445,0.78575,35910200061.0
2008-04-01 02:30:00,0.78575,0.78575,0.78455,0.78505,20688750000.0
2008-04-01 03:00:00,0.78505,0.7868,0.785,0.78675,18648599988.0
2008-04-01 03:30:00,0.78675,0.78755,0.78665,0.78695,18711900000.0
2008-04-01 04:00:00,0.78695,0.78705,0.78615,0.7866,22987800000.0
2008-04-01 04:30:00,0.7866,0.78735,0.78645,0.78715,10752400000.0
2008-04-01 05:00:00,0.78715,0.78785,0.78715,0.78725,17152200000.0
2008-04-01 05:30:00,0.78725,0.78725,0.78595,0.78615,32750100000.0
2008-04-01 06:00:00,0.78615,0.78615,0.78505,0.7854,19642600006.0
2008-04-01 06:30:00,0.7854,0.7857,0.7849,0.78515,29904099968.0
2008-04-01 07:00:00,0.78515,0.78525,0.78245,0.78395,26194500001.0
2008-04-01 07:30:00,0.78395,0.7846,0.78315,0.78325,36052199983.0
2008-04-01 08:00:00,0.78325,0.7845,0.78255,0.78305,18508300004.0
2008-04-01 08:30:00,0.78305,0.7833,0.78135,0.782,18572700000.0
2008-04-01 09:00:00,0.782,0.78415,0.78155,0.78325,17711800002.0
2008-04-01 09:30:00,0.78325,0.78325,0.78105,0.7827,10830399999.0
2008-04-01 10:00:00,0.7827,0.7832,0.78195,0.782,11945200000.0
2008-04-01 10:30:00,0.782,0.78315,0.78165,0.78265,17063099999.0
2008-04-01 11:00:00,0.78265,0.78315,0.78235,0.78265,21920900001.0
2008-04-01 11:30:00,0.78265,0.783,0.7812,0.78135,24720400000.0
2008-04-01 12:00:00,0.78135,0.783,0.78105,0.78205,10521300000.0
2008-04-01 12:30:00,0.78205,0.78225,0.78065,0.78135,16644200000.0
2008-04-01 13:00:00,0.78135,0.78265,0.78095,0.7822,19952800008.0
2008-04-01 13:30:00,0.7822,0.78305,0.78155,0.78255,16780100002.0
2008-04-01 14:00:00,0.78255,0.78255,0.7809,0.78195,17627399996.0
2008-04-01 14:30:00,0.78195,0.78195,0.78065,0.7811,13745350000.0
2008-04-01 15:00:00,0.7811,0.7817,0.7806,0.7813,4087000000.0
2008-04-01 15:30:00,0.7813,0.7817,0.7806,0.7813,3008400000.0
2008-04-01 16:00:00,0.7813,0.7821,0.7781,0.7791,8366100000.0
2008-04-01 16:30:00,0.7791,0.7797,0.7782,0.7797,12826200007.0
2008-04-01 17:00:00,0.7797,0.7827,0.7789,0.7825,8938799974.0
2008-04-01 17:30:00,0.7825,0.7826,0.7805,0.7809,4801900000.0
2008-04-01 18:00:00,0.7809,0.7816,0.7802,0.7805,12920000000.0
2008-04-01 18:30:00,0.7805,0.7815,0.7803,0.781,27106400000.0
2008-04-01 19:00:00,0.781,0.7831,0.7809,0.7823,5088500000.0
2008-04-01 19:30:00,0.7823,0.7824,0.7809,0.7811,3906700000.0
2008-04-01 20:00:00,0.7811,0.7823,0.7811,0.7814,6107400000.0
2008-04-01 20:30:00,0.7814,0.784,0.7813,0.7837,14054800000.0
2008-04-01 21:00:00,0.7837,0.7848,0.7834,0.78465,20390400000.0
2008-04-01 21:30:00,0.78465,0.78555,0.784,0.78555,11533200000.0
2008-04-01 22:00:00,0.78555,0.78725,0.7852,0.7863,16150800000.0
2008-04-01 22:30:00,0.7863,0.7874,0.78545,0.7865,30642900000.0
2008-04-01 23:00:00,0.7865,0.7872,0.786,0.7863,4542000000.0
2008-04-01 23:30:00,0.7863,0.787,0.78608,0.787,1980400000.0
2008-04-02 00:00:00,0.787,0.7874,0.7866,0.7873,10041300000.0
2008-04-02 00:30:00,0.7873,0.7877,0.7867,0.787,28801900000.0
2008-04-02 01:00:00,0.787,0.7871,0.786,0.7869,20120300000.0
2008-04-02 01:30:00,0.7869,0.78705,0.7857,0.7867,29103000000.0
2008-04-02 02:00:00,0.7867,0.7875,0.7863,0.787,22329600000.0
2008-04-02 02:30:00,0.787,0.7882,0.7865,0.7865,20366300000.0
2008-04-02 03:00:00,0.7865,0.7865,0.7853,0.7865,33912400023.0
2008-04-02 03:30:00,0.7865,0.78715,0.7864,0.7867,19962800000.0
2008-04-02 04:00:00,0.7867,0.7875,0.7866,0.7874,13618600000.0
2008-04-02 04:30:00,0.7874,0.7877,0.7871,0.78725,3514200000.0
2008-04-02 05:00:00,0.78725,0.78815,0.7867,0.78805,4497600000.0
2008-04-02 05:30:00,0.78805,0.7886,0.7874,0.7874,2022600000.0
2008-04-02 06:00:00,0.7874,0.7886,0.7874,0.7882,2749000000.0
2008-04-02 06:30:00,0.7882,0.7884,0.78605,0.7863,4722700000.0
2008-04-02 07:00:00,0.7863,0.7873,0.786,0.7865,3417800000.0
2008-04-02 07:30:00,0.7865,0.7865,0.784,0.78515,7596800000.0
2008-04-02 08:00:00,0.78515,0.7856,0.7846,0.78495,8893000000.0
2008-04-02 08:30:00,0.785,0.7863,0.7848,0.7853,3590100000.0
2008-04-02 09:00:00,0.7853,0.7859,0.7851,0.7857,3038900000.0
2008-04-02 09:30:00,0.7857,0.7862,0.7852,0.786,3188500000.0
2008-04-02 10:00:00,0.786,0.7864,0.7857,0.7857,1837700000.0
2008-04-02 10:30:00,0.7857,0.7874,0.7854,0.7873,903200000.0
2008-04-02 11:00:00,0.7873,0.78825,0.7871,0.7875,1698400000.0
2008-04-02 11:30:00,0.7875,0.7878,0.7862,0.7862,1302700000.0
2008-04-02 12:00:00,0.7862,0.7867,0.7854,0.7861,1187500000.0
2008-04-02 12:30:00,0.7861,0.7875,0.78565,0.78715,1061200000.0
2008-04-02 13:00:00,0.78715,0.79075,0.7867,0.7904,2151700000.0
2008-04-02 13:30:00,0.7904,0.7926,0.7902,0.7915,1546900000.0
2008-04-02 14:00:00,0.7915,0.7922,0.7903,0.7908,2437000000.0
2008-04-02 14:30:00,0.7908,0.7913,0.7878,0.7881,1597200000.0
2008-04-02 15:00:00,0.7881,0.7888,0.7868,0.7868,3862000000.0
2008-04-02 15:30:00,0.7866,0.7892,0.786,0.7883,4419100000.0
2008-04-02 16:00:00,0.7883,0.78915,0.7868,0.7869,912000000.0
2008-04-02 16:30:00,0.7869,0.789,0.7856,0.78875,8772100024.0
2008-04-02 17:00:00,0.78875,0.7907,0.7884,0.78925,4519499999.0
2008-04-02 17:30:00,0.78925,0.7901,0.7885,0.78995,2467000000.0
2008-04-02 18:00:00,0.78995,0.7907,0.78975,0.79015,10461800000.0
2008-04-02 18:30:00,0.79015,0.7903,0.78785,0.7894,8223000000.0
2008-04-02 19:00:00,0.7894,0.79065,0.7894,0.78945,6331700000.0
2008-04-02 19:30:00,0.78945,0.7902,0.7894,0.7902,3140400000.0
2008-04-02 20:00:00,0.7902,0.79125,0.78995,0.7906,9069300000.0
2008-04-02 20:30:00,0.7906,0.79075,0.7895,0.7896,3137200000.0
2008-04-02 21:00:00,0.7896,0.79025,0.7892,0.79,3259300000.0
2008-04-02 21:30:00,0.79,0.79085,0.78995,0.79065,4735200000.0
2008-04-02 22:00:00,0.79065,0.79115,0.7904,0.7907,2083000000.0
2008-04-02 22:30:00,0.7907,0.7908,0.78935,0.7896,2978100000.0
2008-04-02 23:00:00,0.7896,0.7901,0.7891,0.7892,31673000000.0
2008-04-02 23:30:00,0.7892,0.7897,0.7891,0.7894,42745300000.0
2008-04-03 00:00:00,0.7894,0.7894,0.788,0.7886,42471300000.0
2008-04-03 00:30:00,0.7886,0.7886,0.7881,0.7884,36833300000.0
2008-04-03 01:00:00,0.7884,0.7893,0.7884,0.789,23643900000.0
2008-04-03 01:30:00,0.789,0.7893,0.7885,0.7888,30247700000.0
2008-04-03 02:00:00,0.7888,0.7888,0.788,0.7881,23899700016.0
2008-04-03 02:30:00,0.7881,0.7882,0.7864,0.7873,36141900000.0
2008-04-03 03:00:00,0.7873,0.78755,0.7868,0.7874,20048300000.0
2008-04-03 03:30:00,0.7874,0.7877,0.7871,0.7875,14349100000.0
2008-04-03 04:00:00,0.7875,0.7878,0.7872,0.7872,26896100000.0
2008-04-03 04:30:00,0.7872,0.78725,0.78675,0.78695,17214700000.0
2008-04-03 05:00:00,0.78695,0.78725,0.7864,0.7872,13830300000.0
2008-04-03 05:30:00,0.7872,0.7875,0.7868,0.7872,31686700000.0
2008-04-03 06:00:00,0.7872,0.7877,0.7869,0.7871,8981500000.0
2008-04-03 06:30:00,0.7871,0.7876,0.787,0.7876,4021800000.0
2008-04-03 07:00:00,0.7876,0.7883,0.78735,0.7874,2585600000.0
2008-04-03 07:30:00,0.7874,0.7882,0.7873,0.7882,2624100000.0
2008-04-03 08:00:00,0.7882,0.7906,0.7874,0.7901,5664500000.0
2008-04-03 08:30:00,0.7901,0.7909,0.7896,0.7902,7234700001.0
2008-04-03 09:00:00,0.7902,0.7904,0.7892,0.7897,8462200002.0
2008-04-03 09:30:00,0.7897,0.7902,0.7864,0.788,5120900000.0
2008-04-03 10:00:00,0.788,0.78895,0.788,0.7886,3849800000.0
2008-04-03 10:30:00,0.7886,0.7895,0.7882,0.789,1918100000.0
2008-04-03 11:00:00,0.789,0.7892,0.7875,0.7882,1801900000.0
2008-04-03 11:30:00,0.7882,0.7882,0.7866,0.78705,4035200000.0
2008-04-03 12:00:00,0.78705,0.78755,0.78605,0.7863,4165400000.0
2008-04-03 12:30:00,0.7863,0.7874,0.7861,0.7874,2623300000.0
2008-04-03 13:00:00,0.7873,0.7874,0.7847,0.7853,3096800000.0
2008-04-03 13:30:00,0.7853,0.7853,0.7829,0.7835,3857300001.0
2008-04-03 14:00:00,0.7835,0.7842,0.7827,0.78365,11612400000.0
2008-04-03 14:30:00,0.78365,0.78445,0.782,0.7841,5570446000.0
2008-04-03 15:00:00,0.7841,0.7842,0.7809,0.78235,2671934000.0
2008-04-03 15:30:00,0.78235,0.7844,0.7822,0.78385,4822800000.0
2008-04-03 16:00:00,0.78385,0.7842,0.7823,0.783,4155100000.0
2008-04-03 16:30:00,0.783,0.78485,0.7824,0.7847,4870500000.0
2008-04-03 17:00:00,0.7847,0.7854,0.78375,0.78475,6216500000.0
2008-04-03 17:30:00,0.78475,0.786,0.78405,0.786,9324600000.0
2008-04-03 18:00:00,0.786,0.78635,0.7855,0.786,2316500000.0
2008-04-03 18:30:00,0.786,0.78645,0.7854,0.786,2545700000.0
2008-04-03 19:00:00,0.786,0.78715,0.7857,0.7869,4083200000.0
2008-04-03 19:30:00,0.7869,0.787,0.78605,0.7865,3135800000.0
2008-04-03 20:00:00,0.7865,0.7869,0.78635,0.78635,7312100000.0
2008-04-03 20:30:00,0.78635,0.787,0.7858,0.7864,3544800000.0
2008-04-03 21:00:00,0.7864,0.7865,0.7848,0.7857,2779900000.0
2008-04-03 21:30:00,0.7857,0.786,0.7852,0.7853,2454500000.0
2008-04-03 22:00:00,0.7853,0.7857,0.78485,0.7849,4605000000.0
2008-04-03 22:30:00,0.7849,0.7853,0.7843,0.7852,26328600000.0
2008-04-03 23:00:00,0.7852,0.7854,0.7838,0.7842,35605100000.0
2008-04-03 23:30:00,0.7842,0.7855,0.7842,0.7849,26496300000.0
2008-04-04 00:00:00,0.7845,0.785,0.7845,0.7847,40933100022.0
2008-04-04 00:30:00,0.7847,0.7855,0.78435,0.78545,22186000000.0
2008-04-04 01:00:00,0.78545,0.78565,0.7846,0.7855,17616000000.0
2008-04-04 01:30:00,0.7855,0.7857,0.7851,0.7851,23364200000.0
2008-04-04 02:00:00,0.7851,0.7853,0.7842,0.7845,15849200000.0
2008-04-04 02:30:00,0.7845,0.7851,0.7824,0.7835,27663900000.0
2008-04-04 03:00:00,0.7835,0.7835,0.78205,0.7829,29814600000.0
2008-04-04 03:30:00,0.7829,0.7829,0.7817,0.7818,31903900000.0
2008-04-04 04:00:00,0.7818,0.7822,0.7812,0.7814,19603400000.0
2008-04-04 04:30:00,0.7814,0.783,0.7814,0.78275,19497300000.0
2008-04-04 05:00:00,0.78275,0.7828,0.78205,0.7823,9507200000.0
2008-04-04 05:30:00,0.7823,0.7829,0.7821,0.7821,4498800000.0
2008-04-04 06:00:00,0.7821,0.7829,0.7816,0.7825,4719500000.0
2008-04-04 06:30:00,0.7825,0.7833,0.7823,0.7825,4349700000.0
2008-04-04 07:00:00,0.7825,0.78285,0.7821,0.7828,2966100000.0
2008-04-04 07:30:00,0.7828,0.7832,0.7823,0.7824,7818300000.0
2008-04-04 08:00:00,0.7824,0.7836,0.7824,0.7835,3267300000.0
2008-04-04 08:30:00,0.7835,0.7848,0.7827,0.7828,4015500000.0
2008-04-04 09:00:00,0.7828,0.78425,0.7826,0.7838,3794199998.0
2008-04-04 09:30:00,0.7838,0.7854,0.7838,0.785,9209700001.0
2008-04-04 10:00:00,0.785,0.7862,0.7849,0.78575,5087200002.0
2008-04-04 10:30:00,0.78575,0.7858,0.785,0.7857,18799500003.0
2008-04-04 11:00:00,0.7859,0.7859,0.7844,0.7854,34628100000.0
2008-04-04 11:30:00,0.7854,0.7863,0.7852,0.7863,13347000000.0
2008-04-04 12:00:00,0.7863,0.78775,0.7859,0.7865,7288200000.0
2008-04-04 12:30:00,0.7865,0.7868,0.7861,0.7861,3191900000.0
2008-04-04 13:00:00,0.7861,0.7866,0.7857,0.7861,9799000000.0
2008-04-04 13:30:00,0.7862,0.78655,0.7857,0.7859,3305300000.0
2008-04-04 14:00:00,0.7859,0.7876,0.7856,0.7868,16750400000.0
2008-04-04 14:30:00,0.7843,0.7878,0.7833,0.786,26858800008.0
2008-04-04 15:00:00,0.786,0.7872,0.7846,0.7861,10930400000.0
2008-04-04 15:30:00,0.7861,0.78675,0.78495,0.7859,9157799999.0
2008-04-04 16:00:00,0.7859,0.78865,0.78575,0.78835,10486174998.0
2008-04-04 16:30:00,0.78835,0.7888,0.7868,0.78695,6117200000.0
2008-04-04 17:00:00,0.78695,0.7876,0.7867,0.7874,6760700000.0
2008-04-04 17:30:00,0.7874,0.78855,0.7872,0.7878,3860300000.0
2008-04-04 18:00:00,0.7878,0.78865,0.7874,0.7878,7351800000.0
2008-04-04 18:30:00,0.7878,0.7895,0.7878,0.7888,12176300000.0
2008-04-04 19:00:00,0.7888,0.7892,0.7877,0.7884,18992900000.0
2008-04-04 19:30:00,0.7884,0.789,0.7884,0.78855,12862300000.0
2008-04-04 20:00:00,0.78855,0.78855,0.7878,0.7878,30377200000.0
2008-04-04 20:30:00,0.7878,0.7886,0.7878,0.7884,32784600000.0
2008-04-04 21:00:00,0.7884,0.7887,0.7883,0.7885,15590500001.0
2008-04-04 21:30:00,0.7885,0.7887,0.7882,0.7885,18931800000.0
2008-04-04 22:00:00,0.7885,0.7885,0.7879,0.7884,26038800000.0
2008-04-04 22:30:00,0.7884,0.78923,0.78804,0.78904,37578300000.0
2008-04-07 00:00:00,0.7886,0.789,0.7878,0.7882,27992700000.0
2008-04-07 00:30:00,0.7884,0.789,0.7881,0.7887,30939300000.0
2008-04-07 01:00:00,0.7889,0.7892,0.788,0.7882,36832500000.0
2008-04-07 01:30:00,0.7883,0.7887,0.7879,0.7882,29466000000.0
2008-04-07 02:00:00,0.7881,0.7884,0.7874,0.788,26028100000.0
2008-04-07 02:30:00,0.788,0.7881,0.78725,0.7874,13402900000.0
2008-04-07 03:00:00,0.7874,0.7881,0.78715,0.78725,14566800000.0
2008-04-07 03:30:00,0.78725,0.78835,0.7868,0.7881,16438900000.0
2008-04-07 04:00:00,0.7881,0.7883,0.7865,0.7872,2728100000.0
2008-04-07 04:30:00,0.7872,0.78815,0.7872,0.78755,18824400000.0
2008-04-07 05:00:00,0.78755,0.7883,0.7873,0.7878,4077700000.0
2008-04-07 05:30:00,0.7878,0.7879,0.7872,0.7874,11896600000.0
2008-04-07 06:00:00,0.7874,0.7887,0.78725,0.78855,3121800000.0
2008-04-07 06:30:00,0.78855,0.7888,0.7878,0.78795,4198100000.0
2008-04-07 07:00:00,0.78795,0.7893,0.78795,0.789,11304500000.0
2008-04-07 07:30:00,0.789,0.7902,0.7885,0.7896,3434100000.0
2008-04-07 08:00:00,0.7896,0.7901,0.7884,0.7897,3551600000.0
2008-04-07 08:30:00,0.7897,0.79,0.78895,0.7892,3898400001.0
2008-04-07 09:00:00,0.7892,0.79015,0.7881,0.78945,6978200002.0
2008-04-07 09:30:00,0.78945,0.7905,0.7888,0.7905,3595950000.0
2008-04-07 10:00:00,0.7905,0.7926,0.7892,0.7918,4033500000.0
2008-04-07 10:30:00,0.7918,0.7924,0.79015,0.79135,19470400007.0
2008-04-07 11:00:00,0.79135,0.79355,0.7913,0.79325,13144500001.0
2008-04-07 11:30:00,0.79325,0.7945,0.7931,0.7937,9073500001.0
2008-04-07 12:00:00,0.7937,0.795,0.7936,0.7942,4354300000.0
2008-04-07 12:30:00,0.7942,0.7942,0.7935,0.794,11874899999.0
2008-04-07 13:00:00,0.794,0.7941,0.79285,0.7934,2772500001.0
2008-04-07 13:30:00,0.7934,0.7941,0.7922,0.7941,4249800000.0
2008-04-07 14:00:00,0.7941,0.7946,0.79345,0.7945,4495800000.0
2008-04-07 14:30:00,0.7946,0.7957,0.7943,0.7951,5956100000.0
2008-04-07 15:00:00,0.7951,0.79755,0.7947,0.7973,3926100000.0
2008-04-07 15:30:00,0.7973,0.7975,0.7962,0.79685,4423900000.0
2008-04-07 16:00:00,0.79685,0.7973,0.79505,0.7963,5250700000.0
2008-04-07 16:30:00,0.7963,0.7979,0.7956,0.7979,4015200000.0
2008-04-07 17:00:00,0.7979,0.79845,0.7967,0.7982,3703900005.0
2008-04-07 17:30:00,0.7982,0.7982,0.79645,0.7965,3722000000.0
2008-04-07 18:00:00,0.7965,0.7979,0.7961,0.7978,3808800000.0
2008-04-07 18:30:00,0.7978,0.79835,0.7974,0.79755,16690900000.0
2008-04-07 19:00:00,0.79755,0.79815,0.7974,0.79775,20882500007.0
2008-04-07 19:30:00,0.79775,0.79875,0.79735,0.7982,17580600000.0
2008-04-07 20:00:00,0.7982,0.7984,0.7974,0.7975,10540700000.0
2008-04-07 20:30:00,0.7975,0.7978,0.7969,0.79745,6631200000.0
2008-04-07 21:00:00,0.79745,0.7976,0.79615,0.7971,5101000000.0
2008-04-07 21:30:00,0.7971,0.7975,0.7962,0.79665,11387800000.0
2008-04-07 22:00:00,0.79665,0.79665,0.7952,0.7958,8563400000.0
2008-04-07 22:30:00,0.7958,0.7961,0.7951,0.7956,8639400000.0
2008-04-07 23:00:00,0.7956,0.7956,0.794,0.79455,23032100000.0
2008-04-07 23:30:00,0.79455,0.7948,0.794,0.7944,28397500000.0
2008-04-08 00:00:00,0.7944,0.7954,0.79345,0.7949,39309100000.0
2008-04-08 00:30:00,0.7949,0.7955,0.7948,0.79535,31615000000.0
2008-04-08 01:00:00,0.79535,0.7965,0.7953,0.7962,35150799995.0
2008-04-08 01:30:00,0.7962,0.7969,0.7962,0.7966,30813700000.0
2008-04-08 02:00:00,0.7965,0.79725,0.7961,0.7962,38045699999.0
2008-04-08 02:30:00,0.7961,0.7973,0.7952,0.7972,39569400004.0
2008-04-08 03:00:00,0.7971,0.7971,0.79585,0.796,13925900000.0
2008-04-08 03:30:00,0.796,0.7966,0.7957,0.7961,19333000000.0
2008-04-08 04:00:00,0.7961,0.7962,0.7944,0.7949,20671200000.0
2008-04-08 04:30:00,0.7949,0.7962,0.7949,0.796,31708500000.0
2008-04-08 05:00:00,0.796,0.7967,0.7953,0.79625,27163500004.0
2008-04-08 05:30:00,0.79625,0.7965,0.7957,0.796,30737399975.0
2008-04-08 06:00:00,0.796,0.7967,0.7955,0.796,38668100003.0
2008-04-08 06:30:00,0.796,0.7962,0.7944,0.7947,34603699999.0
2008-04-08 07:00:00,0.7947,0.7954,0.7941,0.79455,26136200000.0
2008-04-08 07:30:00,0.79455,0.7955,0.7943,0.7955,30994900000.0
2008-04-08 08:00:00,0.7955,0.79615,0.7934,0.79415,31292500010.0
2008-04-08 08:30:00,0.79415,0.7949,0.7935,0.79375,25969100083.0
2008-04-08 09:00:00,0.79375,0.79445,0.7932,0.794,11486099987.0
2008-04-08 09:30:00,0.794,0.79405,0.79245,0.7933,7685100001.0
2008-04-08 10:00:00,0.7933,0.7953,0.7933,0.7942,3840400000.0
2008-04-08 10:30:00,0.7942,0.7965,0.7942,0.7958,4780999999.0
2008-04-08 11:00:00,0.7958,0.7961,0.7952,0.79605,6463400000.0
2008-04-08 11:30:00,0.79605,0.7966,0.7954,0.7966,8778300000.0
2008-04-08 12:00:00,0.7966,0.7976,0.7957,0.7959,6370300000.0
2008-04-08 12:30:00,0.7959,0.7964,0.79385,0.7947,9484800000.0
2008-04-08 13:00:00,0.7947,0.7949,0.79335,0.7937,6217800000.0
2008-04-08 13:30:00,0.7937,0.7946,0.79315,0.79415,5936400000.0
2008-04-08 14:00:00,0.79415,0.79415,0.7929,0.7931,7146400000.0
2008-04-08 14:30:00,0.7931,0.7938,0.79245,0.7928,7493800000.0
2008-04-08 15:00:00,0.7928,0.79385,0.79175,0.79355,12640500000.0
2008-04-08 15:30:00,0.7936,0.7947,0.7932,0.7943,4642200000.0
2008-04-08 16:00:00,0.7943,0.7948,0.7933,0.79435,5062100000.0
2008-04-08 16:30:00,0.79435,0.79675,0.7942,0.7965,7505400000.0
2008-04-08 17:00:00,0.79655,0.7967,0.79535,0.796,7592500000.0
2008-04-08 17:30:00,0.796,0.79735,0.7958,0.7964,11086800000.0
2008-04-08 18:00:00,0.7964,0.7971,0.7962,0.7965,3747700000.0
2008-04-08 18:30:00,0.7965,0.797,0.7961,0.7964,6725000000.0
2008-04-08 19:00:00,0.7964,0.7965,0.7953,0.7961,3417800000.0
2008-04-08 19:30:00,0.7961,0.7984,0.7961,0.7973,6654300000.0
2008-04-08 20:00:00,0.7973,0.7985,0.7967,0.7976,4882300000.0
2008-04-08 20:30:00,0.7976,0.7981,0.7972,0.7976,3096300000.0
2008-04-08 21:00:00,0.7976,0.7983,0.796,0.7965,18734900000.0
2008-04-08 21:30:00,0.7965,0.7976,0.7965,0.7976,9357500000.0
2008-04-08 22:00:00,0.7976,0.7997,0.7976,0.7992,8873800000.0
2008-04-08 22:30:00,0.7992,0.7996,0.7987,0.7994,34093400000.0
2008-04-08 23:00:00,0.7994,0.7999,0.7988,0.7991,39780800000.0
2008-04-08 23:30:00,0.7991,0.8004,0.7989,0.7999,35690700000.0
2008-04-09 00:00:00,0.7999,0.7999,0.7977,0.7978,36697500000.0
2008-04-09 00:30:00,0.7978,0.7985,0.7973,0.7975,38528600000.0
2008-04-09 01:00:00,0.7975,0.7985,0.7973,0.7981,43699400000.0
2008-04-09 01:30:00,0.7981,0.7982,0.7975,0.79775,37479900000.0
2008-04-09 02:00:00,0.79775,0.7979,0.7957,0.7961,22172200030.0
2008-04-09 02:30:00,0.7961,0.7968,0.7958,0.796,17185500000.0
2008-04-09 03:00:00,0.796,0.7965,0.7951,0.7956,19332800000.0
2008-04-09 03:30:00,0.7956,0.7956,0.7943,0.7947,14894200011.0
2008-04-09 04:00:00,0.7947,0.7959,0.7945,0.7959,10860280000.0
2008-04-09 04:30:00,0.7959,0.7962,0.7955,0.7958,15098890000.0
2008-04-09 05:00:00,0.7958,0.7961,0.7955,0.7958,18685500000.0
2008-04-09 05:30:00,0.7958,0.7961,0.7953,0.79565,14664000000.0
2008-04-09 06:00:00,0.79565,0.79595,0.79465,0.7951,10543200000.0
2008-04-09 06:30:00,0.7951,0.7955,0.7949,0.7952,2452300000.0
2008-04-09 07:00:00,0.7952,0.7957,0.7945,0.7951,7985900000.0
2008-04-09 07:30:00,0.7951,0.7967,0.7951,0.7962,7030500000.0
2008-04-09 08:00:00,0.7962,0.7975,0.7962,0.7972,7983400000.0
2008-04-09 08:30:00,0.7972,0.79725,0.7956,0.7959,3211000000.0
2008-04-09 09:00:00,0.7959,0.7969,0.7956,0.79605,4065700000.0
2008-04-09 09:30:00,0.79605,0.7964,0.7941,0.7946,2905300000.0
2008-04-09 10:00:00,0.7946,0.7948,0.793,0.79445,2872780000.0
2008-04-09 10:30:00,0.79445,0.7953,0.7937,0.795,2515040000.0
2008-04-09 11:00:00,0.795,0.79635,0.79435,0.7947,6085599999.0
2008-04-09 11:30:00,0.7947,0.7972,0.79445,0.797,5380700002.0
2008-04-09 12:00:00,0.797,0.797,0.795,0.7951,1603500000.0
2008-04-09 12:30:00,0.79525,0.79705,0.79465,0.79525,3648799997.0
2008-04-09 13:00:00,0.79525,0.79745,0.79525,0.79585,4075500000.0
2008-04-09 13:30:00,0.796,0.79615,0.7951,0.7957,4462700000.0
2008-04-09 14:00:00,0.7957,0.79595,0.79545,0.79585,3276400000.0
2008-04-09 14:30:00,0.79585,0.7971,0.79535,0.7961,3236200000.0
2008-04-09 15:00:00,0.7961,0.7982,0.7955,0.7961,2303400000.0
2008-04-09 15:30:00,0.7961,0.7966,0.7952,0.79535,1923400000.0
2008-04-09 16:00:00,0.79535,0.7965,0.79445,0.79515,1912000000.0
2008-04-09 16:30:00,0.79515,0.7965,0.7948,0.7965,2699300000.0
2008-04-09 17:00:00,0.7965,0.7976,0.79585,0.7971,2025400000.0
2008-04-09 17:30:00,0.7971,0.79785,0.7955,0.7959,1305150000.0
2008-04-09 18:00:00,0.7959,0.7971,0.7954,0.797,2665900000.0
2008-04-09 18:30:00,0.797,0.798,0.79675,0.7975,4157700000.0
2008-04-09 19:00:00,0.7975,0.7981,0.7975,0.79795,1979600003.0
2008-04-09 19:30:00,0.79795,0.7988,0.7977,0.7982,953900000.0
2008-04-09 20:00:00,0.7982,0.7983,0.797,0.797,454300000.0
2008-04-09 20:30:00,0.797,0.7975,0.7968,0.7968,459300000.0
2008-04-09 21:00:00,0.7968,0.7973,0.7964,0.7969,416000000.0
2008-04-09 21:30:00,0.7969,0.7972,0.7964,0.7965,422900001.0
2008-04-09 22:00:00,0.7965,0.797,0.79575,0.7968,1630400000.0
2008-04-09 22:30:00,0.7968,0.7972,0.79615,0.797,1013700010.0
2008-04-09 23:00:00,0.797,0.7984,0.797,0.79755,5998400000.0
2008-04-09 23:30:00,0.79755,0.7982,0.7974,0.798,3202400000.0
2008-04-10 00:00:00,0.798,0.7981,0.7966,0.797,4060000002.0
2008-04-10 00:30:00,0.797,0.7972,0.7968,0.7969,2322500002.0
2008-04-10 01:00:00,0.7969,0.7977,0.79585,0.7974,4499400000.0
2008-04-10 01:30:00,0.7974,0.7977,0.7962,0.7966,3323500000.0
2008-04-10 02:00:00,0.7966,0.7981,0.7963,0.7979,4340400000.0
2008-04-10 02:30:00,0.7979,0.799,0.7978,0.7985,5277600002.0
2008-04-10 03:00:00,0.7985,0.7998,0.7983,0.7993,2262800000.0
2008-04-10 03:30:00,0.7993,0.8015,0.7988,0.7997,5390900001.0
2008-04-10 04:00:00,0.7997,0.7998,0.799,0.7994,3106200000.0
2008-04-10 04:30:00,0.7994,0.7996,0.7991,0.7992,925400000.0
2008-04-10 05:00:00,0.7992,0.7995,0.7991,0.7993,1465800000.0
2008-04-10 05:30:00,0.7993,0.7997,0.7991,0.7994,4090000000.0
2008-04-10 06:00:00,0.7994,0.7996,0.799,0.7994,4081400000.0
2008-04-10 06:30:00,0.7993,0.7997,0.7993,0.7995,2563700000.0
2008-04-10 07:00:00,0.7995,0.7996,0.7984,0.7985,3188600000.0
2008-04-10 07:30:00,0.7985,0.7995,0.7975,0.7987,4770200000.0
2008-04-10 08:00:00,0.7987,0.79915,0.79705,0.7987,5112600000.0
2008-04-10 08:30:00,0.79865,0.799,0.79785,0.79895,5254899999.0
2008-04-10 09:00:00,0.79895,0.79915,0.79825,0.79895,4507500000.0
2008-04-10 09:30:00,0.79895,0.8005,0.79895,0.8,4919100000.0
2008-04-10 10:00:00,0.8,0.80045,0.7983,0.7991,7607900003.0
2008-04-10 10:30:00,0.7991,0.79995,0.79875,0.7992,7381000002.0
2008-04-10 11:00:00,0.7992,0.8006,0.79875,0.7996,7240500008.0
2008-04-10 11:30:00,0.7996,0.80065,0.79935,0.80005,5627300000.0
2008-04-10 12:00:00,0.80005,0.80235,0.8,0.80215,6417000002.0
2008-04-10 12:30:00,0.80215,0.8024,0.80065,0.8015,3652800000.0
2008-04-10 13:00:00,0.8015,0.8021,0.8001,0.801,1830200000.0
2008-04-10 13:30:00,0.80095,0.8016,0.80025,0.8003,781600000.0
2008-04-10 14:00:00,0.8003,0.80045,0.7993,0.7998,4446900000.0
2008-04-10 14:30:00,0.7995,0.8004,0.7976,0.79955,3675200000.0
2008-04-10 15:00:00,0.79955,0.8002,0.7989,0.7998,1312700000.0
2008-04-10 15:30:00,0.7998,0.8,0.7976,0.7985,2020300000.0
2008-04-10 16:00:00,0.7985,0.7991,0.7977,0.7983,2117100000.0
2008-04-10 16:30:00,0.7983,0.7991,0.7973,0.7979,1930900000.0
2008-04-10 17:00:00,0.7979,0.7999,0.7974,0.7984,1849900000.0
2008-04-10 17:30:00,0.7984,0.79935,0.7981,0.7983,1174800000.0
2008-04-10 18:00:00,0.7983,0.7987,0.7981,0.7987,607800000.0
2008-04-10 18:30:00,0.7987,0.7987,0.7978,0.7982,941400000.0
2008-04-10 19:00:00,0.7982,0.7991,0.7981,0.799,897700000.0
2008-04-10 19:30:00,0.799,0.7997,0.7981,0.7995,1035500000.0
2008-04-10 20:00:00,0.7995,0.801,0.79825,0.7997,2675500000.0
2008-04-10 20:30:00,0.7997,0.80055,0.79935,0.8002,756600000.0
2008-04-10 21:00:00,0.8002,0.8015,0.8002,0.8005,1226600000.0
2008-04-10 21:30:00,0.8005,0.8007,0.79895,0.7997,1592000000.0
2008-04-10 22:00:00,0.7997,0.8,0.799,0.7995,1320000000.0
2008-04-10 22:30:00,0.7995,0.7998,0.7977,0.7982,2509700002.0
2008-04-10 23:00:00,0.7984,0.7993,0.7981,0.7985,6741100000.0
2008-04-10 23:30:00,0.7985,0.7987,0.7978,0.7982,3616000000.0
2008-04-11 00:00:00,0.7982,0.7986,0.79795,0.7983,2817600000.0
2008-04-11 00:30:00,0.7981,0.7986,0.798,0.7982,2114800000.0
2008-04-11 01:00:00,0.7982,0.7986,0.7973,0.7974,4181800000.0
2008-04-11 01:30:00,0.7974,0.7988,0.7972,0.7987,5645200000.0
2008-04-11 02:00:00,0.7987,0.7997,0.7986,0.799,4250300000.0
2008-04-11 02:30:00,0.799,0.7994,0.7982,0.7983,1938500000.0
2008-04-11 03:00:00,0.7983,0.7983,0.7967,0.7969,1968900000.0
2008-04-11 03:30:00,0.7969,0.7975,0.79665,0.79725,1113600000.0
2008-04-11 04:00:00,0.79725,0.799,0.7967,0.798,5994100000.0
2008-04-11 04:30:00,0.798,0.7984,0.7972,0.7974,5673199998.0
2008-04-11 05:00:00,0.7974,0.7982,0.7973,0.798,2094700000.0
2008-04-11 05:30:00,0.798,0.7983,0.7979,0.79805,945900000.0
2008-04-11 06:00:00,0.79805,0.79875,0.79805,0.7984,646300000.0
2008-04-11 06:30:00,0.7984,0.7985,0.798,0.7983,405200000.0
2008-04-11 07:00:00,0.7983,0.7991,0.79795,0.7983,422400000.0
2008-04-11 07:30:00,0.7983,0.7993,0.7983,0.7983,421800000.0
2008-04-11 08:00:00,0.7983,0.7987,0.7971,0.79785,2051200000.0
2008-04-11 08:30:00,0.79785,0.799,0.7973,0.7986,2819900000.0
2008-04-11 09:00:00,0.7986,0.79975,0.7984,0.79925,3159800000.0
2008-04-11 09:30:00,0.79925,0.8009,0.7991,0.8002,2248300000.0
2008-04-11 10:00:00,0.8002,0.8009,0.7986,0.799,2558200000.0
2008-04-11 10:30:00,0.799,0.7997,0.79865,0.79875,1126400000.0
2008-04-11 11:00:00,0.79875,0.7994,0.7986,0.79885,1863600014.0
2008-04-11 11:30:00,0.79885,0.7993,0.798,0.7982,1299800000.0
2008-04-11 12:00:00,0.7982,0.7983,0.7969,0.7975,2385000000.0
2008-04-11 12:30:00,0.7975,0.7977,0.79475,0.7955,4860800000.0
2008-04-11 13:00:00,0.7955,0.7955,0.7936,0.7954,2943900000.0
2008-04-11 13:30:00,0.7954,0.7962,0.795,0.7951,1735900000.0
2008-04-11 14:00:00,0.7951,0.79565,0.794,0.79455,2571000000.0
2008-04-11 14:30:00,0.79455,0.7952,0.79355,0.7936,2177700000.0
2008-04-11 15:00:00,0.7936,0.7945,0.7924,0.7938,2081350000.0
2008-04-11 15:30:00,0.7938,0.795,0.793,0.79335,2508000000.0
2008-04-11 16:00:00,0.7933,0.79515,0.7933,0.7944,2872270000.0
2008-04-11 16:30:00,0.7944,0.7967,0.7944,0.7949,2194800000.0
2008-04-11 17:00:00,0.7949,0.7952,0.7938,0.79475,4000400000.0
2008-04-11 17:30:00,0.79475,0.79475,0.79335,0.7935,3403600000.0
2008-04-11 18:00:00,0.7935,0.7943,0.7924,0.79305,2219300000.0
2008-04-11 18:30:00,0.79305,0.79375,0.7929,0.7935,1189900000.0
2008-04-11 19:00:00,0.7935,0.7936,0.79295,0.7932,1994300000.0
2008-04-11 19:30:00,0.7932,0.7937,0.793,0.7935,769100000.0
2008-04-11 20:00:00,0.7935,0.7938,0.7929,0.7934,494000000.0
2008-04-11 20:30:00,0.7934,0.7944,0.7929,0.7942,945100000.0
2008-04-11 21:00:00,0.7942,0.7943,0.793,0.7938,3096700000.0
2008-04-11 21:30:00,0.7938,0.7946,0.7937,0.7938,1835900000.0
2008-04-11 22:00:00,0.7938,0.794,0.7934,0.7939,892800000.0
2008-04-11 22:30:00,0.7939,0.7943,0.7924,0.7929,2198300000.0
2008-04-14 00:00:00,0.789,0.7893,0.7883,0.789,1360800000.0
2008-04-14 00:30:00,0.7889,0.7894,0.7865,0.7887,1425600000.0
2008-04-14 01:00:00,0.7889,0.7891,0.7877,0.7885,1684800000.0
2008-04-14 01:30:00,0.7883,0.7885,0.7874,0.7874,1425600000.0
2008-04-14 02:00:00,0.7875,0.7877,0.7855,0.7862,5469800000.0
2008-04-14 02:30:00,0.7862,0.7868,0.786,0.7861,2530700001.0
2008-04-14 03:00:00,0.7861,0.7865,0.7853,0.7865,2761700000.0
2008-04-14 03:30:00,0.7865,0.7868,0.7857,0.7867,3883200001.0
2008-04-14 04:00:00,0.7867,0.7881,0.7865,0.7879,2434600001.0
2008-04-14 04:30:00,0.7879,0.7886,0.7877,0.7882,4188400003.0
2008-04-14 05:00:00,0.7882,0.7886,0.7878,0.7884,3946200000.0
2008-04-14 05:30:00,0.7884,0.7887,0.7882,0.7885,2324000000.0
2008-04-14 06:00:00,0.7885,0.7885,0.7867,0.7874,5550500000.0
2008-04-14 06:30:00,0.7874,0.7881,0.7866,0.787,4004500001.0
2008-04-14 07:00:00,0.787,0.78785,0.7869,0.7872,3114100000.0
2008-04-14 07:30:00,0.7872,0.7887,0.7869,0.7883,889200000.0
2008-04-14 08:00:00,0.7883,0.7891,0.7872,0.78905,1958000000.0
2008-04-14 08:30:00,0.78905,0.7901,0.7887,0.78925,2398100000.0
2008-04-14 09:00:00,0.78925,0.7904,0.7882,0.7902,2349500001.0
2008-04-14 09:30:00,0.7902,0.7907,0.7899,0.7906,1151900000.0
2008-04-14 10:00:00,0.7906,0.7918,0.7904,0.79065,1783100000.0
2008-04-14 10:30:00,0.79065,0.7907,0.7891,0.78995,1769700000.0
2008-04-14 11:00:00,0.78995,0.7904,0.7894,0.79005,951900000.0
2008-04-14 11:30:00,0.79005,0.79085,0.79,0.7908,848300000.0
2008-04-14 12:00:00,0.7908,0.791,0.7898,0.7906,1417500000.0
2008-04-14 12:30:00,0.7906,0.791,0.7895,0.7902,1778499999.0
2008-04-14 13:00:00,0.7902,0.7911,0.7902,0.7908,726200002.0
2008-04-14 13:30:00,0.7908,0.7915,0.7904,0.7907,4477500000.0
2008-04-14 14:00:00,0.7907,0.7917,0.7904,0.7908,2147600000.0
2008-04-14 14:30:00,0.7908,0.7923,0.7903,0.7911,2842500000.0
2008-04-14 15:00:00,0.7911,0.7918,0.7905,0.7908,1932300000.0
2008-04-14 15:30:00,0.7908,0.7915,0.7904,0.7907,3375900000.0
2008-04-14 16:00:00,0.7907,0.79135,0.7888,0.7892,4169700000.0
2008-04-14 16:30:00,0.7892,0.7898,0.7882,0.7882,2072800000.0
2008-04-14 17:00:00,0.7882,0.7885,0.7873,0.7878,1082000000.0
2008-04-14 17:30:00,0.7878,0.7886,0.7867,0.7872,1565200000.0
2008-04-14 18:00:00,0.7872,0.7873,0.7868,0.7871,634300000.0
2008-04-14 18:30:00,0.7871,0.7886,0.7869,0.7877,920600000.0
2008-04-14 19:00:00,0.7877,0.78825,0.78735,0.7878,684500000.0
2008-04-14 19:30:00,0.7878,0.78845,0.7874,0.78755,587700000.0
2008-04-14 20:00:00,0.7879,0.7899,0.7875,0.7891,713600000.0
2008-04-14 20:30:00,0.7891,0.7892,0.7883,0.78845,336100000.0
2008-04-14 21:00:00,0.78845,0.7885,0.7875,0.7884,475800000.0
2008-04-14 21:30:00,0.7884,0.7895,0.78795,0.7888,807700000.0
2008-04-14 22:00:00,0.78945,0.79025,0.7893,0.78985,1110500000.0
2008-04-14 22:30:00,0.78985,0.7922,0.78985,0.7915,2194200001.0
2008-04-14 23:00:00,0.7915,0.7921,0.7897,0.7915,4608900000.0
2008-04-14 23:30:00,0.7916,0.7931,0.7912,0.7926,1402300000.0
2008-04-15 00:00:00,0.7926,0.7928,0.791,0.791,2527500000.0
2008-04-15 00:30:00,0.791,0.7918,0.7884,0.7907,6412600000.0
2008-04-15 01:00:00,0.7907,0.7913,0.7903,0.7911,4086500001.0
2008-04-15 01:30:00,0.7911,0.7915,0.7898,0.7898,3567700000.0
2008-04-15 02:00:00,0.7898,0.7905,0.7898,0.7903,3448600000.0
2008-04-15 02:30:00,0.7903,0.7907,0.7901,0.7901,5275600000.0
2008-04-15 03:00:00,0.7901,0.7912,0.7901,0.7907,1803200000.0
2008-04-15 03:30:00,0.7907,0.7912,0.7895,0.7912,3083800000.0
2008-04-15 04:00:00,0.7912,0.7913,0.7908,0.7909,1926200000.0
2008-04-15 04:30:00,0.7909,0.791,0.7902,0.7903,1723600000.0
2008-04-15 05:00:00,0.7903,0.7917,0.79,0.7912,2739700000.0
2008-04-15 05:30:00,0.7912,0.79245,0.7912,0.7918,5072500000.0
2008-04-15 06:00:00,0.7918,0.79235,0.7917,0.7918,2549000000.0
2008-04-15 06:30:00,0.7918,0.7918,0.7906,0.7911,2356300000.0
2008-04-15 07:00:00,0.7911,0.7921,0.7911,0.7921,5499700000.0
2008-04-15 07:30:00,0.7921,0.7932,0.792,0.792,5210200000.0
2008-04-15 08:00:00,0.792,0.792,0.7905,0.7907,4674100000.0
2008-04-15 08:30:00,0.7907,0.7932,0.7906,0.7929,2891500000.0
2008-04-15 09:00:00,0.7929,0.7945,0.7914,0.7918,8875300000.0
2008-04-15 09:30:00,0.7918,0.792,0.7889,0.789,10799900000.0
2008-04-15 10:00:00,0.7891,0.78915,0.78615,0.7865,2070300000.0
2008-04-15 10:30:00,0.7865,0.7877,0.7841,0.7854,3531700000.0
2008-04-15 11:00:00,0.7854,0.7862,0.7842,0.7853,1731200000.0
2008-04-15 11:30:00,0.7853,0.7865,0.78475,0.7864,1735300000.0
2008-04-15 12:00:00,0.7864,0.7866,0.7856,0.7861,353900000.0
2008-04-15 12:30:00,0.7861,0.7862,0.785,0.7851,836500000.0
2008-04-15 13:00:00,0.7851,0.7858,0.7832,0.7842,1330100000.0
2008-04-15 13:30:00,0.7842,0.7847,0.7827,0.7837,1223600000.0
2008-04-15 14:00:00,0.7837,0.7847,0.7828,0.784,1225200000.0
2008-04-15 14:30:00,0.784,0.78455,0.7826,0.7838,1373600000.0
2008-04-15 15:00:00,0.7838,0.7843,0.7828,0.7832,1034600000.0
2008-04-15 15:30:00,0.7832,0.7837,0.7827,0.7832,1179800000.0
2008-04-15 16:00:00,0.7832,0.7844,0.7831,0.7837,1100800000.0
2008-04-15 16:30:00,0.7837,0.7843,0.7837,0.7841,936300000.0
2008-04-15 17:00:00,0.7841,0.7843,0.7836,0.7837,1949400000.0
2008-04-15 17:30:00,0.7837,0.784,0.7836,0.7838,1847000000.0
2008-04-15 18:00:00,0.7838,0.7846,0.7836,0.7842,431000000.0
2008-04-15 18:30:00,0.7842,0.7845,0.7838,0.78395,489400000.0
2008-04-15 19:00:00,0.78395,0.7842,0.7839,0.7842,407600000.0
2008-04-15 19:30:00,0.7842,0.7847,0.784,0.7845,907200000.0
2008-04-15 20:00:00,0.7845,0.785,0.7843,0.7846,416900000.0
2008-04-15 20:30:00,0.7846,0.7852,0.78445,0.7849,678900000.0
2008-04-15 21:00:00,0.7849,0.7855,0.7846,0.78505,1218300000.0
2008-04-15 21:30:00,0.78505,0.7854,0.78455,0.78485,1539400000.0
2008-04-15 22:00:00,0.78485,0.7855,0.7847,0.7855,802700000.0
2008-04-15 22:30:00,0.7855,0.7865,0.7853,0.7861,1019800000.0
2008-04-15 23:00:00,0.7861,0.7876,0.786,0.7869,3005700000.0
2008-04-15 23:30:00,0.7869,0.7869,0.7855,0.7862,3313900000.0
2008-04-16 00:00:00,0.7862,0.7864,0.7847,0.7855,4521000000.0
2008-04-16 00:30:00,0.7855,0.7861,0.7842,0.7843,9017600000.0
2008-04-16 01:00:00,0.7843,0.7854,0.7842,0.7846,5855700000.0
2008-04-16 01:30:00,0.7846,0.7851,0.7842,0.7849,4893200000.0
2008-04-16 02:00:00,0.7849,0.7853,0.7848,0.7851,3929000000.0
2008-04-16 02:30:00,0.7851,0.7852,0.784,0.7843,3965800000.0
2008-04-16 03:00:00,0.7843,0.7856,0.784,0.7846,4622500000.0
2008-04-16 03:30:00,0.7846,0.785,0.784,0.784,5443300000.0
2008-04-16 04:00:00,0.784,0.7841,0.7831,0.7836,4218900001.0
2008-04-16 04:30:00,0.7836,0.7852,0.7834,0.7843,3044999999.0
2008-04-16 05:00:00,0.7843,0.785,0.7843,0.7845,3289400002.0
2008-04-16 05:30:00,0.7845,0.7847,0.7836,0.7839,1531200000.0
2008-04-16 06:00:00,0.7839,0.7846,0.7838,0.7845,3154700000.0
2008-04-16 06:30:00,0.7845,0.7848,0.7842,0.7847,4551099998.0
2008-04-16 07:00:00,0.7846,0.7852,0.784,0.7842,6724700001.0
2008-04-16 07:30:00,0.7842,0.7849,0.784,0.7845,5954650005.0
2008-04-16 08:00:00,0.7845,0.7858,0.7842,0.7856,12409400000.0
2008-04-16 08:30:00,0.7856,0.7867,0.7854,0.7858,7305000000.0
2008-04-16 09:00:00,0.7858,0.7862,0.7851,0.7862,1612000000.0
2008-04-16 09:30:00,0.7862,0.7874,0.78555,0.7867,2897575004.0
2008-04-16 10:00:00,0.7867,0.7869,0.78565,0.786,830000000.0
2008-04-16 10:30:00,0.786,0.7861,0.7848,0.78545,1503500001.0
2008-04-16 11:00:00,0.78545,0.7858,0.7836,0.7846,3950624999.0
2008-04-16 11:30:00,0.7846,0.7886,0.7846,0.7875,4076800000.0
2008-04-16 12:00:00,0.7875,0.7876,0.7863,0.787,905700000.0
2008-04-16 12:30:00,0.787,0.7878,0.7866,0.7876,1681600000.0
2008-04-16 13:00:00,0.7876,0.7884,0.7869,0.7871,1137500000.0
2008-04-16 13:30:00,0.7871,0.7882,0.7868,0.7871,1581600000.0
2008-04-16 14:00:00,0.7871,0.788,0.7861,0.78785,3464500000.0
2008-04-16 14:30:00,0.78785,0.7919,0.78785,0.7904,6882200000.0
2008-04-16 15:00:00,0.7904,0.7904,0.7892,0.78945,3491500000.0
2008-04-16 15:30:00,0.78945,0.78995,0.7882,0.7886,3321700000.0
2008-04-16 16:00:00,0.7886,0.7901,0.7886,0.7893,2448300000.0
2008-04-16 16:30:00,0.7893,0.7909,0.7886,0.7901,2053400000.0
2008-04-16 17:00:00,0.7901,0.7908,0.7891,0.7896,2015400000.0
2008-04-16 17:30:00,0.7896,0.79085,0.7881,0.79085,2072300000.0
2008-04-16 18:00:00,0.79085,0.7913,0.7897,0.79025,1578000000.0
2008-04-16 18:30:00,0.79025,0.7908,0.78935,0.78945,1026900000.0
2008-04-16 19:00:00,0.78945,0.79015,0.78945,0.79005,762800000.0
2008-04-16 19:30:00,0.79005,0.79005,0.78935,0.78935,715700000.0
2008-04-16 20:00:00,0.78935,0.7898,0.78845,0.78925,462200000.0
2008-04-16 20:30:00,0.78925,0.7901,0.78915,0.78935,593300000.0
2008-04-16 21:00:00,0.78935,0.7896,0.78915,0.78935,327500000.0
2008-04-16 21:30:00,0.78935,0.7901,0.78935,0.78975,471900000.0
2008-04-16 22:00:00,0.78975,0.79085,0.7895,0.7898,667400000.0
2008-04-16 22:30:00,0.7898,0.7921,0.7896,0.792,4356700000.0
2008-04-16 23:00:00,0.792,0.7927,0.7919,0.792,6143200000.0
2008-04-16 23:30:00,0.792,0.7926,0.79155,0.7926,4387100000.0
2008-04-17 00:00:00,0.7926,0.7929,0.7916,0.7917,4066800000.0
2008-04-17 00:30:00,0.7917,0.7923,0.7916,0.7922,3004100000.0
2008-04-17 01:00:00,0.7922,0.7923,0.7917,0.7917,4437900000.0
2008-04-17 01:30:00,0.7917,0.792,0.7903,0.7912,4119900000.0
2008-04-17 02:00:00,0.7912,0.7913,0.7896,0.79,3747700000.0
2008-04-17 02:30:00,0.79,0.791,0.7894,0.7902,3746300000.0
2008-04-17 03:00:00,0.7902,0.7911,0.7902,0.7906,3023600000.0
2008-04-17 03:30:00,0.7906,0.7908,0.789,0.7894,3047100000.0
2008-04-17 04:00:00,0.7894,0.79,0.7891,0.79,2701000000.0
2008-04-17 04:30:00,0.79,0.7903,0.7898,0.79,5152400000.0
2008-04-17 05:00:00,0.79,0.7907,0.79,0.7906,3585900000.0
2008-04-17 05:30:00,0.7906,0.7915,0.7904,0.7913,2676700000.0
2008-04-17 06:00:00,0.7913,0.7916,0.7901,0.7907,2919300000.0
2008-04-17 06:30:00,0.7907,0.7908,0.79,0.7905,3810000000.0
2008-04-17 07:00:00,0.7905,0.7911,0.7901,0.7907,4678800000.0
2008-04-17 07:30:00,0.7907,0.7907,0.7902,0.7905,1524600000.0
2008-04-17 08:00:00,0.7905,0.7915,0.7901,0.7902,4720100000.0
2008-04-17 08:30:00,0.7902,0.7906,0.7882,0.7895,7845000000.0
2008-04-17 09:00:00,0.7895,0.7908,0.7895,0.7905,836100000.0
2008-04-17 09:30:00,0.7905,0.7933,0.79045,0.793,1119400000.0
2008-04-17 10:00:00,0.793,0.793,0.791,0.791,852900000.0
2008-04-17 10:30:00,0.791,0.7911,0.7886,0.7895,1637900000.0
2008-04-17 11:00:00,0.7895,0.7901,0.7889,0.7896,2450800001.0
2008-04-17 11:30:00,0.7896,0.7902,0.7892,0.7893,659300000.0
2008-04-17 12:00:00,0.7893,0.7903,0.789,0.7897,937400000.0
2008-04-17 12:30:00,0.7897,0.7897,0.78665,0.7887,1796500000.0
2008-04-17 13:00:00,0.7887,0.7887,0.7873,0.7881,2648650000.0
2008-04-17 13:30:00,0.7881,0.7887,0.7855,0.7858,3260200000.0
2008-04-17 14:00:00,0.7861,0.7868,0.7852,0.7856,3705200000.0
2008-04-17 14:30:00,0.7856,0.78675,0.7854,0.78595,2586950000.0
2008-04-17 15:00:00,0.78595,0.7875,0.7859,0.7862,2267400000.0
2008-04-17 15:30:00,0.7862,0.7862,0.785,0.785,2237700000.0
2008-04-17 16:00:00,0.7852,0.7875,0.78505,0.78645,2327100000.0
2008-04-17 16:30:00,0.78645,0.7865,0.78515,0.78615,2403200000.0
2008-04-17 17:00:00,0.78615,0.7882,0.786,0.7878,6337600000.0
2008-04-17 17:30:00,0.7878,0.7881,0.7868,0.7878,8647399961.0
2008-04-17 18:00:00,0.7878,0.7888,0.7875,0.7884,1876712472.0
2008-04-17 18:30:00,0.7884,0.7891,0.7884,0.7887,484000000.0
2008-04-17 19:00:00,0.7887,0.7894,0.7882,0.7882,427100000.0
2008-04-17 19:30:00,0.7882,0.7882,0.78705,0.7872,290000000.0
2008-04-17 20:00:00,0.7872,0.7872,0.786,0.7872,1442200000.0
2008-04-17 20:30:00,0.7872,0.78785,0.7863,0.7876,4025700000.0
2008-04-17 21:00:00,0.7876,0.7885,0.78715,0.788,1322300000.0
2008-04-17 21:30:00,0.788,0.7882,0.7871,0.7879,655600000.0
2008-04-17 22:00:00,0.7879,0.7906,0.7877,0.7906,888970000.0
2008-04-17 22:30:00,0.7906,0.7913,0.7897,0.7905,3115200000.0
2008-04-17 23:00:00,0.7905,0.7906,0.7897,0.7897,4406800000.0
2008-04-17 23:30:00,0.7897,0.7897,0.7883,0.7885,3388500000.0
2008-04-18 00:00:00,0.7885,0.79,0.7885,0.7898,5616800000.0
2008-04-18 00:30:00,0.7898,0.7907,0.7894,0.7906,4359400000.0
2008-04-18 01:00:00,0.7906,0.7917,0.7905,0.7914,4460900000.0
2008-04-18 01:30:00,0.7914,0.7914,0.7893,0.7905,8370800000.0
2008-04-18 02:00:00,0.79055,0.7913,0.79,0.7902,2160300000.0
2008-04-18 02:30:00,0.7902,0.7904,0.7901,0.7903,2334100000.0
2008-04-18 03:00:00,0.7903,0.7939,0.7902,0.7922,7627860008.0
2008-04-18 03:30:00,0.7922,0.7922,0.7912,0.7919,10938699948.0
2008-04-18 04:00:00,0.7919,0.7923,0.791,0.7915,3835299994.0
2008-04-18 04:30:00,0.7918,0.7922,0.791,0.7912,4281900009.0
2008-04-18 05:00:00,0.7912,0.7915,0.791,0.7913,4033399998.0
2008-04-18 05:30:00,0.7913,0.7915,0.7909,0.7915,1565299999.0
2008-04-18 06:00:00,0.7915,0.7916,0.7908,0.7911,750100000.0
2008-04-18 06:30:00,0.7911,0.7915,0.7909,0.7912,854000000.0
2008-04-18 07:00:00,0.7912,0.79165,0.7908,0.79125,1291900000.0
2008-04-18 07:30:00,0.79125,0.79235,0.7912,0.7921,1808700000.0
2008-04-18 08:00:00,0.7921,0.7929,0.792,0.7927,1577000000.0
2008-04-18 08:30:00,0.7927,0.793,0.7915,0.79175,2136200000.0
2008-04-18 09:00:00,0.79175,0.7925,0.7915,0.79155,1774600000.0
2008-04-18 09:30:00,0.79155,0.79225,0.7912,0.7922,3153100000.0
2008-04-18 10:00:00,0.7922,0.7927,0.7912,0.79185,2417500000.0
2008-04-18 10:30:00,0.79185,0.792,0.791,0.7914,3066100000.0
2008-04-18 11:00:00,0.7914,0.7914,0.7885,0.7892,3006875000.0
2008-04-18 11:30:00,0.7892,0.78985,0.7879,0.7889,5258200000.0
2008-04-18 12:00:00,0.7889,0.7894,0.78815,0.78885,4515600000.0
2008-04-18 12:30:00,0.7888,0.7895,0.7873,0.789,8235000000.0
2008-04-18 13:00:00,0.789,0.7904,0.7888,0.7902,1691200000.0
2008-04-18 13:30:00,0.7902,0.7914,0.7888,0.7892,2255000000.0
2008-04-18 14:00:00,0.7892,0.7906,0.7872,0.789,5059100000.0
2008-04-18 14:30:00,0.789,0.7897,0.787,0.7889,3103950000.0
2008-04-18 15:00:00,0.7889,0.79,0.7884,0.7893,1740700000.0
2008-04-18 15:30:00,0.7893,0.7903,0.789,0.789,2716000000.0
2008-04-18 16:00:00,0.789,0.7891,0.7861,0.7872,4044800005.0
2008-04-18 16:30:00,0.7872,0.7877,0.7853,0.7854,3858500000.0
2008-04-18 17:00:00,0.7854,0.7874,0.78505,0.786,2599300000.0
2008-04-18 17:30:00,0.786,0.7872,0.785,0.7867,3492999995.0
2008-04-18 18:00:00,0.7867,0.7875,0.7858,0.7872,2532200000.0
2008-04-18 18:30:00,0.7872,0.7883,0.7871,0.7879,553500000.0
2008-04-18 19:00:00,0.7879,0.7879,0.7866,0.787,337199998.0
2008-04-18 19:30:00,0.787,0.7893,0.787,0.789,162300000.0
2008-04-18 20:00:00,0.789,0.7913,0.78885,0.7913,1303600001.0
2008-04-18 20:30:00,0.7913,0.7913,0.7895,0.79,624400001.0
2008-04-18 21:00:00,0.79,0.7903,0.7887,0.7895,1121900000.0
2008-04-18 21:30:00,0.7895,0.7909,0.789,0.7909,1902400000.0
2008-04-18 22:00:00,0.7909,0.7909,0.79,0.7901,1312100000.0
2008-04-18 22:30:00,0.7901,0.7902,0.7895,0.7897,5090800000.0
2008-04-21 00:00:00,0.7905,0.7907,0.7902,0.7907,1142400000.0
2008-04-21 00:30:00,0.7909,0.7909,0.7901,0.7904,1142400000.0
2008-04-21 01:00:00,0.7903,0.7915,0.7903,0.7915,1088000000.0
2008-04-21 01:30:00,0.7914,0.7915,0.7907,0.7907,1033600000.0
2008-04-21 02:00:00,0.7907,0.7909,0.7896,0.7899,3059199997.0
2008-04-21 02:30:00,0.7899,0.7903,0.7894,0.7896,7054600000.0
2008-04-21 03:00:00,0.7896,0.7907,0.7896,0.7903,2503600000.0
2008-04-21 03:30:00,0.7903,0.7906,0.7899,0.7901,3003400000.0
2008-04-21 04:00:00,0.7901,0.7903,0.7897,0.7902,1632200000.0
2008-04-21 04:30:00,0.7902,0.7904,0.7898,0.7901,1449299999.0
2008-04-21 05:00:00,0.7901,0.7903,0.7898,0.7898,305200000.0
2008-04-21 05:30:00,0.7898,0.7909,0.7898,0.7906,314400000.0
2008-04-21 06:00:00,0.7906,0.7912,0.79035,0.7907,1067800000.0
2008-04-21 06:30:00,0.7907,0.7914,0.79035,0.7914,1867400000.0
2008-04-21 07:00:00,0.7914,0.7914,0.7907,0.7913,1992000000.0
2008-04-21 07:30:00,0.7913,0.79135,0.7907,0.79095,445900000.0
2008-04-21 08:00:00,0.791,0.7913,0.7899,0.7912,1781800000.0
2008-04-21 08:30:00,0.7912,0.79265,0.7912,0.7924,1190800000.0
2008-04-21 09:00:00,0.7924,0.7927,0.7917,0.7918,892100000.0
2008-04-21 09:30:00,0.7918,0.7923,0.7905,0.7915,3506900000.0
2008-04-21 10:00:00,0.7915,0.7924,0.7911,0.7912,1394600000.0
2008-04-21 10:30:00,0.7912,0.7927,0.7912,0.7918,754600000.0
2008-04-21 11:00:00,0.7918,0.79235,0.7914,0.7917,401800000.0
2008-04-21 11:30:00,0.7917,0.7925,0.7915,0.7925,306000000.0
2008-04-21 12:00:00,0.7925,0.7927,0.7918,0.7918,175300000.0
2008-04-21 12:30:00,0.7918,0.7923,0.7917,0.7923,1601100000.0
2008-04-21 13:00:00,0.7923,0.7929,0.7916,0.7927,760600000.0
2008-04-21 13:30:00,0.7927,0.7932,0.7926,0.7931,3172800000.0
2008-04-21 14:00:00,0.7931,0.7948,0.7929,0.7947,1385900000.0
2008-04-21 14:30:00,0.7947,0.797,0.7947,0.796,2241500002.0
2008-04-21 15:00:00,0.796,0.796,0.7948,0.7953,1077700000.0
2008-04-21 15:30:00,0.7953,0.7958,0.7948,0.7948,1707200000.0
2008-04-21 16:00:00,0.7948,0.79625,0.7942,0.79465,1903200000.0
2008-04-21 16:30:00,0.79465,0.795,0.7931,0.79315,1164000001.0
2008-04-21 17:00:00,0.7931,0.7938,0.7925,0.7926,2503100000.0
2008-04-21 17:30:00,0.7926,0.7933,0.7922,0.793,1731500000.0
2008-04-21 18:00:00,0.79315,0.7937,0.7922,0.7926,1660300000.0
2008-04-21 18:30:00,0.7926,0.793,0.7921,0.7924,523800000.0
2008-04-21 19:00:00,0.7924,0.7926,0.7921,0.7925,320100000.0
2008-04-21 19:30:00,0.7925,0.7927,0.7922,0.7924,334700000.0
2008-04-21 20:00:00,0.7924,0.7936,0.7922,0.793,495400000.0
2008-04-21 20:30:00,0.793,0.7936,0.7928,0.7928,424600000.0
2008-04-21 21:00:00,0.7928,0.7933,0.7924,0.7933,2763200000.0
2008-04-21 21:30:00,0.7933,0.7938,0.7929,0.7938,1724000000.0
2008-04-21 22:00:00,0.7938,0.7945,0.7934,0.7936,1915800000.0
2008-04-21 22:30:00,0.7936,0.7938,0.793,0.7936,1137000000.0
2008-04-21 23:00:00,0.7936,0.794,0.793,0.7938,3989100000.0
2008-04-21 23:30:00,0.7938,0.7939,0.793,0.7935,8740100000.0
2008-04-22 00:00:00,0.7935,0.7936,0.7931,0.7931,4123200000.0
2008-04-22 00:30:00,0.7931,0.79415,0.7931,0.7941,4172999982.0
2008-04-22 01:00:00,0.7941,0.7949,0.7941,0.7948,5769200000.0
2008-04-22 01:30:00,0.7948,0.7953,0.7946,0.7953,2886300000.0
2008-04-22 02:00:00,0.7953,0.7957,0.7942,0.7945,2699200000.0
2008-04-22 02:30:00,0.7945,0.795,0.7943,0.7949,958100000.0
2008-04-22 03:00:00,0.7949,0.795,0.79355,0.794,672900000.0
2008-04-22 03:30:00,0.794,0.794,0.7927,0.7934,1418300000.0
2008-04-22 04:00:00,0.7934,0.7944,0.7934,0.7938,1903400000.0
2008-04-22 04:30:00,0.7938,0.7939,0.7933,0.7936,3150800000.0
2008-04-22 05:00:00,0.7936,0.794,0.7933,0.7934,3405700000.0
2008-04-22 05:30:00,0.7934,0.79385,0.7933,0.7937,1374000000.0
2008-04-22 06:00:00,0.7937,0.7947,0.79345,0.7943,633500000.0
2008-04-22 06:30:00,0.7943,0.795,0.79365,0.7946,4080699997.0
2008-04-22 07:00:00,0.7946,0.7951,0.7935,0.7938,2911200000.0
2008-04-22 07:30:00,0.7938,0.7943,0.7928,0.7935,4148299999.0
2008-04-22 08:00:00,0.79355,0.79355,0.7922,0.7925,10251799996.0
2008-04-22 08:30:00,0.7925,0.7926,0.7901,0.7905,4836099974.0
2008-04-22 09:00:00,0.7905,0.7929,0.7905,0.7926,3638800000.0
2008-04-22 09:30:00,0.7927,0.7946,0.7921,0.7943,1676700000.0
2008-04-22 10:00:00,0.7943,0.7952,0.7935,0.7951,1612400000.0
2008-04-22 10:30:00,0.7951,0.7964,0.7945,0.7953,1326400000.0
2008-04-22 11:00:00,0.7953,0.796,0.7951,0.7953,1073800000.0
2008-04-22 11:30:00,0.7953,0.7955,0.795,0.795,856400000.0
2008-04-22 12:00:00,0.795,0.7952,0.7938,0.7952,1559500000.0
2008-04-22 12:30:00,0.7952,0.7957,0.7943,0.7951,1092700000.0
2008-04-22 13:00:00,0.7951,0.7964,0.7951,0.7961,994100000.0
2008-04-22 13:30:00,0.7961,0.7978,0.7959,0.797,1380600000.0
2008-04-22 14:00:00,0.797,0.7975,0.796,0.7964,1837600000.0
2008-04-22 14:30:00,0.7964,0.7972,0.7964,0.7966,1511500000.0
2008-04-22 15:00:00,0.7966,0.7968,0.7939,0.7939,1975900000.0
2008-04-22 15:30:00,0.7939,0.7962,0.7939,0.7958,2151200000.0
2008-04-22 16:00:00,0.7957,0.79715,0.79485,0.7967,2004200000.0
2008-04-22 16:30:00,0.7967,0.79775,0.7958,0.7966,2529900000.0
2008-04-22 17:00:00,0.7966,0.7976,0.79625,0.79755,1338600000.0
2008-04-22 17:30:00,0.79755,0.7978,0.7971,0.7975,3465100000.0
2008-04-22 18:00:00,0.7975,0.79855,0.79745,0.7978,1647200000.0
2008-04-22 18:30:00,0.7978,0.798,0.7961,0.7967,1793200000.0
2008-04-22 19:00:00,0.7966,0.79795,0.7965,0.79735,2302700000.0
2008-04-22 19:30:00,0.79735,0.79765,0.79615,0.7968,1831100000.0
2008-04-22 20:00:00,0.7968,0.79725,0.7963,0.7967,2285900001.0
2008-04-22 20:30:00,0.7967,0.7974,0.7963,0.7972,2027100000.0
2008-04-22 21:00:00,0.7972,0.79755,0.79615,0.7962,1308500000.0
2008-04-22 21:30:00,0.7962,0.79655,0.79525,0.7961,1464300000.0
2008-04-22 22:00:00,0.7961,0.7972,0.7961,0.7972,681264355.0
2008-04-22 22:30:00,0.7972,0.79755,0.7971,0.7971,1438200000.0
2008-04-22 23:00:00,0.7971,0.7973,0.7963,0.79665,1509500000.0
2008-04-22 23:30:00,0.79665,0.7975,0.7964,0.7974,1945400000.0
2008-04-23 00:00:00,0.7974,0.7977,0.7968,0.7974,5265100000.0
2008-04-23 00:30:00,0.7974,0.7974,0.7967,0.7974,3869200000.0
2008-04-23 01:00:00,0.7974,0.7984,0.7971,0.7977,2318700000.0
2008-04-23 01:30:00,0.7977,0.7979,0.7973,0.7974,3004500000.0
2008-04-23 02:00:00,0.7974,0.7977,0.7967,0.797,2232100000.0
2008-04-23 02:30:00,0.797,0.7978,0.7969,0.7976,1319300000.0
2008-04-23 03:00:00,0.7976,0.7978,0.7972,0.7972,2541400001.0
2008-04-23 03:30:00,0.7972,0.7984,0.796,0.797,10488600003.0
2008-04-23 04:00:00,0.797,0.7973,0.7958,0.7971,6440699999.0
2008-04-23 04:30:00,0.7971,0.7976,0.79655,0.7969,1446100000.0
2008-04-23 05:00:00,0.7969,0.79765,0.7965,0.7973,1300399999.0
2008-04-23 05:30:00,0.7973,0.7981,0.7972,0.7977,1125200000.0
2008-04-23 06:00:00,0.7977,0.799,0.7977,0.799,653100000.0
2008-04-23 06:30:00,0.799,0.8,0.7987,0.7993,609900000.0
2008-04-23 07:00:00,0.7993,0.7994,0.7982,0.7985,341300000.0
2008-04-23 07:30:00,0.7985,0.7992,0.7981,0.7985,459200000.0
2008-04-23 08:00:00,0.7985,0.7992,0.7981,0.7983,891700000.0
2008-04-23 08:30:00,0.7983,0.7993,0.79755,0.799,914600000.0
2008-04-23 09:00:00,0.799,0.8,0.7988,0.79945,1377600000.0
2008-04-23 09:30:00,0.79945,0.80105,0.79935,0.80075,7303000005.0
2008-04-23 10:00:00,0.8008,0.80315,0.80065,0.80165,4029000000.0
2008-04-23 10:30:00,0.80165,0.8029,0.80115,0.80255,2787800000.0
2008-04-23 11:00:00,0.80255,0.80255,0.80115,0.802,996600000.0
2008-04-23 11:30:00,0.802,0.8031,0.80195,0.80235,1144300000.0
2008-04-23 12:00:00,0.80235,0.80275,0.80195,0.80265,903000000.0
2008-04-23 12:30:00,0.80265,0.80265,0.8012,0.8012,684900000.0
2008-04-23 13:00:00,0.8012,0.8018,0.80045,0.80075,982400000.0
2008-04-23 13:30:00,0.80075,0.80135,0.7998,0.8002,927500000.0
2008-04-23 14:00:00,0.8002,0.8007,0.79945,0.79965,1508200000.0
2008-04-23 14:30:00,0.79965,0.79985,0.7984,0.79935,1151900000.0
2008-04-23 15:00:00,0.79935,0.79935,0.79695,0.7972,1324200000.0
2008-04-23 15:30:00,0.7972,0.7972,0.79545,0.79665,3062300000.0
2008-04-23 16:00:00,0.79665,0.79695,0.79615,0.79665,1716200000.0
2008-04-23 16:30:00,0.79665,0.79835,0.79635,0.79815,2245200000.0
2008-04-23 17:00:00,0.79815,0.79835,0.7967,0.7975,1081200000.0
2008-04-23 17:30:00,0.7975,0.7992,0.79745,0.7985,1730100000.0
2008-04-23 18:00:00,0.7985,0.7992,0.798,0.7992,1142300000.0
2008-04-23 18:30:00,0.7992,0.79945,0.79815,0.79835,4233500000.0
2008-04-23 19:00:00,0.79835,0.79995,0.79795,0.79925,10429200007.0
2008-04-23 19:30:00,0.79925,0.79935,0.79805,0.7991,3551800004.0
2008-04-23 20:00:00,0.79905,0.79925,0.79865,0.79895,2620999990.0
2008-04-23 20:30:00,0.79895,0.79915,0.79845,0.79885,3054100014.0
2008-04-23 21:00:00,0.79885,0.7993,0.79765,0.7993,3665000000.0
2008-04-23 21:30:00,0.7993,0.79975,0.79845,0.79915,4213400000.0
2008-04-23 22:00:00,0.79915,0.7995,0.7985,0.79915,3150500000.0
2008-04-23 22:30:00,0.79915,0.79915,0.798,0.798,3647900000.0
2008-04-23 23:00:00,0.798,0.798,0.7935,0.7937,8770600000.0
2008-04-23 23:30:00,0.7937,0.79415,0.7929,0.7932,4460700000.0
2008-04-24 00:00:00,0.7932,0.7947,0.7932,0.7937,6558799995.0
2008-04-24 00:30:00,0.7937,0.79505,0.7934,0.7938,6231700000.0
2008-04-24 01:00:00,0.7938,0.794,0.7928,0.7933,7742600002.0
2008-04-24 01:30:00,0.7933,0.79375,0.7933,0.79365,3283300000.0
2008-04-24 02:00:00,0.79365,0.79455,0.7936,0.7939,1478500001.0
2008-04-24 02:30:00,0.7939,0.7942,0.7938,0.794,540199994.0
2008-04-24 03:00:00,0.794,0.794,0.7923,0.7923,1254900000.0
2008-04-24 03:30:00,0.7923,0.793,0.7913,0.79245,1605000000.0
2008-04-24 04:00:00,0.79245,0.7935,0.79245,0.7934,1953700000.0
2008-04-24 04:30:00,0.7934,0.7936,0.7928,0.7933,627599999.0
2008-04-24 05:00:00,0.7933,0.7942,0.7933,0.7935,498100000.0
2008-04-24 05:30:00,0.7935,0.794,0.7934,0.79355,351300000.0
2008-04-24 06:00:00,0.79355,0.794,0.7934,0.794,492900000.0
2008-04-24 06:30:00,0.794,0.7941,0.79375,0.7939,815100000.0
2008-04-24 07:00:00,0.7939,0.7941,0.7935,0.7941,547800000.0
2008-04-24 07:30:00,0.7941,0.7942,0.79335,0.7937,891300001.0
2008-04-24 08:00:00,0.7937,0.794,0.7922,0.79225,3756550000.0
2008-04-24 08:30:00,0.79225,0.7928,0.79025,0.7926,4713400000.0
2008-04-24 09:00:00,0.7926,0.79325,0.7921,0.79285,2657400000.0
2008-04-24 09:30:00,0.79285,0.79295,0.79145,0.79245,7548899998.0
2008-04-24 10:00:00,0.79245,0.79245,0.79055,0.79145,8810199997.0
2008-04-24 10:30:00,0.79145,0.79295,0.79135,0.7916,4863199998.0
2008-04-24 11:00:00,0.7916,0.79245,0.79055,0.79245,8760899990.0
2008-04-24 11:30:00,0.79245,0.79295,0.7918,0.79285,1547900000.0
2008-04-24 12:00:00,0.79285,0.79285,0.79175,0.79225,3858599996.0
2008-04-24 12:30:00,0.79225,0.79225,0.79135,0.7917,4164599991.0
2008-04-24 13:00:00,0.7917,0.79265,0.79155,0.79175,3381300002.0
2008-04-24 13:30:00,0.79175,0.79245,0.79165,0.79185,3171600000.0
2008-04-24 14:00:00,0.79185,0.79215,0.79105,0.79185,8446500019.0
2008-04-24 14:30:00,0.79185,0.79205,0.79045,0.79155,9286900000.0
2008-04-24 15:00:00,0.79155,0.79195,0.78985,0.79055,10993899998.0
2008-04-24 15:30:00,0.79055,0.79135,0.78985,0.79005,6216300000.0
2008-04-24 16:00:00,0.79005,0.79175,0.78725,0.78865,15216099998.0
2008-04-24 16:30:00,0.78865,0.78945,0.78725,0.7883,11584200004.0
2008-04-24 17:00:00,0.7882,0.78965,0.7875,0.78765,10399600003.0
2008-04-24 17:30:00,0.78765,0.78925,0.7875,0.78825,17972300009.0
2008-04-24 18:00:00,0.78835,0.78905,0.7865,0.7885,3067999999.0
2008-04-24 18:30:00,0.7885,0.7886,0.7868,0.78715,1535700000.0
2008-04-24 19:00:00,0.78715,0.78775,0.786,0.7869,4303600000.0
2008-04-24 19:30:00,0.7869,0.7883,0.7865,0.7875,778700000.0
2008-04-24 20:00:00,0.7875,0.788,0.78715,0.7877,1054600000.0
2008-04-24 20:30:00,0.7877,0.7892,0.78765,0.789,881280000.0
2008-04-24 21:00:00,0.789,0.789,0.7875,0.78805,821000000.0
2008-04-24 21:30:00,0.78805,0.78915,0.788,0.78915,1050900000.0
2008-04-24 22:00:00,0.78915,0.78915,0.7885,0.7886,1286400000.0
2008-04-24 22:30:00,0.7886,0.78895,0.787,0.7881,3321800000.0
2008-04-24 23:00:00,0.7881,0.7881,0.78685,0.78755,4690200000.0
2008-04-24 23:30:00,0.78755,0.788,0.7861,0.7864,2559000000.0
2008-04-25 00:00:00,0.7864,0.7873,0.7861,0.7873,5214700000.0
2008-04-25 00:30:00,0.7873,0.7876,0.7861,0.7861,4861100000.0
2008-04-25 01:00:00,0.7861,0.7877,0.786,0.7875,4360900000.0
2008-04-25 01:30:00,0.7875,0.7877,0.7856,0.7859,2865199996.0
2008-04-25 02:00:00,0.7859,0.7865,0.7852,0.7863,5732000000.0
2008-04-25 02:30:00,0.7863,0.7873,0.7863,0.7868,8422999992.0
2008-04-25 03:00:00,0.7868,0.7878,0.7865,0.7874,6835600007.0
2008-04-25 03:30:00,0.7874,0.7884,0.7872,0.788,4394900000.0
2008-04-25 04:00:00,0.788,0.7884,0.7878,0.7881,2129900001.0
2008-04-25 04:30:00,0.7881,0.7884,0.7879,0.7881,2380399992.0
2008-04-25 05:00:00,0.788,0.7884,0.788,0.7884,1251300000.0
2008-04-25 05:30:00,0.7884,0.7884,0.7871,0.7874,2475799999.0
2008-04-25 06:00:00,0.78745,0.7878,0.7862,0.7865,8728999994.0
2008-04-25 06:30:00,0.7865,0.7872,0.7852,0.7855,6735599988.0
2008-04-25 07:00:00,0.7855,0.7862,0.7853,0.7859,6659599999.0
2008-04-25 07:30:00,0.7859,0.7866,0.7853,0.7862,9279000008.0
2008-04-25 08:00:00,0.7862,0.7873,0.7845,0.7853,3971400002.0
2008-04-25 08:30:00,0.7853,0.7858,0.7838,0.7841,3412000000.0
2008-04-25 09:00:00,0.7841,0.7843,0.78,0.7818,7141399998.0
2008-04-25 09:30:00,0.7818,0.7822,0.7797,0.7799,2358650000.0
2008-04-25 10:00:00,0.7798,0.7812,0.7782,0.7807,6139600000.0
2008-04-25 10:30:00,0.7804,0.7829,0.7791,0.7814,4634100000.0
2008-04-25 11:00:00,0.78135,0.7831,0.7808,0.7828,2452700000.0
2008-04-25 11:30:00,0.7828,0.7837,0.7816,0.782,1274200000.0
2008-04-25 12:00:00,0.782,0.7839,0.782,0.7832,1336800000.0
2008-04-25 12:30:00,0.7832,0.7837,0.78255,0.7827,1184500000.0
2008-04-25 13:00:00,0.7827,0.7827,0.7814,0.78185,3703300000.0
2008-04-25 13:30:00,0.78185,0.78275,0.7789,0.7814,8546699998.0
2008-04-25 14:00:00,0.7814,0.7815,0.7794,0.7813,7198799993.0
2008-04-25 14:30:00,0.7813,0.78195,0.7805,0.7806,2200800000.0
2008-04-25 15:00:00,0.7806,0.7823,0.7798,0.782,1493900000.0
2008-04-25 15:30:00,0.782,0.7821,0.7809,0.7815,4803200002.0
2008-04-25 16:00:00,0.7815,0.7816,0.7805,0.781,1763200000.0
2008-04-25 16:30:00,0.781,0.78415,0.78075,0.784,1915900000.0
2008-04-25 17:00:00,0.784,0.78405,0.78265,0.7827,2226600000.0
2008-04-25 17:30:00,0.7827,0.7829,0.781,0.782,2377000000.0
2008-04-25 18:00:00,0.782,0.7826,0.78125,0.78145,2528900000.0
2008-04-25 18:30:00,0.78145,0.782,0.7803,0.781,4432699961.0
2008-04-25 19:00:00,0.781,0.781,0.77955,0.78015,1745000004.0
2008-04-25 19:30:00,0.78015,0.78105,0.77985,0.7809,997100000.0
2008-04-25 20:00:00,0.7809,0.7809,0.779,0.77965,1574300000.0
2008-04-25 20:30:00,0.77965,0.78095,0.77955,0.78055,2920799995.0
2008-04-25 21:00:00,0.78055,0.78105,0.77985,0.78065,1843800000.0
2008-04-25 21:30:00,0.78065,0.78085,0.77945,0.7807,2399600010.0
2008-04-25 22:00:00,0.7807,0.7815,0.78035,0.7815,1493300001.0
2008-04-25 22:30:00,0.7815,0.7826,0.78095,0.7813,2944800000.0
2008-04-28 00:00:00,0.7829,0.7835,0.7829,0.7833,2189600000.0
2008-04-28 00:30:00,0.7832,0.7833,0.7821,0.7825,2502400000.0
2008-04-28 01:00:00,0.7824,0.7836,0.7822,0.7836,3284400000.0
2008-04-28 01:30:00,0.7835,0.7843,0.7833,0.7833,3910000000.0
2008-04-28 02:00:00,0.78296,0.7839,0.78255,0.7833,2787599998.0
2008-04-28 02:30:00,0.7833,0.7835,0.7826,0.7834,3673799996.0
2008-04-28 03:00:00,0.7835,0.7842,0.78253,0.7839,2503600000.0
2008-04-28 03:30:00,0.7839,0.7844,0.78309,0.784,1643800003.0
2008-04-28 04:00:00,0.7838,0.7838,0.78304,0.7836,997400001.0
2008-04-28 04:30:00,0.78316,0.7836,0.78273,0.7834,1046700001.0
2008-04-28 05:00:00,0.7834,0.7847,0.78305,0.7845,2601999998.0
2008-04-28 05:30:00,0.7845,0.7845,0.78332,0.7841,2179400000.0
2008-04-28 06:00:00,0.7841,0.7845,0.78363,0.78399,1326300000.0
2008-04-28 06:30:00,0.7843,0.7845,0.78334,0.7836,1915200000.0
2008-04-28 07:00:00,0.7835,0.7859,0.78337,0.7844,6222700012.0
2008-04-28 07:30:00,0.7843,0.7848,0.78353,0.7846,1151500000.0
2008-04-28 08:00:00,0.78465,0.78635,0.7844,0.78635,2163600003.0
2008-04-28 08:30:00,0.7864,0.78645,0.7851,0.7858,2317200001.0
2008-04-28 09:00:00,0.78585,0.78585,0.7838,0.7853,577400000.0
2008-04-28 09:30:00,0.78535,0.7868,0.78485,0.7851,583699999.0
2008-04-28 10:00:00,0.785,0.7857,0.78455,0.7854,470100000.0
2008-04-28 10:30:00,0.78514,0.7872,0.78494,0.786,747500000.0
2008-04-28 11:00:00,0.786,0.7873,0.78536,0.7869,1174600000.0
2008-04-28 11:30:00,0.7868,0.7878,0.78653,0.787,668300000.0
2008-04-28 12:00:00,0.78725,0.7875,0.78595,0.7865,1222500000.0
2008-04-28 12:30:00,0.78655,0.7868,0.78585,0.7863,1105900000.0
2008-04-28 13:00:00,0.7863,0.7872,0.78574,0.78655,652000000.0
2008-04-28 13:30:00,0.78655,0.78685,0.78542,0.7857,1327300000.0
2008-04-28 14:00:00,0.7857,0.7857,0.78445,0.785,1369200000.0
2008-04-28 14:30:00,0.78515,0.7854,0.78395,0.78405,1825200000.0
2008-04-28 15:00:00,0.78405,0.78455,0.78344,0.7838,2100500000.0
2008-04-28 15:30:00,0.7838,0.78425,0.7835,0.784,1892000000.0
2008-04-28 16:00:00,0.784,0.7859,0.78357,0.7853,1142600000.0
2008-04-28 16:30:00,0.7853,0.7867,0.7842,0.7864,653700000.0
2008-04-28 17:00:00,0.7863,0.7865,0.7846,0.7849,699100000.0
2008-04-28 17:30:00,0.7849,0.7869,0.78457,0.7865,1549799999.0
2008-04-28 18:00:00,0.7865,0.7872,0.7857,0.7863,486599998.0
2008-04-28 18:30:00,0.7864,0.7864,0.78505,0.7859,1443499997.0
2008-04-28 19:00:00,0.7859,0.7862,0.78507,0.7855,2057099995.0
2008-04-28 19:30:00,0.7856,0.78629,0.78484,0.7856,2897100001.0
2008-04-28 20:00:00,0.7854,0.78605,0.78515,0.78565,1938899993.0
2008-04-28 20:30:00,0.78527,0.78615,0.78509,0.7858,761500000.0
2008-04-28 21:00:00,0.7858,0.7859,0.78532,0.7854,557800000.0
2008-04-28 21:30:00,0.78555,0.78585,0.7844,0.7849,1206320000.0
2008-04-28 22:00:00,0.7849,0.7855,0.78444,0.7849,917170000.0
2008-04-28 22:30:00,0.78505,0.786,0.78471,0.7856,1481760003.0
2008-04-28 23:00:00,0.78547,0.78579,0.7841,0.78478,1528400000.0
2008-04-28 23:30:00,0.78477,0.7854,0.7841,0.7844,781650000.0
2008-04-29 00:00:00,0.7844,0.7856,0.78414,0.7854,1629520000.0
2008-04-29 00:30:00,0.7854,0.78575,0.7825,0.7827,3399320000.0
2008-04-29 01:00:00,0.7827,0.7835,0.7821,0.7835,3581399998.0
2008-04-29 01:30:00,0.7835,0.7838,0.7825,0.7827,2968799999.0
2008-04-29 02:00:00,0.7827,0.7832,0.78236,0.7827,4401800005.0
2008-04-29 02:30:00,0.7827,0.7832,0.7818,0.782,5180800013.0
2008-04-29 03:00:00,0.782,0.78248,0.78174,0.78225,5561600003.0
2008-04-29 03:30:00,0.78225,0.7825,0.7812,0.7815,4827599995.0
2008-04-29 04:00:00,0.7815,0.7822,0.7814,0.782,3623200005.0
2008-04-29 04:30:00,0.782,0.78215,0.78147,0.7818,3905800000.0
2008-04-29 05:00:00,0.7818,0.7821,0.781,0.7818,2814900000.0
2008-04-29 05:30:00,0.7818,0.7827,0.78152,0.7825,3150599994.0
2008-04-29 06:00:00,0.7825,0.78275,0.78181,0.7826,2620200000.0
2008-04-29 06:30:00,0.7824,0.7827,0.78132,0.78235,2184100000.0
2008-04-29 07:00:00,0.78245,0.78255,0.78162,0.78217,2571400000.0
2008-04-29 07:30:00,0.78235,0.78235,0.78105,0.78105,2632149995.0
2008-04-29 08:00:00,0.7811,0.7818,0.7803,0.7808,6075300003.0
2008-04-29 08:30:00,0.7808,0.781,0.77885,0.77995,5876899999.0
2008-04-29 09:00:00,0.77995,0.78055,0.77885,0.77965,7347700003.0
2008-04-29 09:30:00,0.77965,0.77965,0.77615,0.7778,12022099981.0
2008-04-29 10:00:00,0.7778,0.77865,0.7764,0.77835,6599999986.0
2008-04-29 10:30:00,0.77835,0.77895,0.7769,0.7778,5697499990.0
2008-04-29 11:00:00,0.77753,0.7781,0.7761,0.7765,4972699996.0
2008-04-29 11:30:00,0.7765,0.7775,0.776,0.7764,3028100001.0
2008-04-29 12:00:00,0.7764,0.7768,0.7758,0.7765,1819000000.0
2008-04-29 12:30:00,0.7765,0.77725,0.7765,0.77705,768300000.0
2008-04-29 13:00:00,0.777,0.7773,0.77485,0.77525,1510900000.0
2008-04-29 13:30:00,0.7752,0.7753,0.77295,0.7736,2797600000.0
2008-04-29 14:00:00,0.7736,0.7749,0.773,0.7738,3364100000.0
2008-04-29 14:30:00,0.77385,0.77405,0.7725,0.7739,1638500000.0
2008-04-29 15:00:00,0.7739,0.7741,0.77265,0.774,1661500000.0
2008-04-29 15:30:00,0.77405,0.7754,0.77365,0.7745,1937000000.0
2008-04-29 16:00:00,0.7745,0.7758,0.77345,0.7758,1762800000.0
2008-04-29 16:30:00,0.7758,0.7762,0.7746,0.7748,2678300000.0
2008-04-29 17:00:00,0.7747,0.7756,0.7746,0.77505,2528100000.0
2008-04-29 17:30:00,0.77505,0.77595,0.7745,0.7758,1570600000.0
2008-04-29 18:00:00,0.7758,0.77635,0.77477,0.7754,3008200001.0
2008-04-29 18:30:00,0.7754,0.7758,0.7747,0.77525,981200000.0
2008-04-29 19:00:00,0.77525,0.77525,0.7736,0.77435,869300000.0
2008-04-29 19:30:00,0.77425,0.7751,0.7733,0.7737,1872700002.0
2008-04-29 20:00:00,0.7737,0.77465,0.7737,0.7741,951450000.0
2008-04-29 20:30:00,0.7741,0.7743,0.7732,0.77335,3151099994.0
2008-04-29 21:00:00,0.77335,0.77555,0.77335,0.775,2848200002.0
2008-04-29 21:30:00,0.77495,0.77525,0.77454,0.77505,2480600000.0
2008-04-29 22:00:00,0.77505,0.77565,0.77465,0.77508,2248199998.0
2008-04-29 22:30:00,0.77535,0.7764,0.7752,0.7755,2044899999.0
2008-04-29 23:00:00,0.7757,0.7762,0.7744,0.7748,1506400000.0
2008-04-29 23:30:00,0.7748,0.77515,0.7745,0.7748,1435600000.0
2008-04-30 00:00:00,0.7748,0.77587,0.7744,0.7757,2359400002.0
2008-04-30 00:30:00,0.7757,0.7759,0.7733,0.7735,3756699999.0
2008-04-30 01:00:00,0.7735,0.7745,0.7731,0.7736,4657499995.0
2008-04-30 01:30:00,0.7734,0.77365,0.7726,0.7735,4408099999.0
2008-04-30 02:00:00,0.7735,0.7742,0.7726,0.7731,5091099997.0
2008-04-30 02:30:00,0.7731,0.7734,0.77278,0.773,3462900003.0
2008-04-30 03:00:00,0.773,0.7746,0.773,0.774,8415099990.0
2008-04-30 03:30:00,0.774,0.7752,0.774,0.77465,5415649990.0
2008-04-30 04:00:00,0.7749,0.7753,0.77473,0.77515,2084699993.0
2008-04-30 04:30:00,0.7753,0.7757,0.7748,0.7753,5160599997.0
2008-04-30 05:00:00,0.7753,0.7766,0.7752,0.7765,5426299987.0
2008-04-30 05:30:00,0.7766,0.7769,0.7757,0.776,4269699997.0
2008-04-30 06:00:00,0.7761,0.7766,0.77565,0.7764,3444599994.0
2008-04-30 06:30:00,0.7764,0.7766,0.77546,0.7765,2029299994.0
2008-04-30 07:00:00,0.7765,0.7767,0.7755,0.7764,4587199969.0
2008-04-30 07:30:00,0.7764,0.7765,0.7754,0.7758,3290599972.0
2008-04-30 08:00:00,0.7757,0.7768,0.77496,0.7765,6391200016.0
2008-04-30 08:30:00,0.7765,0.7779,0.7765,0.77695,6387299995.0
2008-04-30 09:00:00,0.77695,0.7782,0.77685,0.7773,4070300005.0
2008-04-30 09:30:00,0.7773,0.7776,0.77655,0.7768,1375700000.0
2008-04-30 10:00:00,0.7768,0.7771,0.7756,0.77655,1398000000.0
2008-04-30 10:30:00,0.7765,0.7769,0.7757,0.7768,1302200000.0
2008-04-30 11:00:00,0.7768,0.7777,0.77625,0.77755,1870000000.0
2008-04-30 11:30:00,0.7776,0.7776,0.77645,0.77665,922300000.0
2008-04-30 12:00:00,0.7769,0.777,0.7753,0.77615,463800000.0
2008-04-30 12:30:00,0.77625,0.77685,0.77548,0.77645,405100000.0
2008-04-30 13:00:00,0.7767,0.77805,0.7765,0.7775,660900000.0
2008-04-30 13:30:00,0.7775,0.7778,0.7768,0.7773,867800000.0
2008-04-30 14:00:00,0.7773,0.7782,0.77649,0.7775,775099999.0
2008-04-30 14:30:00,0.7775,0.78135,0.7772,0.7807,2940100000.0
2008-04-30 15:00:00,0.7807,0.78075,0.77952,0.7803,1722000000.0
2008-04-30 15:30:00,0.7803,0.7808,0.7796,0.7799,1777950000.0
2008-04-30 16:00:00,0.7799,0.7817,0.7799,0.7813,3471599999.0
2008-04-30 16:30:00,0.7813,0.7823,0.78045,0.7817,1838000000.0
2008-04-30 17:00:00,0.7816,0.78235,0.7802,0.7805,1522499999.0
2008-04-30 17:30:00,0.7805,0.7817,0.7802,0.78065,1464000000.0
2008-04-30 18:00:00,0.7808,0.7826,0.78072,0.78245,1958800000.0
2008-04-30 18:30:00,0.7824,0.78255,0.78197,0.7825,1866600000.0
2008-04-30 19:00:00,0.7827,0.7841,0.7808,0.78175,2128051037.0
2008-04-30 19:30:00,0.7816,0.7819,0.781,0.78145,1703500000.0
2008-04-30 20:00:00,0.7815,0.7837,0.78015,0.7836,1421400000.0
2008-04-30 20:30:00,0.7836,0.7852,0.7824,0.7845,2385500000.0
2008-04-30 21:00:00,0.7845,0.7847,0.78265,0.783,2148799999.0
2008-04-30 21:30:00,0.78305,0.78305,0.781,0.7813,1371800000.0
2008-04-30 22:00:00,0.7813,0.782,0.7809,0.782,1152700000.0
2008-04-30 22:30:00,0.78188,0.78235,0.78116,0.7819,3015099996.0
2008-04-30 23:00:00,0.782,0.782,0.7802,0.781,1548000000.0
2008-04-30 23:30:00,0.7813,0.7818,0.78075,0.7813,1232100000.0
2008-05-01 00:00:00,0.7813,0.78192,0.78107,0.7818,2362600001.0
2008-05-01 00:30:00,0.7819,0.782,0.78129,0.7818,2861000001.0
2008-05-01 01:00:00,0.7818,0.7822,0.78131,0.7818,2319300001.0
2008-05-01 01:30:00,0.7819,0.7821,0.7809,0.78169,3061000001.0
2008-05-01 02:00:00,0.7817,0.7829,0.78103,0.7825,2428999999.0
2008-05-01 02:30:00,0.7826,0.78353,0.78235,0.783,2481500000.0
2008-05-01 03:00:00,0.7831,0.7835,0.78254,0.7835,1385300002.0
2008-05-01 03:30:00,0.7835,0.7838,0.78169,0.7834,3472300000.0
2008-05-01 04:00:00,0.7834,0.7834,0.78167,0.7823,2078900001.0
2008-05-01 04:30:00,0.7823,0.7823,0.78082,0.7817,1844700001.0
2008-05-01 05:00:00,0.7817,0.7821,0.7813,0.7816,2708299998.0
2008-05-01 05:30:00,0.78128,0.78192,0.7802,0.7805,1945399997.0
2008-05-01 06:00:00,0.7805,0.7811,0.78022,0.7806,2934499994.0
2008-05-01 06:30:00,0.7806,0.78096,0.7801,0.78087,3849099997.0
2008-05-01 07:00:00,0.7808,0.7815,0.78015,0.781,2816599993.0
2008-05-01 07:30:00,0.7811,0.7816,0.7801,0.7801,2550200000.0
2008-05-01 08:00:00,0.7801,0.7812,0.77995,0.7807,4717999996.0
2008-05-01 08:30:00,0.7807,0.7829,0.7804,0.78165,3400399997.0
2008-05-01 09:00:00,0.7817,0.7819,0.77995,0.78035,2244400003.0
2008-05-01 09:30:00,0.78035,0.78085,0.77795,0.77855,7501499999.0
2008-05-01 10:00:00,0.77875,0.77975,0.77865,0.77935,2588200001.0
2008-05-01 10:30:00,0.77935,0.77995,0.77851,0.7789,1749500000.0
2008-05-01 11:00:00,0.7789,0.77965,0.77825,0.77835,2856999996.0
2008-05-01 11:30:00,0.77835,0.77875,0.77815,0.77845,1487400001.0
2008-05-01 12:00:00,0.77845,0.77865,0.77775,0.77805,2608499999.0
2008-05-01 12:30:00,0.77805,0.7786,0.77685,0.77695,3295899998.0
2008-05-01 13:00:00,0.77695,0.7787,0.77695,0.77865,2810599997.0
2008-05-01 13:30:00,0.77865,0.7793,0.77787,0.77825,1648599999.0
2008-05-01 14:00:00,0.77825,0.77856,0.77745,0.77775,2254199997.0
2008-05-01 14:30:00,0.77775,0.77835,0.77595,0.7774,8953699997.0
2008-05-01 15:00:00,0.7774,0.77855,0.777,0.77775,7023599964.0
2008-05-01 15:30:00,0.77775,0.77835,0.7769,0.77735,4879200001.0
2008-05-01 16:00:00,0.77735,0.77755,0.77545,0.77665,7978700009.0
2008-05-01 16:30:00,0.77665,0.777,0.77375,0.77575,13706099990.0
2008-05-01 17:00:00,0.77575,0.77665,0.77455,0.77625,7120800007.0
2008-05-01 17:30:00,0.77625,0.77695,0.77565,0.77665,7018200003.0
2008-05-01 18:00:00,0.77665,0.77765,0.7764,0.77755,3629699999.0
2008-05-01 18:30:00,0.77755,0.77855,0.77675,0.77705,1976000001.0
2008-05-01 19:00:00,0.77705,0.77705,0.77609,0.77631,2178300000.0
2008-05-01 19:30:00,0.77636,0.77765,0.77575,0.77643,3277999995.0
2008-05-01 20:00:00,0.77655,0.77667,0.7761,0.77665,1777500000.0
2008-05-01 20:30:00,0.77651,0.77835,0.77629,0.77815,1060100000.0
2008-05-01 21:00:00,0.77815,0.77845,0.77762,0.77805,1684599998.0
2008-05-01 21:30:00,0.77805,0.77805,0.77685,0.77755,2539400000.0
2008-05-01 22:00:00,0.77765,0.77795,0.77703,0.77725,1044099999.0
2008-05-01 22:30:00,0.77735,0.7778,0.77675,0.7773,1537900000.0
2008-05-01 23:00:00,0.7776,0.7782,0.77694,0.7773,1631000000.0
2008-05-01 23:30:00,0.7774,0.7775,0.7761,0.777,1274600002.0
2008-05-02 00:00:00,0.777,0.7778,0.77629,0.7772,2497399999.0
2008-05-02 00:30:00,0.7776,0.7779,0.77686,0.7778,2625600004.0
2008-05-02 01:00:00,0.7778,0.77791,0.777,0.7775,2657100011.0
2008-05-02 01:30:00,0.7775,0.7776,0.77655,0.7772,3071100007.0
2008-05-02 02:00:00,0.7773,0.77769,0.77676,0.77717,2702399997.0
2008-05-02 02:30:00,0.77739,0.7776,0.7761,0.7765,3411000000.0
2008-05-02 03:00:00,0.7765,0.7769,0.7753,0.776,3440100001.0
2008-05-02 03:30:00,0.7759,0.7784,0.7757,0.77715,5929499998.0
2008-05-02 04:00:00,0.77725,0.7778,0.77709,0.7775,2198699998.0
2008-05-02 04:30:00,0.7775,0.7781,0.777,0.7777,1876199996.0
2008-05-02 05:00:00,0.7777,0.7778,0.77695,0.77703,1337199999.0
2008-05-02 05:30:00,0.7774,0.7775,0.7758,0.7764,2280100000.0
2008-05-02 06:00:00,0.7765,0.7776,0.7763,0.7776,2950800007.0
2008-05-02 06:30:00,0.7777,0.7778,0.77675,0.77739,2530299999.0
2008-05-02 07:00:00,0.77745,0.7784,0.77675,0.7777,2999199992.0
2008-05-02 07:30:00,0.7778,0.77805,0.77654,0.77755,2306699996.0
2008-05-02 08:00:00,0.77765,0.77815,0.77565,0.7764,3795100000.0
2008-05-02 08:30:00,0.77635,0.77785,0.77615,0.77685,4862049997.0
2008-05-02 09:00:00,0.77685,0.77855,0.77615,0.77755,3971199994.0
2008-05-02 09:30:00,0.7775,0.78065,0.77725,0.77895,3241600000.0
2008-05-02 10:00:00,0.77885,0.78035,0.77845,0.77914,3368399999.0
2008-05-02 10:30:00,0.7794,0.78165,0.779,0.7814,3098299997.0
2008-05-02 11:00:00,0.7814,0.7819,0.78105,0.78125,1691200000.0
2008-05-02 11:30:00,0.78125,0.78205,0.78025,0.78035,2712300000.0
2008-05-02 12:00:00,0.7804,0.7812,0.77985,0.78035,1693699999.0
2008-05-02 12:30:00,0.78035,0.78195,0.78035,0.7813,2686299998.0
2008-05-02 13:00:00,0.78125,0.78165,0.78075,0.7815,2048500000.0
2008-05-02 13:30:00,0.78155,0.78205,0.78095,0.7813,1866899999.0
2008-05-02 14:00:00,0.78125,0.78215,0.78025,0.78025,3593599996.0
2008-05-02 14:30:00,0.7799,0.7837,0.77775,0.78215,8581399996.0
2008-05-02 15:00:00,0.78215,0.78235,0.7807,0.78145,3260200000.0
2008-05-02 15:30:00,0.78135,0.782,0.78095,0.78105,3483100000.0
2008-05-02 16:00:00,0.78125,0.78205,0.78048,0.78195,3191300001.0
2008-05-02 16:30:00,0.78195,0.78335,0.78125,0.78295,4093799994.0
2008-05-02 17:00:00,0.78305,0.78415,0.78205,0.7824,5794399998.0
2008-05-02 17:30:00,0.78255,0.78325,0.7821,0.7821,2208499998.0
2008-05-02 18:00:00,0.78215,0.78255,0.7808,0.78095,3718300000.0
2008-05-02 18:30:00,0.78095,0.78115,0.78016,0.78075,1524700000.0
2008-05-02 19:00:00,0.78075,0.78075,0.77982,0.78005,722799998.0
2008-05-02 19:30:00,0.78005,0.78085,0.77985,0.78055,2044599998.0
2008-05-02 20:00:00,0.78055,0.78115,0.78017,0.78065,868500000.0
2008-05-02 20:30:00,0.78065,0.7816,0.78005,0.78095,946200000.0
2008-05-02 21:00:00,0.78095,0.7815,0.78085,0.78126,1584400002.0
2008-05-02 21:30:00,0.7815,0.78198,0.78099,0.7811,1685600000.0
2008-05-02 22:00:00,0.7811,0.7811,0.78038,0.7807,2002800000.0
2008-05-02 22:30:00,0.7807,0.7808,0.77922,0.77954,2090000000.0
2008-05-05 00:00:00,0.7803,0.7803,0.7796,0.7802,100000000.0
2008-05-05 00:30:00,0.7801,0.7802,0.7789,0.7791,140000000.0
2008-05-05 01:00:00,0.779,0.7797,0.779,0.7795,180000000.0
2008-05-05 01:30:00,0.7796,0.7799,0.7793,0.7798,210000000.0
2008-05-05 02:00:00,0.7797,0.7805,0.77953,0.7801,2755700000.0
2008-05-05 02:30:00,0.7801,0.78075,0.77966,0.7805,2463700000.0
2008-05-05 03:00:00,0.7805,0.7813,0.7801,0.781,3796700000.0
2008-05-05 03:30:00,0.781,0.78215,0.7804,0.7818,3831499986.0
2008-05-05 04:00:00,0.7818,0.7827,0.78114,0.7825,1944399998.0
2008-05-05 04:30:00,0.7825,0.7829,0.78179,0.7826,2214900000.0
2008-05-05 05:00:00,0.7826,0.7827,0.78197,0.7827,1488000000.0
2008-05-05 05:30:00,0.7824,0.7831,0.7821,0.7823,1943099997.0
2008-05-05 06:00:00,0.7823,0.7823,0.7812,0.782,1704800000.0
2008-05-05 06:30:00,0.782,0.7826,0.78137,0.7823,2794300000.0
2008-05-05 07:00:00,0.7823,0.7834,0.78205,0.7833,3980299999.0
2008-05-05 07:30:00,0.7833,0.7834,0.7821,0.78255,2183950000.0
2008-05-05 08:00:00,0.78255,0.78415,0.78255,0.78365,2504600005.0
2008-05-05 08:30:00,0.78365,0.7846,0.78282,0.78345,2205899997.0
2008-05-05 09:00:00,0.78345,0.7835,0.78258,0.78335,2173199999.0
2008-05-05 09:30:00,0.78345,0.78345,0.7822,0.78255,1085700000.0
2008-05-05 10:00:00,0.78255,0.7835,0.78197,0.7834,2327700000.0
2008-05-05 10:30:00,0.78345,0.7837,0.7827,0.78315,3866700000.0
2008-05-05 11:00:00,0.78277,0.78375,0.78257,0.78355,3017599996.0
2008-05-05 11:30:00,0.78355,0.78375,0.78318,0.78355,2985599992.0
2008-05-05 12:00:00,0.78355,0.78365,0.78289,0.78325,3116800002.0
2008-05-05 12:30:00,0.78325,0.78358,0.78237,0.78315,2394700000.0
2008-05-05 13:00:00,0.78305,0.78345,0.78239,0.78305,2255399999.0
2008-05-05 13:30:00,0.78305,0.78375,0.78265,0.78325,1578999999.0
2008-05-05 14:00:00,0.78323,0.78385,0.78255,0.78365,1806099999.0
2008-05-05 14:30:00,0.78365,0.78475,0.78365,0.78415,3086600000.0
2008-05-05 15:00:00,0.78415,0.78505,0.78407,0.7845,1681599999.0
2008-05-05 15:30:00,0.78447,0.78475,0.78345,0.78405,1745599999.0
2008-05-05 16:00:00,0.78395,0.78465,0.78225,0.78405,2870100000.0
2008-05-05 16:30:00,0.78405,0.7865,0.7839,0.7857,3077900000.0
2008-05-05 17:00:00,0.7857,0.7862,0.7844,0.78545,1374200000.0
2008-05-05 17:30:00,0.78545,0.78595,0.78445,0.78545,1663500000.0
2008-05-05 18:00:00,0.78545,0.78555,0.78467,0.78535,3308100001.0
2008-05-05 18:30:00,0.78535,0.7854,0.78475,0.78485,2815300003.0
2008-05-05 19:00:00,0.78485,0.78535,0.78455,0.78455,3073899999.0
2008-05-05 19:30:00,0.7846,0.78525,0.78435,0.78495,2383399986.0
2008-05-05 20:00:00,0.78495,0.78595,0.78495,0.78515,2027299992.0
2008-05-05 20:30:00,0.78515,0.78545,0.7842,0.78435,2360299988.0
2008-05-05 21:00:00,0.78445,0.78585,0.78435,0.78509,2902940000.0
2008-05-05 21:30:00,0.7855,0.78575,0.78476,0.78525,553700000.0
2008-05-05 22:00:00,0.78525,0.78535,0.78425,0.7845,1033380000.0
2008-05-05 22:30:00,0.7845,0.7855,0.78415,0.7854,1387500000.0
2008-05-05 23:00:00,0.7854,0.7858,0.7841,0.7844,1459400000.0
2008-05-05 23:30:00,0.7844,0.7849,0.7841,0.7847,1749900006.0
2008-05-06 00:00:00,0.7847,0.78478,0.78398,0.7844,3079699994.0
2008-05-06 00:30:00,0.78403,0.78478,0.78403,0.7844,1906299988.0
2008-05-06 01:00:00,0.7844,0.7856,0.78411,0.7851,2936699994.0
2008-05-06 01:30:00,0.7851,0.78565,0.78486,0.7853,3297799998.0
2008-05-06 02:00:00,0.7853,0.7873,0.7853,0.7866,2988100000.0
2008-05-06 02:30:00,0.7866,0.7866,0.7855,0.7861,3396300000.0
2008-05-06 03:00:00,0.7861,0.7863,0.7855,0.7858,2586099992.0
2008-05-06 03:30:00,0.7858,0.7874,0.7857,0.7871,4848489996.0
2008-05-06 04:00:00,0.7871,0.7872,0.7865,0.787,1793500004.0
2008-05-06 04:30:00,0.787,0.7878,0.78669,0.7872,2335799999.0
2008-05-06 05:00:00,0.7872,0.78735,0.7861,0.78675,1742700000.0
2008-05-06 05:30:00,0.78675,0.78695,0.78598,0.7866,791200000.0
2008-05-06 06:00:00,0.78655,0.78685,0.78611,0.7865,587900000.0
2008-05-06 06:30:00,0.7865,0.7865,0.78465,0.7848,2772510000.0
2008-05-06 07:00:00,0.7848,0.7866,0.7848,0.786,888800000.0
2008-05-06 07:30:00,0.78595,0.78615,0.78494,0.7855,1672500007.0
2008-05-06 08:00:00,0.7855,0.7861,0.78508,0.786,1293800000.0
2008-05-06 08:30:00,0.786,0.7864,0.7853,0.7863,463100000.0
2008-05-06 09:00:00,0.78605,0.787,0.78575,0.7862,845600001.0
2008-05-06 09:30:00,0.78598,0.7873,0.78586,0.78715,1893000000.0
2008-05-06 10:00:00,0.78715,0.7875,0.78545,0.78575,4738800004.0
2008-05-06 10:30:00,0.78575,0.78635,0.78495,0.78595,7034399995.0
2008-05-06 11:00:00,0.78595,0.78645,0.78555,0.7859,5571099994.0
2008-05-06 11:30:00,0.7859,0.7873,0.78585,0.78715,4922400000.0
2008-05-06 12:00:00,0.78715,0.78735,0.7861,0.78655,2394999999.0
2008-05-06 12:30:00,0.78655,0.78675,0.78615,0.7862,1563250000.0
2008-05-06 13:00:00,0.78625,0.7866,0.78565,0.7864,2472300000.0
2008-05-06 13:30:00,0.7864,0.78745,0.7862,0.78735,2622459996.0
2008-05-06 14:00:00,0.78735,0.78775,0.78625,0.78745,5063559996.0
2008-05-06 14:30:00,0.78745,0.78825,0.78715,0.78735,5015400000.0
2008-05-06 15:00:00,0.78735,0.78865,0.78735,0.78825,6157200000.0
2008-05-06 15:30:00,0.7883,0.78985,0.78805,0.7894,4030100000.0
2008-05-06 16:00:00,0.7894,0.79225,0.78925,0.7907,7069200000.0
2008-05-06 16:30:00,0.7907,0.79085,0.7897,0.79005,3911300000.0
2008-05-06 17:00:00,0.79015,0.79355,0.78965,0.7921,4882800002.0
2008-05-06 17:30:00,0.7921,0.79245,0.7909,0.79125,2901400000.0
2008-05-06 18:00:00,0.79125,0.79135,0.78963,0.79125,2378800003.0
2008-05-06 18:30:00,0.79125,0.7915,0.78975,0.79005,2716800000.0
2008-05-06 19:00:00,0.79005,0.79185,0.79,0.79137,2134899999.0
2008-05-06 19:30:00,0.7917,0.79215,0.79051,0.79175,3595900003.0
2008-05-06 20:00:00,0.79165,0.79205,0.79065,0.79185,3895000006.0
2008-05-06 20:30:00,0.79185,0.79255,0.79085,0.79095,2136199999.0
2008-05-06 21:00:00,0.79095,0.79215,0.79095,0.79205,2026500000.0
2008-05-06 21:30:00,0.79215,0.79215,0.79109,0.79205,1444299999.0
2008-05-06 22:00:00,0.79205,0.79235,0.7915,0.79205,1706899996.0
2008-05-06 22:30:00,0.79181,0.79215,0.7906,0.7914,2129300000.0
2008-05-06 23:00:00,0.7914,0.7915,0.7893,0.7899,3557900000.0
2008-05-06 23:30:00,0.7899,0.79035,0.78924,0.79,2126000004.0
2008-05-07 00:00:00,0.7901,0.7917,0.7899,0.7907,2784440004.0
2008-05-07 00:30:00,0.7907,0.7911,0.79032,0.7907,2342999994.0
2008-05-07 01:00:00,0.7907,0.7907,0.79,0.7905,2481900000.0
2008-05-07 01:30:00,0.7905,0.7907,0.7896,0.78975,2999799999.0
2008-05-07 02:00:00,0.78975,0.78975,0.78851,0.7896,2485600001.0
2008-05-07 02:30:00,0.7895,0.7906,0.7892,0.7894,2119200000.0
2008-05-07 03:00:00,0.7894,0.7896,0.78895,0.7891,1587400000.0
2008-05-07 03:30:00,0.7891,0.7897,0.7886,0.7889,2297699998.0
2008-05-07 04:00:00,0.7889,0.7893,0.7888,0.7891,3190999989.0
2008-05-07 04:30:00,0.7891,0.7893,0.78821,0.7887,2851100000.0
2008-05-07 05:00:00,0.7887,0.7892,0.7886,0.7892,1151200000.0
2008-05-07 05:30:00,0.7892,0.7895,0.78855,0.7894,3171000000.0
2008-05-07 06:00:00,0.7894,0.7904,0.78925,0.7901,1997200004.0
2008-05-07 06:30:00,0.7901,0.7901,0.78908,0.7895,3404300000.0
2008-05-07 07:00:00,0.7895,0.7901,0.78893,0.7892,3158799994.0
2008-05-07 07:30:00,0.7892,0.7892,0.7855,0.7859,7731999996.0
2008-05-07 08:00:00,0.786,0.7867,0.78475,0.7855,5607799997.0
2008-05-07 08:30:00,0.78555,0.7864,0.78505,0.786,561400000.0
2008-05-07 09:00:00,0.7859,0.7866,0.7855,0.7861,687000000.0
2008-05-07 09:30:00,0.7861,0.7872,0.786,0.78655,892900000.0
2008-05-07 10:00:00,0.7866,0.78695,0.78535,0.78605,739500000.0
2008-05-07 10:30:00,0.78605,0.78685,0.78535,0.7854,2182900006.0
2008-05-07 11:00:00,0.7854,0.78585,0.7849,0.7855,3891599999.0
2008-05-07 11:30:00,0.7855,0.78585,0.78505,0.78535,1130100000.0
2008-05-07 12:00:00,0.78535,0.78585,0.78425,0.78545,794700000.0
2008-05-07 12:30:00,0.78545,0.78615,0.78512,0.78595,1075250000.0
2008-05-07 13:00:00,0.7859,0.78655,0.7852,0.7863,349150000.0
2008-05-07 13:30:00,0.7865,0.7865,0.78497,0.7853,511200000.0
2008-05-07 14:00:00,0.78525,0.78595,0.78405,0.78445,546700000.0
2008-05-07 14:30:00,0.7847,0.78475,0.78325,0.78415,628000000.0
2008-05-07 15:00:00,0.7841,0.78445,0.78345,0.78395,413600000.0
2008-05-07 15:30:00,0.784,0.78495,0.78345,0.7842,446250000.0
2008-05-07 16:00:00,0.7842,0.78455,0.78275,0.7832,786800000.0
2008-05-07 16:30:00,0.7832,0.78355,0.7827,0.78305,681300000.0
2008-05-07 17:00:00,0.78305,0.78405,0.7826,0.78265,2010900000.0
2008-05-07 17:30:00,0.78255,0.78275,0.78145,0.78215,1538400000.0
2008-05-07 18:00:00,0.78215,0.78355,0.78205,0.78275,1697600000.0
2008-05-07 18:30:00,0.78275,0.784,0.78265,0.78375,1485100000.0
2008-05-07 19:00:00,0.78364,0.78402,0.7827,0.78305,1076899999.0
2008-05-07 19:30:00,0.78305,0.7832,0.78246,0.7831,1460100001.0
2008-05-07 20:00:00,0.7831,0.7837,0.783,0.7832,2680350004.0
2008-05-07 20:30:00,0.7833,0.7834,0.7817,0.7817,2435500003.0
2008-05-07 21:00:00,0.78165,0.7818,0.78079,0.781,2376900001.0
2008-05-07 21:30:00,0.781,0.7819,0.78095,0.7817,1359220000.0
2008-05-07 22:00:00,0.7817,0.7817,0.78086,0.781,2131420002.0
2008-05-07 22:30:00,0.78105,0.7815,0.7809,0.7811,1196800000.0
2008-05-07 23:00:00,0.7812,0.7818,0.78092,0.7814,1766400000.0
2008-05-07 23:30:00,0.7814,0.7816,0.7812,0.7813,2177000000.0
2008-05-08 00:00:00,0.7813,0.7823,0.78106,0.782,2982839998.0
2008-05-08 00:30:00,0.782,0.7821,0.7756,0.7758,6604100001.0
2008-05-08 01:00:00,0.7758,0.7771,0.7729,0.77355,6755200003.0
2008-05-08 01:30:00,0.7736,0.7746,0.7715,0.7718,6112400001.0
2008-05-08 02:00:00,0.7718,0.7734,0.7714,0.7732,4209399998.0
2008-05-08 02:30:00,0.7732,0.7738,0.7728,0.7736,9115900000.0
2008-05-08 03:00:00,0.7736,0.7744,0.7734,0.7738,6876900003.0
2008-05-08 03:30:00,0.7738,0.7752,0.7712,0.7725,5562600000.0
2008-05-08 04:00:00,0.7723,0.7729,0.7708,0.7717,6169500006.0
2008-05-08 04:30:00,0.7718,0.7733,0.7713,0.7729,4045000003.0
2008-05-08 05:00:00,0.7729,0.773,0.77187,0.7724,5440500011.0
2008-05-08 05:30:00,0.7724,0.7741,0.7723,0.7737,7377800006.0
2008-05-08 06:00:00,0.7737,0.7743,0.77275,0.773,3487000007.0
2008-05-08 06:30:00,0.773,0.7733,0.77235,0.7729,2660500000.0
2008-05-08 07:00:00,0.7729,0.77305,0.7716,0.7718,5761799997.0
2008-05-08 07:30:00,0.7718,0.7725,0.7715,0.7721,6230599989.0
2008-05-08 08:00:00,0.7721,0.7737,0.77075,0.77225,7795999990.0
2008-05-08 08:30:00,0.77215,0.77335,0.7713,0.7726,6524800000.0
2008-05-08 09:00:00,0.7726,0.7727,0.77,0.7717,7361600005.0
2008-05-08 09:30:00,0.7717,0.77265,0.7711,0.7713,5207999998.0
2008-05-08 10:00:00,0.7713,0.7719,0.7705,0.771,4969599998.0
2008-05-08 10:30:00,0.77095,0.7715,0.7705,0.77125,6540600002.0
2008-05-08 11:00:00,0.7711,0.77245,0.7704,0.7723,8198199995.0
2008-05-08 11:30:00,0.7722,0.77235,0.77102,0.7714,5944099997.0
2008-05-08 12:00:00,0.7714,0.7735,0.7711,0.7734,6439100002.0
2008-05-08 12:30:00,0.7734,0.7741,0.7729,0.7729,2752100000.0
2008-05-08 13:00:00,0.7729,0.7732,0.772,0.7728,2151099999.0
2008-05-08 13:30:00,0.7728,0.7732,0.7712,0.7712,2915099999.0
2008-05-08 14:00:00,0.7712,0.7715,0.769,0.7696,7119800002.0
2008-05-08 14:30:00,0.7696,0.7721,0.7689,0.7717,8358499997.0
2008-05-08 15:00:00,0.7717,0.7728,0.7714,0.7724,6280399999.0
2008-05-08 15:30:00,0.7724,0.77375,0.77095,0.7714,4191800000.0
2008-05-08 16:00:00,0.7715,0.77235,0.77095,0.77155,2369200001.0
2008-05-08 16:30:00,0.7715,0.77245,0.77065,0.7712,2856600000.0
2008-05-08 17:00:00,0.7712,0.7726,0.7711,0.77165,1904400000.0
2008-05-08 17:30:00,0.7717,0.77305,0.7717,0.77285,877200000.0
2008-05-08 18:00:00,0.7729,0.77325,0.77191,0.7722,1878100000.0
2008-05-08 18:30:00,0.7722,0.7734,0.77199,0.7734,1408100000.0
2008-05-08 19:00:00,0.7734,0.77345,0.7719,0.7724,2979013749.0
2008-05-08 19:30:00,0.77203,0.77259,0.7713,0.77208,2266100000.0
2008-05-08 20:00:00,0.7722,0.77245,0.77076,0.7713,1238000000.0
2008-05-08 20:30:00,0.7713,0.7718,0.7703,0.7704,1643670000.0
2008-05-08 21:00:00,0.7704,0.7714,0.77012,0.7708,2500300000.0
2008-05-08 21:30:00,0.7707,0.7715,0.7703,0.7712,2040400002.0
2008-05-08 22:00:00,0.7712,0.77245,0.7707,0.7719,2442999995.0
2008-05-08 22:30:00,0.7719,0.77225,0.771,0.7712,1378700000.0
2008-05-08 23:00:00,0.7713,0.77285,0.77093,0.7717,1570700000.0
2008-05-08 23:30:00,0.7719,0.7723,0.77138,0.77162,1265700000.0
2008-05-09 00:00:00,0.772,0.77243,0.7716,0.772,3281999999.0
2008-05-09 00:30:00,0.7717,0.7724,0.77147,0.7724,3012799994.0
2008-05-09 01:00:00,0.7724,0.7724,0.7715,0.7722,3925199990.0
2008-05-09 01:30:00,0.77198,0.7728,0.7714,0.772,2339399997.0
2008-05-09 02:00:00,0.772,0.7723,0.7715,0.7716,1434499998.0
2008-05-09 02:30:00,0.7716,0.7717,0.77099,0.77115,1962600005.0
2008-05-09 03:00:00,0.7713,0.7728,0.771,0.7723,3300599990.0
2008-05-09 03:30:00,0.7723,0.7726,0.7708,0.7712,5791400001.0
2008-05-09 04:00:00,0.7712,0.772,0.7708,0.7716,2182200000.0
2008-05-09 04:30:00,0.77154,0.7724,0.77115,0.7721,2599900001.0
2008-05-09 05:00:00,0.7721,0.7726,0.77148,0.7721,2778400001.0
2008-05-09 05:30:00,0.7721,0.7723,0.77098,0.77098,3806000000.0
2008-05-09 06:00:00,0.77145,0.7722,0.77127,0.7717,2564769998.0
2008-05-09 06:30:00,0.7718,0.7722,0.77158,0.7721,803599998.0
2008-05-09 07:00:00,0.7721,0.7726,0.7717,0.7722,1528100002.0
2008-05-09 07:30:00,0.7722,0.7737,0.7722,0.77355,5102300011.0
2008-05-09 08:00:00,0.77355,0.77455,0.7731,0.7731,4097600001.0
2008-05-09 08:30:00,0.7731,0.77425,0.77225,0.77415,4696600000.0
2008-05-09 09:00:00,0.77415,0.77465,0.77295,0.77305,4706799998.0
2008-05-09 09:30:00,0.7731,0.77365,0.7725,0.77315,4652999998.0
2008-05-09 10:00:00,0.77315,0.77345,0.77225,0.77325,4266800007.0
2008-05-09 10:30:00,0.77325,0.77385,0.7721,0.773,4354199996.0
2008-05-09 11:00:00,0.77295,0.7734,0.7715,0.7715,1458200000.0
2008-05-09 11:30:00,0.7716,0.7724,0.77055,0.7706,3760000001.0
2008-05-09 12:00:00,0.77055,0.771,0.77005,0.77045,1994600000.0
2008-05-09 12:30:00,0.77045,0.7712,0.76975,0.77025,1843100000.0
2008-05-09 13:00:00,0.7703,0.77075,0.7683,0.76845,2103699999.0
2008-05-09 13:30:00,0.76845,0.7688,0.7662,0.76675,5589100000.0
2008-05-09 14:00:00,0.7667,0.76705,0.765,0.7652,4564500000.0
2008-05-09 14:30:00,0.7652,0.768,0.7651,0.76775,3470299997.0
2008-05-09 15:00:00,0.7678,0.769,0.76705,0.76725,3293900000.0
2008-05-09 15:30:00,0.76725,0.7693,0.7672,0.7685,2791200000.0
2008-05-09 16:00:00,0.7686,0.7695,0.7675,0.76765,2393500003.0
2008-05-09 16:30:00,0.7676,0.7682,0.7667,0.76765,3745100000.0
2008-05-09 17:00:00,0.7676,0.7679,0.7663,0.767,1773600000.0
2008-05-09 17:30:00,0.767,0.7675,0.7662,0.76645,1435100000.0
2008-05-09 18:00:00,0.7665,0.7674,0.76645,0.7667,4010600009.0
2008-05-09 18:30:00,0.7667,0.768,0.7665,0.7674,2644699998.0
2008-05-09 19:00:00,0.7674,0.768,0.7671,0.7676,2256100001.0
2008-05-09 19:30:00,0.7676,0.76785,0.7671,0.76755,1268589742.0
2008-05-09 20:00:00,0.76775,0.76855,0.7674,0.7682,1382800001.0
2008-05-09 20:30:00,0.76815,0.7684,0.76725,0.7678,1286500000.0
2008-05-09 21:00:00,0.7678,0.7686,0.76764,0.7685,2053099998.0
2008-05-09 21:30:00,0.7685,0.7688,0.76812,0.7687,1255200000.0
2008-05-09 22:00:00,0.76823,0.7688,0.7681,0.7682,915100000.0
2008-05-09 22:30:00,0.7682,0.7693,0.76779,0.7689,1264799997.0
2008-05-12 00:00:00,0.7674,0.7674,0.7665,0.7668,2285000000.0
2008-05-12 00:30:00,0.767,0.767,0.7653,0.7662,2467800000.0
2008-05-12 01:00:00,0.766,0.7668,0.7656,0.7661,2102200000.0
2008-05-12 01:30:00,0.766,0.7663,0.7652,0.7653,2559200000.0
2008-05-12 02:00:00,0.7654,0.7672,0.7653,0.7672,2679900000.0
2008-05-12 02:30:00,0.7673,0.7673,0.76614,0.76622,2129900006.0
2008-05-12 03:00:00,0.7665,0.7671,0.76622,0.7664,3875100015.0
2008-05-12 03:30:00,0.7664,0.7664,0.76385,0.7646,6062199999.0
2008-05-12 04:00:00,0.7646,0.7655,0.7638,0.76511,5430900006.0
2008-05-12 04:30:00,0.7652,0.7654,0.7638,0.76395,2705450000.0
2008-05-12 05:00:00,0.7639,0.7652,0.7638,0.76475,3006000004.0
2008-05-12 05:30:00,0.76475,0.7648,0.7634,0.764,3574600000.0
2008-05-12 06:00:00,0.764,0.765,0.7634,0.76445,5729200026.0
2008-05-12 06:30:00,0.76485,0.7652,0.76429,0.7652,2227800001.0
2008-05-12 07:00:00,0.76485,0.765,0.76415,0.7648,3278300002.0
2008-05-12 07:30:00,0.7648,0.7652,0.764,0.764,5599199993.0
2008-05-12 08:00:00,0.764,0.7641,0.7628,0.764,4216500004.0
2008-05-12 08:30:00,0.764,0.76515,0.76331,0.76455,2686800001.0
2008-05-12 09:00:00,0.76455,0.766,0.76455,0.766,2009700000.0
2008-05-12 09:30:00,0.766,0.766,0.7634,0.7636,1502499999.0
2008-05-12 10:00:00,0.7636,0.7658,0.7634,0.7651,1808175000.0
2008-05-12 10:30:00,0.76515,0.7678,0.76515,0.7674,3576900001.0
2008-05-12 11:00:00,0.7674,0.7687,0.7671,0.7685,1913800000.0
2008-05-12 11:30:00,0.7685,0.7695,0.76812,0.7684,1621575000.0
2008-05-12 12:00:00,0.7684,0.7691,0.768,0.7684,1516000000.0
2008-05-12 12:30:00,0.7685,0.7694,0.7683,0.7693,1364900000.0
2008-05-12 13:00:00,0.76945,0.7697,0.76849,0.769,674100000.0
2008-05-12 13:30:00,0.769,0.7692,0.768,0.768,615200000.0
2008-05-12 14:00:00,0.768,0.768,0.7668,0.7671,2020500003.0
2008-05-12 14:30:00,0.7671,0.7677,0.76645,0.76675,627050000.0
2008-05-12 15:00:00,0.76675,0.7671,0.76629,0.7666,488900000.0
2008-05-12 15:30:00,0.76658,0.7688,0.76636,0.7674,625300000.0
2008-05-12 16:00:00,0.7674,0.7687,0.7666,0.7678,504163488.0
2008-05-12 16:30:00,0.7678,0.7694,0.7674,0.7687,1372700000.0
2008-05-12 17:00:00,0.7687,0.771,0.7687,0.7706,2744400000.0
2008-05-12 17:30:00,0.7707,0.771,0.76951,0.7705,1793200000.0
2008-05-12 18:00:00,0.7705,0.7708,0.77,0.7701,2502300005.0
2008-05-12 18:30:00,0.7701,0.7726,0.7701,0.7722,2085700000.0
2008-05-12 19:00:00,0.7722,0.7726,0.7714,0.7718,1337800000.0
2008-05-12 19:30:00,0.7718,0.7718,0.77118,0.77154,898000002.0
2008-05-12 20:00:00,0.7718,0.7718,0.7707,0.7707,1068500005.0
2008-05-12 20:30:00,0.7707,0.77117,0.7698,0.7698,960300001.0
2008-05-12 21:00:00,0.7698,0.77024,0.76948,0.7699,1568500000.0
2008-05-12 21:30:00,0.7699,0.77065,0.76927,0.77065,1740499999.0
2008-05-12 22:00:00,0.77043,0.7717,0.77043,0.7712,1571999997.0
2008-05-12 22:30:00,0.77125,0.77222,0.7698,0.7714,2278400000.0
2008-05-12 23:00:00,0.7713,0.7715,0.77037,0.77047,1118500000.0
2008-05-12 23:30:00,0.771,0.77104,0.77026,0.77058,1103399999.0
2008-05-13 00:00:00,0.7707,0.7712,0.77011,0.7706,4050900001.0
2008-05-13 00:30:00,0.7706,0.7707,0.76955,0.7699,4647600000.0
2008-05-13 01:00:00,0.7699,0.7699,0.7681,0.7684,8057900003.0
2008-05-13 01:30:00,0.7684,0.7693,0.7682,0.7689,5020700003.0
2008-05-13 02:00:00,0.7688,0.7703,0.7688,0.7698,5739200000.0
2008-05-13 02:30:00,0.7698,0.7698,0.7684,0.7686,5125200002.0
2008-05-13 03:00:00,0.7686,0.7689,0.7679,0.7688,3792000027.0
2008-05-13 03:30:00,0.7688,0.769,0.76814,0.769,2368599999.0
2008-05-13 04:00:00,0.769,0.7695,0.76851,0.769,1794600002.0
2008-05-13 04:30:00,0.769,0.7695,0.76847,0.7694,2542400001.0
2008-05-13 05:00:00,0.7694,0.77,0.7689,0.769,2737500001.0
2008-05-13 05:30:00,0.7689,0.7691,0.76825,0.7689,4262600002.0
2008-05-13 06:00:00,0.7689,0.7689,0.76776,0.7685,4028300007.0
2008-05-13 06:30:00,0.7686,0.7686,0.76764,0.7683,1727200001.0
2008-05-13 07:00:00,0.7683,0.7693,0.76785,0.7691,2560300003.0
2008-05-13 07:30:00,0.7691,0.7695,0.7681,0.76845,1883000004.0
2008-05-13 08:00:00,0.7684,0.7687,0.76758,0.7685,1562100000.0
2008-05-13 08:30:00,0.7685,0.76915,0.76745,0.7686,1755100001.0
2008-05-13 09:00:00,0.7686,0.77045,0.76795,0.7703,1347400000.0
2008-05-13 09:30:00,0.77025,0.77095,0.7697,0.77075,1260999999.0
2008-05-13 10:00:00,0.77075,0.77075,0.7695,0.76965,1267599999.0
2008-05-13 10:30:00,0.7697,0.77,0.76805,0.7681,1568300000.0
2008-05-13 11:00:00,0.7681,0.76885,0.76695,0.76765,1086600000.0
2008-05-13 11:30:00,0.76765,0.76825,0.7653,0.76625,1299799999.0
2008-05-13 12:00:00,0.76625,0.7676,0.766,0.76755,689400000.0
2008-05-13 12:30:00,0.7676,0.76805,0.7664,0.7669,742100000.0
2008-05-13 13:00:00,0.7669,0.76735,0.76645,0.7668,466499999.0
2008-05-13 13:30:00,0.76675,0.7679,0.76645,0.7678,1302200000.0
2008-05-13 14:00:00,0.7678,0.7689,0.76721,0.768,1335700000.0
2008-05-13 14:30:00,0.76805,0.76885,0.76695,0.76815,815100000.0
2008-05-13 15:00:00,0.76815,0.76885,0.76665,0.76715,2292800000.0
2008-05-13 15:30:00,0.76715,0.76715,0.7648,0.76525,1407200000.0
2008-05-13 16:00:00,0.76525,0.7664,0.76495,0.76625,550900000.0
2008-05-13 16:30:00,0.7663,0.76715,0.76585,0.76655,1474700000.0
2008-05-13 17:00:00,0.7665,0.7675,0.7658,0.7672,2248500000.0
2008-05-13 17:30:00,0.7672,0.7678,0.7666,0.76745,1459100000.0
2008-05-13 18:00:00,0.7675,0.7679,0.76677,0.7672,2029100000.0
2008-05-13 18:30:00,0.7672,0.7673,0.7664,0.76665,884300000.0
2008-05-13 19:00:00,0.76665,0.7673,0.76609,0.7671,1406600000.0
2008-05-13 19:30:00,0.76705,0.7675,0.7656,0.766,1656500000.0
2008-05-13 20:00:00,0.76602,0.7667,0.7652,0.7654,1663800000.0
2008-05-13 20:30:00,0.76545,0.7657,0.76465,0.76495,1894200000.0
2008-05-13 21:00:00,0.76495,0.7652,0.7644,0.76515,868100000.0
2008-05-13 21:30:00,0.76515,0.76536,0.76416,0.7642,2488200013.0
2008-05-13 22:00:00,0.76455,0.7649,0.76399,0.76423,2731000003.0
2008-05-13 22:30:00,0.7646,0.76475,0.76322,0.764,729400000.0
2008-05-13 23:00:00,0.764,0.7645,0.7631,0.7636,1496500000.0
2008-05-13 23:30:00,0.7636,0.7648,0.7635,0.764,1377900000.0
2008-05-14 00:00:00,0.764,0.7644,0.76305,0.76335,3044900000.0
2008-05-14 00:30:00,0.7633,0.7637,0.76287,0.7634,2258900003.0
2008-05-14 01:00:00,0.7634,0.7634,0.76256,0.7631,2173600001.0
2008-05-14 01:30:00,0.7632,0.7637,0.76251,0.7632,3223500003.0
2008-05-14 02:00:00,0.7632,0.7643,0.7631,0.764,2336600003.0
2008-05-14 02:30:00,0.7641,0.7642,0.76265,0.7632,1751399999.0
2008-05-14 03:00:00,0.7633,0.7636,0.7628,0.7633,1887100002.0
2008-05-14 03:30:00,0.7633,0.7635,0.7621,0.763,2938500000.0
2008-05-14 04:00:00,0.763,0.7635,0.7626,0.7626,3004600000.0
2008-05-14 04:30:00,0.7626,0.7633,0.76248,0.7632,1523000002.0
2008-05-14 05:00:00,0.7631,0.7635,0.76265,0.76335,837300000.0
2008-05-14 05:30:00,0.7633,0.76341,0.76256,0.7628,1221800001.0
2008-05-14 06:00:00,0.7627,0.7629,0.7618,0.7618,2343200003.0
2008-05-14 06:30:00,0.7619,0.7627,0.7612,0.7615,3954099999.0
2008-05-14 07:00:00,0.7615,0.7623,0.76107,0.7621,2628000001.0
2008-05-14 07:30:00,0.7621,0.7625,0.76145,0.7617,1097299998.0
2008-05-14 08:00:00,0.76175,0.7633,0.7615,0.762,7360200001.0
2008-05-14 08:30:00,0.762,0.76285,0.7612,0.7617,1152700000.0
2008-05-14 09:00:00,0.7617,0.7618,0.7595,0.7614,3602896000.0
2008-05-14 09:30:00,0.7614,0.76195,0.7599,0.761,1970600000.0
2008-05-14 10:00:00,0.761,0.7615,0.7603,0.7613,2332700002.0
2008-05-14 10:30:00,0.7613,0.7613,0.7591,0.76035,2120700000.0
2008-05-14 11:00:00,0.7604,0.76185,0.76025,0.76075,953000000.0
2008-05-14 11:30:00,0.7607,0.7609,0.7595,0.7598,2443500001.0
2008-05-14 12:00:00,0.7599,0.76015,0.75905,0.75975,1737500000.0
2008-05-14 12:30:00,0.7597,0.7607,0.7597,0.7606,852800000.0
2008-05-14 13:00:00,0.7606,0.7616,0.7595,0.7598,639900000.0
2008-05-14 13:30:00,0.7598,0.7608,0.7595,0.7598,1933300000.0
2008-05-14 14:00:00,0.7598,0.7611,0.75939,0.7599,1090400000.0
2008-05-14 14:30:00,0.7599,0.7635,0.7597,0.76205,1226199999.0
2008-05-14 15:00:00,0.762,0.7633,0.7619,0.7624,755299999.0
2008-05-14 15:30:00,0.76235,0.76275,0.76155,0.7622,444700000.0
2008-05-14 16:00:00,0.7621,0.7633,0.7614,0.76255,427900001.0
2008-05-14 16:30:00,0.76255,0.76295,0.76195,0.76195,841700000.0
2008-05-14 17:00:00,0.762,0.76265,0.76187,0.76235,266200000.0
2008-05-14 17:30:00,0.76235,0.76245,0.7617,0.76225,257899998.0
2008-05-14 18:00:00,0.76225,0.76295,0.76177,0.76215,355100001.0
2008-05-14 18:30:00,0.76215,0.76215,0.76117,0.76145,629400000.0
2008-05-14 19:00:00,0.76175,0.76245,0.76135,0.7624,877299999.0
2008-05-14 19:30:00,0.7624,0.76275,0.76169,0.76235,305100000.0
2008-05-14 20:00:00,0.7621,0.76265,0.76163,0.76205,1186600002.0
2008-05-14 20:30:00,0.7622,0.76245,0.76065,0.76115,568400000.0
2008-05-14 21:00:00,0.76115,0.76126,0.76013,0.76075,1718800003.0
2008-05-14 21:30:00,0.76033,0.7612,0.7602,0.7607,1180800001.0
2008-05-14 22:00:00,0.7607,0.76155,0.75992,0.76065,739699999.0
2008-05-14 22:30:00,0.76065,0.76105,0.76023,0.7606,651500000.0
2008-05-14 23:00:00,0.7606,0.7611,0.76025,0.7603,1105900000.0
2008-05-14 23:30:00,0.76033,0.7611,0.7601,0.761,3064300002.0
2008-05-15 00:00:00,0.761,0.7615,0.7605,0.7609,4458800000.0
2008-05-15 00:30:00,0.7609,0.761,0.7553,0.7557,6586200000.0
2008-05-15 01:00:00,0.7557,0.7572,0.7556,0.7565,4427100002.0
2008-05-15 01:30:00,0.7566,0.7573,0.7562,0.7564,3080099999.0
2008-05-15 02:00:00,0.7564,0.7567,0.7561,0.7566,2107200000.0
2008-05-15 02:30:00,0.7564,0.75675,0.75606,0.7562,2155600005.0
2008-05-15 03:00:00,0.7562,0.7562,0.7548,0.7555,3666699992.0
2008-05-15 03:30:00,0.75555,0.7559,0.7552,0.7555,3037100005.0
2008-05-15 04:00:00,0.7556,0.7562,0.75545,0.7559,1943500000.0
2008-05-15 04:30:00,0.75548,0.7567,0.75533,0.7562,2103000000.0
2008-05-15 05:00:00,0.7562,0.7565,0.7556,0.7559,1462299998.0
2008-05-15 05:30:00,0.7559,0.7566,0.75543,0.7561,2672299993.0
2008-05-15 06:00:00,0.7561,0.7566,0.75568,0.7563,1769800004.0
2008-05-15 06:30:00,0.7563,0.757,0.75565,0.757,3075600000.0
2008-05-15 07:00:00,0.757,0.757,0.75609,0.7568,1501400000.0
2008-05-15 07:30:00,0.7566,0.7579,0.7563,0.7564,3320300000.0
2008-05-15 08:00:00,0.7564,0.758,0.7564,0.757,8117300003.0
2008-05-15 08:30:00,0.757,0.7578,0.7568,0.7571,6885700001.0
2008-05-15 09:00:00,0.7571,0.7581,0.75645,0.7577,5934999998.0
2008-05-15 09:30:00,0.7576,0.759,0.7572,0.7575,2549400000.0
2008-05-15 10:00:00,0.7574,0.7576,0.7555,0.7567,1874900000.0
2008-05-15 10:30:00,0.7565,0.75695,0.75554,0.7563,990900000.0
2008-05-15 11:00:00,0.7563,0.7565,0.7538,0.75525,2392200001.0
2008-05-15 11:30:00,0.7553,0.7559,0.75451,0.7546,1152100000.0
2008-05-15 12:00:00,0.7545,0.7564,0.7545,0.7564,2015199999.0
2008-05-15 12:30:00,0.7563,0.7567,0.7553,0.75585,646100000.0
2008-05-15 13:00:00,0.75585,0.7564,0.75518,0.75615,417200000.0
2008-05-15 13:30:00,0.7562,0.7564,0.75455,0.75465,502700000.0
2008-05-15 14:00:00,0.75465,0.75575,0.75365,0.755,1893800000.0
2008-05-15 14:30:00,0.7547,0.75775,0.75455,0.7569,1037800000.0
2008-05-15 15:00:00,0.7569,0.75855,0.7567,0.75825,1191100000.0
2008-05-15 15:30:00,0.75825,0.7583,0.7568,0.758,1334300000.0
2008-05-15 16:00:00,0.758,0.75815,0.7563,0.757,1118500000.0
2008-05-15 16:30:00,0.75695,0.7573,0.7563,0.7573,672900000.0
2008-05-15 17:00:00,0.7573,0.75885,0.75645,0.75865,1730399999.0
2008-05-15 17:30:00,0.75865,0.76,0.7584,0.7593,881400000.0
2008-05-15 18:00:00,0.7592,0.7593,0.75826,0.7588,3427900000.0
2008-05-15 18:30:00,0.7588,0.7588,0.75671,0.75705,1981899998.0
2008-05-15 19:00:00,0.75705,0.75805,0.75697,0.7577,1158011044.0
2008-05-15 19:30:00,0.7577,0.75855,0.7573,0.75835,1596799997.0
2008-05-15 20:00:00,0.75816,0.75995,0.75789,0.75935,1579900000.0
2008-05-15 20:30:00,0.75899,0.76395,0.75891,0.76395,3306399997.0
2008-05-15 21:00:00,0.76395,0.76405,0.7627,0.76335,2924100003.0
2008-05-15 21:30:00,0.76335,0.76367,0.76301,0.76365,2033500004.0
2008-05-15 22:00:00,0.76355,0.7637,0.76295,0.7634,1051900003.0
2008-05-15 22:30:00,0.7634,0.7642,0.7634,0.7639,3117200000.0
2008-05-15 23:00:00,0.7638,0.7639,0.7622,0.7622,671600001.0
2008-05-15 23:30:00,0.7622,0.7626,0.76176,0.7622,1182300001.0
2008-05-16 00:00:00,0.7625,0.7629,0.76146,0.7628,2584400001.0
2008-05-16 00:30:00,0.7628,0.7642,0.7623,0.7627,4597900000.0
2008-05-16 01:00:00,0.7627,0.76321,0.7623,0.7632,5360699998.0
2008-05-16 01:30:00,0.7633,0.7637,0.7629,0.763,2973800002.0
2008-05-16 02:00:00,0.763,0.7636,0.7621,0.7624,4497599996.0
2008-05-16 02:30:00,0.76216,0.7633,0.76181,0.7632,1936599998.0
2008-05-16 03:00:00,0.7632,0.7634,0.7622,0.7622,2400600000.0
2008-05-16 03:30:00,0.7623,0.7625,0.76179,0.7622,1395900000.0
2008-05-16 04:00:00,0.7622,0.7639,0.7622,0.763,3050400000.0
2008-05-16 04:30:00,0.763,0.7639,0.763,0.7638,1568000001.0
2008-05-16 05:00:00,0.7638,0.7638,0.7626,0.7626,1835200001.0
2008-05-16 05:30:00,0.7626,0.7635,0.7626,0.76303,3316800004.0
2008-05-16 06:00:00,0.7636,0.7646,0.763,0.7645,6048299979.0
2008-05-16 06:30:00,0.7645,0.7648,0.76384,0.7647,3608900002.0
2008-05-16 07:00:00,0.7647,0.7647,0.76361,0.76373,1281800001.0
2008-05-16 07:30:00,0.7642,0.7647,0.76356,0.76405,3684200002.0
2008-05-16 08:00:00,0.76353,0.7641,0.7629,0.76335,1464350001.0
2008-05-16 08:30:00,0.76325,0.76325,0.76235,0.76295,2467700001.0
2008-05-16 09:00:00,0.76295,0.7645,0.76285,0.76355,3565999998.0
2008-05-16 09:30:00,0.76355,0.76665,0.76325,0.76525,6128700000.0
2008-05-16 10:00:00,0.76525,0.76855,0.76475,0.76815,6742300000.0
2008-05-16 10:30:00,0.76805,0.76805,0.7665,0.76705,2692000000.0
2008-05-16 11:00:00,0.76705,0.76765,0.76675,0.76675,2046700000.0
2008-05-16 11:30:00,0.76675,0.76725,0.7655,0.76715,3626600000.0
2008-05-16 12:00:00,0.76715,0.76755,0.76629,0.76685,1445100000.0
2008-05-16 12:30:00,0.76685,0.76785,0.76615,0.76715,1933200000.0
2008-05-16 13:00:00,0.76715,0.76785,0.76609,0.7661,1532200000.0
2008-05-16 13:30:00,0.76655,0.7693,0.7665,0.7691,1735900000.0
2008-05-16 14:00:00,0.7691,0.7707,0.76895,0.77035,1457500000.0
2008-05-16 14:30:00,0.77035,0.7713,0.768,0.768,1351200000.0
2008-05-16 15:00:00,0.76805,0.76905,0.76775,0.76895,832900000.0
2008-05-16 15:30:00,0.769,0.7695,0.7682,0.7692,1402400000.0
2008-05-16 16:00:00,0.7692,0.77215,0.76875,0.7711,3342522098.0
2008-05-16 16:30:00,0.77115,0.772,0.76865,0.76965,1192199999.0
2008-05-16 17:00:00,0.7697,0.7712,0.76935,0.77075,2723700001.0
2008-05-16 17:30:00,0.7709,0.7744,0.7705,0.77345,2111300000.0
2008-05-16 18:00:00,0.77345,0.7737,0.77252,0.7733,676700000.0
2008-05-16 18:30:00,0.7733,0.77395,0.77301,0.7733,334250000.0
2008-05-16 19:00:00,0.7733,0.7737,0.7723,0.77305,713300000.0
2008-05-16 19:30:00,0.77295,0.77315,0.77195,0.77245,245300000.0
2008-05-16 20:00:00,0.77275,0.77315,0.77183,0.77215,601100000.0
2008-05-16 20:30:00,0.77215,0.77255,0.77158,0.77225,1074500004.0
2008-05-16 21:00:00,0.77225,0.77285,0.77187,0.7723,1583500002.0
2008-05-16 21:30:00,0.7726,0.77425,0.77242,0.77305,2708800000.0
2008-05-16 22:00:00,0.77305,0.77395,0.77282,0.7736,1741700001.0
2008-05-16 22:30:00,0.7735,0.7738,0.772,0.7735,1184600000.0
2008-05-19 00:00:00,0.7745,0.7745,0.7726,0.7727,897000000.0
2008-05-19 00:30:00,0.7726,0.7728,0.7712,0.7721,1495000000.0
2008-05-19 01:00:00,0.7722,0.7729,0.772,0.7726,1255800000.0
2008-05-19 01:30:00,0.7724,0.7725,0.7717,0.7717,956800000.0
2008-05-19 02:00:00,0.7718,0.7721,0.7708,0.7708,1907499996.0
2008-05-19 02:30:00,0.7708,0.772,0.7708,0.7712,2514100002.0
2008-05-19 03:00:00,0.7712,0.7713,0.7706,0.7708,2310700004.0
2008-05-19 03:30:00,0.7708,0.7716,0.77042,0.7714,1454700002.0
2008-05-19 04:00:00,0.7714,0.7717,0.77071,0.7714,2260799986.0
2008-05-19 04:30:00,0.7714,0.7722,0.7711,0.7717,1482400001.0
2008-05-19 05:00:00,0.7717,0.7717,0.77062,0.7713,1373700002.0
2008-05-19 05:30:00,0.7713,0.7716,0.77083,0.7712,2051900000.0
2008-05-19 06:00:00,0.77127,0.772,0.77107,0.7719,3411000006.0
2008-05-19 06:30:00,0.7717,0.7721,0.77151,0.7719,1790400001.0
2008-05-19 07:00:00,0.7719,0.7726,0.77175,0.7722,1867900014.0
2008-05-19 07:30:00,0.7723,0.7742,0.7722,0.7727,4235100001.0
2008-05-19 08:00:00,0.7727,0.7731,0.7717,0.7723,6125000005.0
2008-05-19 08:30:00,0.7723,0.7738,0.7722,0.7736,4128600000.0
2008-05-19 09:00:00,0.7736,0.77445,0.77314,0.7744,905800000.0
2008-05-19 09:30:00,0.7744,0.7745,0.77325,0.7742,1309199998.0
2008-05-19 10:00:00,0.7742,0.7758,0.7735,0.7752,1765699999.0
2008-05-19 10:30:00,0.77525,0.7755,0.77435,0.7745,556300000.0
2008-05-19 11:00:00,0.7745,0.77525,0.77438,0.7749,480400000.0
2008-05-19 11:30:00,0.7749,0.7753,0.77425,0.77485,841200000.0
2008-05-19 12:00:00,0.7748,0.77505,0.7735,0.77365,524000000.0
2008-05-19 12:30:00,0.7736,0.77415,0.7735,0.7741,274900000.0
2008-05-19 13:00:00,0.77372,0.7752,0.7735,0.77377,676300000.0
2008-05-19 13:30:00,0.7746,0.7773,0.77419,0.77625,1327399999.0
2008-05-19 14:00:00,0.7762,0.77685,0.7755,0.776,512200000.0
2008-05-19 14:30:00,0.7761,0.7763,0.7741,0.77435,1426400000.0
2008-05-19 15:00:00,0.77435,0.77495,0.77385,0.77415,2862700000.0
2008-05-19 15:30:00,0.77415,0.77465,0.77305,0.77365,2273200000.0
2008-05-19 16:00:00,0.77365,0.7739,0.77245,0.7727,5083699996.0
2008-05-19 16:30:00,0.77265,0.77365,0.7726,0.7736,3321500000.0
2008-05-19 17:00:00,0.7736,0.77365,0.77205,0.77305,2166500000.0
2008-05-19 17:30:00,0.77305,0.77325,0.7722,0.77255,1786200000.0
2008-05-19 18:00:00,0.7726,0.77275,0.77166,0.77205,827200000.0
2008-05-19 18:30:00,0.77205,0.77325,0.77195,0.77233,850200000.0
2008-05-19 19:00:00,0.77285,0.77325,0.77182,0.77238,1855099999.0
2008-05-19 19:30:00,0.77255,0.77275,0.77198,0.77215,1204399998.0
2008-05-19 20:00:00,0.77225,0.77265,0.77163,0.77205,803100000.0
2008-05-19 20:30:00,0.77205,0.77237,0.77155,0.7716,605600004.0
2008-05-19 21:00:00,0.77155,0.7716,0.77083,0.77117,1219800000.0
2008-05-19 21:30:00,0.77123,0.77163,0.77075,0.77115,759400000.0
2008-05-19 22:00:00,0.77105,0.77155,0.77057,0.77096,601230000.0
2008-05-19 22:30:00,0.77109,0.7724,0.77067,0.7718,2009280002.0
2008-05-19 23:00:00,0.7718,0.7725,0.77128,0.772,3671499999.0
2008-05-19 23:30:00,0.772,0.7725,0.7712,0.772,3393600005.0
2008-05-20 00:00:00,0.772,0.7725,0.77147,0.7724,3037300000.0
2008-05-20 00:30:00,0.77238,0.77278,0.7718,0.7723,3291900002.0
2008-05-20 01:00:00,0.7725,0.773,0.77224,0.7726,2843000001.0
2008-05-20 01:30:00,0.7726,0.7733,0.77211,0.7733,1707200000.0
2008-05-20 02:00:00,0.7733,0.7733,0.7724,0.7725,3157000000.0
2008-05-20 02:30:00,0.7725,0.77282,0.7722,0.7723,2339100006.0
2008-05-20 03:00:00,0.7723,0.7725,0.7712,0.772,5116800009.0
2008-05-20 03:30:00,0.772,0.7749,0.7719,0.7736,4555900000.0
2008-05-20 04:00:00,0.7736,0.7742,0.773,0.7736,3613800004.0
2008-05-20 04:30:00,0.7736,0.7736,0.7731,0.77335,3877200000.0
2008-05-20 05:00:00,0.77335,0.7736,0.77275,0.77295,1154900001.0
2008-05-20 05:30:00,0.77298,0.7735,0.77195,0.7725,1132700000.0
2008-05-20 06:00:00,0.772,0.7726,0.77109,0.7715,1504300001.0
2008-05-20 06:30:00,0.7715,0.77235,0.77106,0.772,1068400000.0
2008-05-20 07:00:00,0.772,0.7728,0.77137,0.7727,951600002.0
2008-05-20 07:30:00,0.77285,0.77305,0.77141,0.7722,1905600000.0
2008-05-20 08:00:00,0.7721,0.7736,0.77193,0.7734,1965899999.0
2008-05-20 08:30:00,0.77335,0.77495,0.77285,0.7746,884600000.0
2008-05-20 09:00:00,0.7746,0.7752,0.77345,0.7743,915800000.0
2008-05-20 09:30:00,0.77435,0.77475,0.7733,0.77375,979300000.0
2008-05-20 10:00:00,0.77375,0.7741,0.77285,0.7738,1870700000.0
2008-05-20 10:30:00,0.7738,0.7739,0.77255,0.77335,1219300000.0
2008-05-20 11:00:00,0.77325,0.77475,0.77215,0.774,1869800000.0
2008-05-20 11:30:00,0.774,0.77565,0.77316,0.7751,1422500000.0
2008-05-20 12:00:00,0.7751,0.77675,0.77443,0.7756,1107800000.0
2008-05-20 12:30:00,0.7756,0.77645,0.77525,0.7759,1294900000.0
2008-05-20 13:00:00,0.7759,0.7765,0.7757,0.77615,696700000.0
2008-05-20 13:30:00,0.77615,0.77655,0.77577,0.77615,665999999.0
2008-05-20 14:00:00,0.77615,0.7765,0.77515,0.7758,1037700000.0
2008-05-20 14:30:00,0.7757,0.7768,0.7757,0.77625,1326400000.0
2008-05-20 15:00:00,0.77625,0.7765,0.77495,0.7756,1631000000.0
2008-05-20 15:30:00,0.77555,0.77595,0.77513,0.7759,1104000000.0
2008-05-20 16:00:00,0.7759,0.77715,0.7749,0.7752,1430500000.0
2008-05-20 16:30:00,0.7752,0.77585,0.774,0.7747,2982900000.0
2008-05-20 17:00:00,0.7747,0.77585,0.7745,0.77545,1199700000.0
2008-05-20 17:30:00,0.7754,0.7764,0.77495,0.77555,1020000000.0
2008-05-20 18:00:00,0.77555,0.7756,0.77473,0.775,827600000.0
2008-05-20 18:30:00,0.775,0.7753,0.7747,0.7752,931100001.0
2008-05-20 19:00:00,0.7752,0.77545,0.77479,0.77525,1488400000.0
2008-05-20 19:30:00,0.77525,0.77565,0.77484,0.7755,1413499999.0
2008-05-20 20:00:00,0.77545,0.7755,0.77382,0.77419,2068500000.0
2008-05-20 20:30:00,0.77406,0.77515,0.77389,0.77435,1432899999.0
2008-05-20 21:00:00,0.77435,0.77465,0.7739,0.77405,1873500000.0
2008-05-20 21:30:00,0.77392,0.77413,0.77354,0.77405,3413600001.0
2008-05-20 22:00:00,0.774,0.77425,0.77356,0.77395,1866899997.0
2008-05-20 22:30:00,0.77405,0.77445,0.77355,0.7738,1298800000.0
2008-05-20 23:00:00,0.7739,0.7748,0.77337,0.77448,2124700001.0
2008-05-20 23:30:00,0.7748,0.7748,0.7734,0.7744,3924900003.0
2008-05-21 00:00:00,0.7744,0.77481,0.7735,0.77377,4579400011.0
2008-05-21 00:30:00,0.774,0.7747,0.77346,0.7737,3372000012.0
2008-05-21 01:00:00,0.7737,0.7747,0.77349,0.7744,5095900012.0
2008-05-21 01:30:00,0.7744,0.7744,0.7736,0.774,4920500011.0
2008-05-21 02:00:00,0.774,0.7764,0.77255,0.77345,3650500000.0
2008-05-21 02:30:00,0.7734,0.7741,0.77255,0.7737,3562400010.0
2008-05-21 03:00:00,0.7737,0.7745,0.7735,0.7737,3800700000.0
2008-05-21 03:30:00,0.7737,0.7745,0.77318,0.7741,3279299999.0
2008-05-21 04:00:00,0.7741,0.7744,0.77353,0.77368,2649600004.0
2008-05-21 04:30:00,0.7742,0.775,0.77387,0.775,2959700007.0
2008-05-21 05:00:00,0.775,0.7755,0.77416,0.7748,5237799999.0
2008-05-21 05:30:00,0.7748,0.7748,0.77406,0.77457,2563700011.0
2008-05-21 06:00:00,0.77495,0.7751,0.774,0.77415,4103899984.0
2008-05-21 06:30:00,0.77415,0.775,0.77357,0.7744,4898999984.0
2008-05-21 07:00:00,0.7744,0.77455,0.77354,0.77435,2528300006.0
2008-05-21 07:30:00,0.77435,0.77488,0.77424,0.77475,4887499995.0
2008-05-21 08:00:00,0.77475,0.77485,0.774,0.77485,6196399994.0
2008-05-21 08:30:00,0.77485,0.7752,0.7739,0.7744,3091800001.0
2008-05-21 09:00:00,0.77435,0.7754,0.77425,0.77495,3403999996.0
2008-05-21 09:30:00,0.77495,0.77555,0.77415,0.77435,3869900001.0
2008-05-21 10:00:00,0.77435,0.777,0.77435,0.77615,8381019992.0
2008-05-21 10:30:00,0.77615,0.77955,0.77605,0.77895,6233600000.0
2008-05-21 11:00:00,0.77895,0.77955,0.7781,0.77915,2628600000.0
2008-05-21 11:30:00,0.77915,0.7797,0.77805,0.77945,4446100001.0
2008-05-21 12:00:00,0.7795,0.77965,0.77883,0.77935,1808700003.0
2008-05-21 12:30:00,0.77935,0.77965,0.77875,0.77925,2975099993.0
2008-05-21 13:00:00,0.77925,0.78075,0.77925,0.7796,2662500000.0
2008-05-21 13:30:00,0.7796,0.77963,0.77825,0.77875,2953500002.0
2008-05-21 14:00:00,0.77875,0.77935,0.778,0.77855,1969500000.0
2008-05-21 14:30:00,0.7786,0.77895,0.77825,0.77865,2387499998.0
2008-05-21 15:00:00,0.77865,0.77945,0.7785,0.7786,2959800002.0
2008-05-21 15:30:00,0.77865,0.7792,0.7784,0.77915,1845399999.0
2008-05-21 16:00:00,0.77915,0.78045,0.77865,0.77895,6144100000.0
2008-05-21 16:30:00,0.77895,0.78035,0.77895,0.77925,4467699998.0
2008-05-21 17:00:00,0.77925,0.78015,0.77875,0.77975,4057999999.0
2008-05-21 17:30:00,0.77975,0.7806,0.77945,0.77982,2483999998.0
2008-05-21 18:00:00,0.78015,0.78045,0.77865,0.77895,3707000002.0
2008-05-21 18:30:00,0.77895,0.77965,0.77875,0.77943,1849799993.0
2008-05-21 19:00:00,0.77945,0.77975,0.77821,0.77887,1539499997.0
2008-05-21 19:30:00,0.77905,0.77965,0.77825,0.77935,1948999997.0
2008-05-21 20:00:00,0.77935,0.77995,0.77745,0.77815,3466700002.0
2008-05-21 20:30:00,0.77815,0.77845,0.77615,0.77625,1951200002.0
2008-05-21 21:00:00,0.7762,0.77675,0.77567,0.77615,2520100000.0
2008-05-21 21:30:00,0.77625,0.77645,0.77532,0.77595,2654699994.0
2008-05-21 22:00:00,0.77595,0.77655,0.77595,0.77635,1155900000.0
2008-05-21 22:30:00,0.77625,0.77755,0.77546,0.7767,2161999998.0
2008-05-21 23:00:00,0.7767,0.7777,0.77655,0.7772,1160800000.0
2008-05-21 23:30:00,0.77702,0.7776,0.77683,0.77736,2717500009.0
2008-05-22 00:00:00,0.7775,0.77781,0.77645,0.7772,2530800001.0
2008-05-22 00:30:00,0.7772,0.7775,0.77655,0.77705,2859400009.0
2008-05-22 01:00:00,0.77705,0.7775,0.77662,0.77725,1404600002.0
2008-05-22 01:30:00,0.77725,0.7775,0.77694,0.7775,2944300001.0
2008-05-22 02:00:00,0.7775,0.778,0.7766,0.77755,1543899996.0
2008-05-22 02:30:00,0.77755,0.77835,0.77755,0.77765,833000000.0
2008-05-22 03:00:00,0.77765,0.7784,0.77717,0.7782,1125999999.0
2008-05-22 03:30:00,0.7782,0.7787,0.77776,0.77845,1430700021.0
2008-05-22 04:00:00,0.77845,0.7785,0.77585,0.77685,2460200001.0
2008-05-22 04:30:00,0.7769,0.78295,0.7769,0.78255,5338100001.0
2008-05-22 05:00:00,0.78265,0.78495,0.78245,0.78465,1785100000.0
2008-05-22 05:30:00,0.78455,0.7867,0.78405,0.78575,1416200000.0
2008-05-22 06:00:00,0.7857,0.78805,0.7848,0.7874,2575000000.0
2008-05-22 06:30:00,0.7874,0.7877,0.78535,0.78545,980718400.0
2008-05-22 07:00:00,0.78545,0.7862,0.78525,0.7857,780999999.0
2008-05-22 07:30:00,0.7857,0.787,0.78532,0.7863,1473300000.0
2008-05-22 08:00:00,0.7863,0.7885,0.78556,0.7878,2114599996.0
2008-05-22 08:30:00,0.7878,0.789,0.78745,0.78765,1176600000.0
2008-05-22 09:00:00,0.78765,0.78795,0.786,0.7862,790500000.0
2008-05-22 09:30:00,0.7862,0.7895,0.786,0.78735,1265099999.0
2008-05-22 10:00:00,0.78735,0.78735,0.78505,0.7858,2240600000.0
2008-05-22 10:30:00,0.78585,0.7867,0.7854,0.78555,1069700001.0
2008-05-22 11:00:00,0.7855,0.78575,0.7845,0.7849,397600000.0
2008-05-22 11:30:00,0.7849,0.787,0.7848,0.7865,633600000.0
2008-05-22 12:00:00,0.7865,0.78655,0.7837,0.7848,1596899998.0
2008-05-22 12:30:00,0.7848,0.7851,0.7838,0.7842,1090599999.0
2008-05-22 13:00:00,0.7842,0.78595,0.7842,0.7856,1017900000.0
2008-05-22 13:30:00,0.7856,0.786,0.785,0.78539,701000000.0
2008-05-22 14:00:00,0.7858,0.7866,0.7844,0.7851,1510600000.0
2008-05-22 14:30:00,0.7851,0.7858,0.7846,0.7852,491500000.0
2008-05-22 15:00:00,0.7851,0.7857,0.78455,0.7854,1228900000.0
2008-05-22 15:30:00,0.7854,0.7856,0.78455,0.7846,912199999.0
2008-05-22 16:00:00,0.7846,0.7856,0.7838,0.7848,1023700000.0
2008-05-22 16:30:00,0.7848,0.7856,0.7845,0.7856,306000000.0
2008-05-22 17:00:00,0.7856,0.78655,0.7853,0.7855,757500000.0
2008-05-22 17:30:00,0.7855,0.7855,0.7842,0.7844,948300000.0
2008-05-22 18:00:00,0.7844,0.7849,0.7835,0.7845,1689600000.0
2008-05-22 18:30:00,0.78455,0.7848,0.784,0.7845,1146100000.0
2008-05-22 19:00:00,0.7845,0.7853,0.78393,0.7845,835250004.0
2008-05-22 19:30:00,0.7845,0.78515,0.78415,0.78482,835300000.0
2008-05-22 20:00:00,0.785,0.78535,0.7821,0.7823,1426100000.0
2008-05-22 20:30:00,0.7824,0.7832,0.7822,0.7832,489799999.0
2008-05-22 21:00:00,0.7833,0.7849,0.7832,0.784,2023799999.0
2008-05-22 21:30:00,0.784,0.7843,0.78315,0.7838,1231800000.0
2008-05-22 22:00:00,0.7837,0.7843,0.7829,0.78365,1308499998.0
2008-05-22 22:30:00,0.78365,0.7839,0.7819,0.7824,2867200003.0
2008-05-22 23:00:00,0.7823,0.7837,0.7822,0.7829,1560500000.0
2008-05-22 23:30:00,0.7831,0.78344,0.7825,0.78288,1397800000.0
2008-05-23 00:00:00,0.7831,0.7861,0.78274,0.7854,1928999999.0
2008-05-23 00:30:00,0.7854,0.7858,0.78469,0.7857,1132400000.0
2008-05-23 01:00:00,0.7857,0.78671,0.78527,0.7858,2762600002.0
2008-05-23 01:30:00,0.7858,0.7858,0.78418,0.7849,2877099993.0
2008-05-23 02:00:00,0.7849,0.7852,0.7841,0.7841,1396200000.0
2008-05-23 02:30:00,0.7841,0.78495,0.7834,0.7848,3246099992.0
2008-05-23 03:00:00,0.78449,0.7852,0.7838,0.7851,2721200012.0
2008-05-23 03:30:00,0.7851,0.7855,0.7844,0.785,1328160001.0
2008-05-23 04:00:00,0.785,0.78595,0.78483,0.78549,2154699992.0
2008-05-23 04:30:00,0.7859,0.7859,0.78485,0.7856,1084799997.0
2008-05-23 05:00:00,0.78513,0.7858,0.78506,0.7855,1123399999.0
2008-05-23 05:30:00,0.78533,0.7857,0.7849,0.7854,1324899998.0
2008-05-23 06:00:00,0.7854,0.78575,0.78482,0.7852,1266700000.0
2008-05-23 06:30:00,0.7852,0.7857,0.78479,0.7854,1694800001.0
2008-05-23 07:00:00,0.7854,0.78557,0.7842,0.7849,3182999989.0
2008-05-23 07:30:00,0.7849,0.7855,0.78417,0.7853,1977499998.0
2008-05-23 08:00:00,0.7853,0.78605,0.78483,0.7856,1381800000.0
2008-05-23 08:30:00,0.7856,0.78625,0.78405,0.78425,1769800000.0
2008-05-23 09:00:00,0.78425,0.7851,0.7823,0.7832,2748300000.0
2008-05-23 09:30:00,0.7832,0.7856,0.7823,0.785,2375400000.0
2008-05-23 10:00:00,0.78495,0.78555,0.784,0.785,1394200001.0
2008-05-23 10:30:00,0.785,0.7856,0.7836,0.7836,1109000001.0
2008-05-23 11:00:00,0.7836,0.7848,0.7836,0.7844,1941400000.0
2008-05-23 11:30:00,0.7844,0.7848,0.78395,0.7845,814799999.0
2008-05-23 12:00:00,0.7845,0.78645,0.784,0.78525,2532900009.0
2008-05-23 12:30:00,0.7852,0.7861,0.78465,0.7861,1090500000.0
2008-05-23 13:00:00,0.78615,0.7885,0.78615,0.78825,1209099999.0
2008-05-23 13:30:00,0.78825,0.7895,0.7868,0.7871,3100200000.0
2008-05-23 14:00:00,0.78715,0.78805,0.78657,0.78725,2420500001.0
2008-05-23 14:30:00,0.78725,0.78755,0.78665,0.78745,1057000000.0
2008-05-23 15:00:00,0.7875,0.78895,0.7874,0.78805,847400001.0
2008-05-23 15:30:00,0.7881,0.789,0.7876,0.7886,1060260000.0
2008-05-23 16:00:00,0.7886,0.7888,0.7874,0.78825,1439400000.0
2008-05-23 16:30:00,0.78825,0.7902,0.7877,0.7884,7078400006.0
2008-05-23 17:00:00,0.7884,0.7884,0.7871,0.78779,3474899994.0
2008-05-23 17:30:00,0.7882,0.78835,0.78675,0.7874,352800000.0
2008-05-23 18:00:00,0.7874,0.7886,0.78685,0.78819,497800000.0
2008-05-23 18:30:00,0.78835,0.78905,0.7874,0.78755,739300000.0
2008-05-23 19:00:00,0.78755,0.7877,0.78664,0.78672,1266100000.0
2008-05-23 19:30:00,0.787,0.7872,0.78639,0.78685,667900000.0
2008-05-23 20:00:00,0.787,0.78721,0.78659,0.78699,1476900000.0
2008-05-23 20:30:00,0.787,0.7872,0.7853,0.78595,737000001.0
2008-05-23 21:00:00,0.78575,0.78595,0.78528,0.78575,1054900000.0
2008-05-23 21:30:00,0.78575,0.78585,0.78501,0.7855,1397900000.0
2008-05-23 22:00:00,0.78555,0.78615,0.78521,0.78595,717100000.0
2008-05-23 22:30:00,0.78605,0.7861,0.7842,0.7843,1134500001.0
2008-05-26 00:00:00,0.7851,0.7851,0.7844,0.7845,137800000.0
2008-05-26 00:30:00,0.7847,0.7852,0.7826,0.7832,296800000.0
2008-05-26 01:00:00,0.7833,0.7847,0.7829,0.7842,254400000.0
2008-05-26 01:30:00,0.7841,0.7849,0.7841,0.7849,180200000.0
2008-05-26 02:00:00,0.7849,0.7858,0.7849,0.7858,487199998.0
2008-05-26 02:30:00,0.7857,0.7857,0.7851,0.78525,1034000000.0
2008-05-26 03:00:00,0.7856,0.7862,0.78516,0.78595,651600001.0
2008-05-26 03:30:00,0.7859,0.786,0.78534,0.78585,691800001.0
2008-05-26 04:00:00,0.7856,0.78577,0.78506,0.78524,986299999.0
2008-05-26 04:30:00,0.7855,0.7865,0.78496,0.7864,1797999996.0
2008-05-26 05:00:00,0.7864,0.787,0.7854,0.7864,1580500004.0
2008-05-26 05:30:00,0.7864,0.7867,0.7859,0.7866,1609800000.0
2008-05-26 06:00:00,0.78598,0.78685,0.78585,0.7861,1015399997.0
2008-05-26 06:30:00,0.786,0.7869,0.78574,0.7865,1537600005.0
2008-05-26 07:00:00,0.7865,0.78655,0.78567,0.78645,3143499994.0
2008-05-26 07:30:00,0.78645,0.7867,0.78575,0.7861,1935600002.0
2008-05-26 08:00:00,0.7861,0.7869,0.78521,0.7863,1433300003.0
2008-05-26 08:30:00,0.7863,0.7866,0.7859,0.7865,921520000.0
2008-05-26 09:00:00,0.78608,0.78645,0.78549,0.7861,239740000.0
2008-05-26 09:30:00,0.7861,0.7862,0.7851,0.7854,491900000.0
2008-05-26 10:00:00,0.7854,0.78565,0.78473,0.78517,817800000.0
2008-05-26 10:30:00,0.7851,0.7854,0.78455,0.78485,1318200000.0
2008-05-26 11:00:00,0.78505,0.786,0.78479,0.7855,784100000.0
2008-05-26 11:30:00,0.7855,0.7861,0.78487,0.78555,1393000000.0
2008-05-26 12:00:00,0.78595,0.7862,0.78507,0.7856,2278599992.0
2008-05-26 12:30:00,0.78558,0.78645,0.78517,0.7864,3977900002.0
2008-05-26 13:00:00,0.7864,0.78675,0.78587,0.78655,553600000.0
2008-05-26 13:30:00,0.78655,0.78717,0.78603,0.78695,211300000.0
2008-05-26 14:00:00,0.787,0.7872,0.78603,0.78655,545499996.0
2008-05-26 14:30:00,0.78655,0.787,0.78581,0.78665,340900000.0
2008-05-26 15:00:00,0.7868,0.7872,0.78622,0.7868,242000000.0
2008-05-26 15:30:00,0.7868,0.7873,0.78636,0.78715,189500000.0
2008-05-26 16:00:00,0.7872,0.7877,0.7866,0.7875,282300000.0
2008-05-26 16:30:00,0.7868,0.7875,0.78675,0.78735,221200000.0
2008-05-26 17:00:00,0.78735,0.78755,0.78624,0.7869,553999997.0
2008-05-26 17:30:00,0.78674,0.7874,0.78647,0.787,554500000.0
2008-05-26 18:00:00,0.7869,0.78747,0.78658,0.78679,887100000.0
2008-05-26 18:30:00,0.78685,0.7874,0.7862,0.78705,669599999.0
2008-05-26 19:00:00,0.7872,0.7878,0.78651,0.78725,1273899999.0
2008-05-26 19:30:00,0.78725,0.78754,0.78673,0.78706,642400000.0
2008-05-26 20:00:00,0.78707,0.78743,0.78671,0.78725,346500000.0
2008-05-26 20:30:00,0.78725,0.7874,0.78649,0.7868,450900000.0
2008-05-26 21:00:00,0.7869,0.7874,0.7861,0.7861,359600000.0
2008-05-26 21:30:00,0.78635,0.78675,0.78587,0.78636,857599997.0
2008-05-26 22:00:00,0.78641,0.78687,0.78625,0.78656,550300000.0
2008-05-26 22:30:00,0.78653,0.78695,0.78618,0.7867,1925999992.0
2008-05-26 23:00:00,0.78672,0.78698,0.78604,0.78685,918000000.0
2008-05-26 23:30:00,0.78649,0.78718,0.78594,0.78625,1732199998.0
2008-05-27 00:00:00,0.78625,0.78653,0.78522,0.78607,1855400001.0
2008-05-27 00:30:00,0.7861,0.78659,0.78559,0.7863,2123900002.0
2008-05-27 01:00:00,0.7863,0.7868,0.7861,0.78655,1399199997.0
2008-05-27 01:30:00,0.78655,0.7876,0.78611,0.7873,3637299995.0
2008-05-27 02:00:00,0.7873,0.7886,0.7871,0.78805,2078199998.0
2008-05-27 02:30:00,0.7881,0.7892,0.7881,0.7888,2600700001.0
2008-05-27 03:00:00,0.7888,0.7916,0.7887,0.7906,5203300001.0
2008-05-27 03:30:00,0.7906,0.7914,0.7902,0.7903,2117399999.0
2008-05-27 04:00:00,0.7903,0.791,0.7898,0.7908,2225900001.0
2008-05-27 04:30:00,0.7908,0.7921,0.7905,0.7916,1443199999.0
2008-05-27 05:00:00,0.7916,0.7917,0.7892,0.7906,3314099987.0
2008-05-27 05:30:00,0.7906,0.7908,0.7893,0.7893,710400000.0
2008-05-27 06:00:00,0.7893,0.79,0.78857,0.78925,1247099999.0
2008-05-27 06:30:00,0.78925,0.78965,0.78842,0.78872,677500000.0
2008-05-27 07:00:00,0.7892,0.7895,0.78839,0.7895,292300000.0
2008-05-27 07:30:00,0.7895,0.7915,0.7894,0.7914,377200000.0
2008-05-27 08:00:00,0.7913,0.7917,0.7902,0.791,767400000.0
2008-05-27 08:30:00,0.7911,0.7912,0.7882,0.78895,1104800000.0
2008-05-27 09:00:00,0.7889,0.78905,0.7871,0.78775,821500000.0
2008-05-27 09:30:00,0.78765,0.78805,0.786,0.787,1101300000.0
2008-05-27 10:00:00,0.787,0.7885,0.78695,0.7884,541200000.0
2008-05-27 10:30:00,0.7883,0.7891,0.7881,0.7885,395199999.0
2008-05-27 11:00:00,0.7885,0.7894,0.788,0.7893,329600000.0
2008-05-27 11:30:00,0.7893,0.7896,0.7885,0.7886,434800000.0
2008-05-27 12:00:00,0.7886,0.7895,0.78846,0.789,440400000.0
2008-05-27 12:30:00,0.789,0.79004,0.78852,0.7896,2185900004.0
2008-05-27 13:00:00,0.7895,0.7896,0.7882,0.78855,975400000.0
2008-05-27 13:30:00,0.78855,0.7898,0.7885,0.78965,1105599999.0
2008-05-27 14:00:00,0.78965,0.7907,0.78934,0.7905,467600000.0
2008-05-27 14:30:00,0.79055,0.7907,0.78944,0.7904,2738999995.0
2008-05-27 15:00:00,0.7905,0.7907,0.7879,0.7886,6754300011.0
2008-05-27 15:30:00,0.7886,0.7893,0.788,0.7882,5899499998.0
2008-05-27 16:00:00,0.7882,0.7904,0.7879,0.7899,4388199998.0
2008-05-27 16:30:00,0.79005,0.7902,0.789,0.78985,4655900003.0
2008-05-27 17:00:00,0.7899,0.7901,0.7885,0.79,4181299998.0
2008-05-27 17:30:00,0.79,0.79,0.78895,0.7895,1072300001.0
2008-05-27 18:00:00,0.78945,0.79025,0.78919,0.78968,340400000.0
2008-05-27 18:30:00,0.79005,0.79005,0.789,0.78975,441000001.0
2008-05-27 19:00:00,0.7898,0.79024,0.78928,0.78965,428000000.0
2008-05-27 19:30:00,0.78965,0.79005,0.78904,0.78995,712400000.0
2008-05-27 20:00:00,0.78995,0.78995,0.78874,0.7893,263500000.0
2008-05-27 20:30:00,0.7893,0.79005,0.78913,0.7895,465500001.0
2008-05-27 21:00:00,0.78945,0.7898,0.78835,0.78934,1083199999.0
2008-05-27 21:30:00,0.78975,0.79065,0.789,0.78975,673500000.0
2008-05-27 22:00:00,0.78962,0.78995,0.78875,0.7899,443300000.0
2008-05-27 22:30:00,0.7899,0.79028,0.78898,0.7891,1135599995.0
2008-05-27 23:00:00,0.7891,0.7894,0.78836,0.7889,1360900000.0
2008-05-27 23:30:00,0.789,0.7895,0.78852,0.7891,1356700000.0
2008-05-28 00:00:00,0.7891,0.7893,0.7887,0.78895,1308100005.0
2008-05-28 00:30:00,0.7892,0.7895,0.78814,0.78863,2795200001.0
2008-05-28 01:00:00,0.7889,0.7891,0.78854,0.7887,1193599992.0
2008-05-28 01:30:00,0.7887,0.789,0.7879,0.7879,1643800000.0
2008-05-28 02:00:00,0.7879,0.788,0.78705,0.7872,2990200002.0
2008-05-28 02:30:00,0.7872,0.7881,0.7868,0.7875,3414200003.0
2008-05-28 03:00:00,0.7875,0.7875,0.78667,0.7867,2014400001.0
2008-05-28 03:30:00,0.7868,0.7885,0.78663,0.7884,2031300004.0
2008-05-28 04:00:00,0.7884,0.7887,0.7875,0.7887,3494000004.0
2008-05-28 04:30:00,0.7887,0.7898,0.78846,0.7892,3106599997.0
2008-05-28 05:00:00,0.78866,0.7897,0.7885,0.7887,2386500007.0
2008-05-28 05:30:00,0.7887,0.7888,0.78789,0.7887,1869799997.0
2008-05-28 06:00:00,0.7887,0.7889,0.7879,0.78843,1675499998.0
2008-05-28 06:30:00,0.78865,0.7892,0.78806,0.7889,1513599988.0
2008-05-28 07:00:00,0.78877,0.78965,0.78842,0.7892,2424299995.0
2008-05-28 07:30:00,0.7888,0.7903,0.78861,0.7896,3831799998.0
2008-05-28 08:00:00,0.7896,0.7902,0.78885,0.7893,2824499999.0
2008-05-28 08:30:00,0.7893,0.78995,0.7886,0.78935,1288799998.0
2008-05-28 09:00:00,0.78935,0.78965,0.78855,0.7888,677900000.0
2008-05-28 09:30:00,0.7888,0.78885,0.78705,0.7876,2453899999.0
2008-05-28 10:00:00,0.7876,0.7883,0.78415,0.7856,1069800000.0
2008-05-28 10:30:00,0.7857,0.78645,0.78545,0.78545,768299999.0
2008-05-28 11:00:00,0.7855,0.7857,0.78395,0.78465,1041500000.0
2008-05-28 11:30:00,0.78465,0.78565,0.78425,0.7856,1464300000.0
2008-05-28 12:00:00,0.7855,0.7862,0.785,0.7855,2021699993.0
2008-05-28 12:30:00,0.7855,0.7855,0.78454,0.7854,1941499995.0
2008-05-28 13:00:00,0.7854,0.78545,0.7837,0.7842,5045899994.0
2008-05-28 13:30:00,0.78415,0.7852,0.78384,0.7851,2617799999.0
2008-05-28 14:00:00,0.7851,0.78565,0.784,0.7855,2695800001.0
2008-05-28 14:30:00,0.7855,0.7855,0.7832,0.7841,2413500002.0
2008-05-28 15:00:00,0.7841,0.786,0.784,0.7858,706400000.0
2008-05-28 15:30:00,0.7858,0.786,0.7849,0.7857,719799999.0
2008-05-28 16:00:00,0.7857,0.7864,0.7852,0.7861,869945000.0
2008-05-28 16:30:00,0.7859,0.7861,0.7837,0.7837,1864650002.0
2008-05-28 17:00:00,0.7837,0.78525,0.7837,0.7851,928500000.0
2008-05-28 17:30:00,0.7851,0.7851,0.78372,0.784,508300000.0
2008-05-28 18:00:00,0.784,0.7858,0.78327,0.7852,644700000.0
2008-05-28 18:30:00,0.7853,0.7854,0.78415,0.7848,504900000.0
2008-05-28 19:00:00,0.7848,0.78545,0.78433,0.78463,352800000.0
2008-05-28 19:30:00,0.78468,0.7854,0.78449,0.7853,350300000.0
2008-05-28 20:00:00,0.78506,0.7857,0.78436,0.7849,374700000.0
2008-05-28 20:30:00,0.7849,0.7851,0.7839,0.7841,372700000.0
2008-05-28 21:00:00,0.7841,0.7843,0.7837,0.7842,251500000.0
2008-05-28 21:30:00,0.7842,0.78545,0.7842,0.78505,827199998.0
2008-05-28 22:00:00,0.78505,0.7857,0.78459,0.7852,850300000.0
2008-05-28 22:30:00,0.7852,0.78575,0.7847,0.7856,807799999.0
2008-05-28 23:00:00,0.7857,0.78635,0.7856,0.78578,308100000.0
2008-05-28 23:30:00,0.7861,0.78625,0.7852,0.7852,719300000.0
2008-05-29 00:00:00,0.7852,0.78555,0.7848,0.7854,822200000.0
2008-05-29 00:30:00,0.7854,0.7857,0.78487,0.7854,1242100002.0
2008-05-29 01:00:00,0.7855,0.7856,0.78473,0.7855,815400000.0
2008-05-29 01:30:00,0.7855,0.7868,0.7855,0.7865,603000000.0
2008-05-29 02:00:00,0.7865,0.7867,0.7855,0.786,590800000.0
2008-05-29 02:30:00,0.78602,0.78655,0.78567,0.7862,590000000.0
2008-05-29 03:00:00,0.7862,0.7862,0.7855,0.7861,607700000.0
2008-05-29 03:30:00,0.7861,0.7861,0.785,0.78565,772800000.0
2008-05-29 04:00:00,0.78565,0.786,0.78509,0.78565,477500000.0
2008-05-29 04:30:00,0.78565,0.7861,0.7855,0.78575,556500000.0
2008-05-29 05:00:00,0.78575,0.7859,0.78469,0.78545,488000000.0
2008-05-29 05:30:00,0.78545,0.78545,0.7843,0.7844,617000000.0
2008-05-29 06:00:00,0.7844,0.785,0.7841,0.7846,519000000.0
2008-05-29 06:30:00,0.7846,0.7849,0.78393,0.7849,778100000.0
2008-05-29 07:00:00,0.7846,0.7849,0.7838,0.7844,482500000.0
2008-05-29 07:30:00,0.7843,0.78555,0.7843,0.7853,685500000.0
2008-05-29 08:00:00,0.7853,0.7853,0.7837,0.784,1276800000.0
2008-05-29 08:30:00,0.784,0.7842,0.7824,0.78415,1465350001.0
2008-05-29 09:00:00,0.78415,0.7851,0.78303,0.7844,886800001.0
2008-05-29 09:30:00,0.7844,0.78505,0.7832,0.7832,600400000.0
2008-05-29 10:00:00,0.7832,0.7842,0.7823,0.7826,508300000.0
2008-05-29 10:30:00,0.7823,0.7824,0.7799,0.7808,682300000.0
2008-05-29 11:00:00,0.7808,0.7825,0.7807,0.782,791900000.0
2008-05-29 11:30:00,0.782,0.7828,0.78139,0.78205,550500000.0
2008-05-29 12:00:00,0.78205,0.7826,0.7813,0.7817,461150000.0
2008-05-29 12:30:00,0.78165,0.78235,0.7814,0.7823,330400000.0
2008-05-29 13:00:00,0.7823,0.78355,0.7822,0.78305,320200000.0
2008-05-29 13:30:00,0.78305,0.7834,0.7822,0.7822,302600000.0
2008-05-29 14:00:00,0.7822,0.78235,0.7813,0.7813,564200000.0
2008-05-29 14:30:00,0.7813,0.7828,0.7811,0.7811,515600000.0
2008-05-29 15:00:00,0.7811,0.7819,0.7798,0.78065,669000000.0
2008-05-29 15:30:00,0.7806,0.78105,0.779,0.7796,1130800000.0
2008-05-29 16:00:00,0.7797,0.7806,0.779,0.77945,536400000.0
2008-05-29 16:30:00,0.7796,0.781,0.7788,0.77935,655002000.0
2008-05-29 17:00:00,0.7793,0.7802,0.7787,0.7788,690700000.0
2008-05-29 17:30:00,0.7788,0.779,0.7782,0.7782,715100000.0
2008-05-29 18:00:00,0.7782,0.7784,0.77683,0.7776,611500000.0
2008-05-29 18:30:00,0.7776,0.7785,0.7774,0.7781,478100000.0
2008-05-29 19:00:00,0.7781,0.7782,0.77675,0.7774,429898000.0
2008-05-29 19:30:00,0.7774,0.7778,0.77693,0.77746,370800000.0
2008-05-29 20:00:00,0.7775,0.7782,0.7772,0.7776,270300000.0
2008-05-29 20:30:00,0.7776,0.7786,0.7776,0.77845,405100000.0
2008-05-29 21:00:00,0.77845,0.7793,0.7778,0.7782,327300000.0
2008-05-29 21:30:00,0.7782,0.7791,0.77802,0.779,370400000.0
2008-05-29 22:00:00,0.779,0.7794,0.77867,0.77905,444600000.0
2008-05-29 22:30:00,0.77905,0.77926,0.77868,0.7789,208000000.0
2008-05-29 23:00:00,0.779,0.7794,0.77864,0.7792,248900000.0
2008-05-29 23:30:00,0.7792,0.7793,0.77853,0.779,647600000.0
2008-05-30 00:00:00,0.779,0.7797,0.779,0.7794,516600000.0
2008-05-30 00:30:00,0.77908,0.7808,0.77903,0.7801,912800000.0
2008-05-30 01:00:00,0.7801,0.7804,0.7794,0.7797,384400000.0
2008-05-30 01:30:00,0.7797,0.78,0.7793,0.78,373100000.0
2008-05-30 02:00:00,0.78,0.781,0.7799,0.781,1258799999.0
2008-05-30 02:30:00,0.781,0.781,0.7793,0.7794,545800000.0
2008-05-30 03:00:00,0.7794,0.77965,0.77874,0.77905,743000000.0
2008-05-30 03:30:00,0.77905,0.7797,0.7787,0.77955,668400000.0
2008-05-30 04:00:00,0.7796,0.7807,0.7796,0.7806,492900000.0
2008-05-30 04:30:00,0.7805,0.7809,0.77996,0.7807,658100000.0
2008-05-30 05:00:00,0.7807,0.7809,0.77974,0.78035,531400000.0
2008-05-30 05:30:00,0.78035,0.7805,0.77983,0.7804,559900000.0
2008-05-30 06:00:00,0.7804,0.7813,0.78005,0.7813,382500000.0
2008-05-30 06:30:00,0.7813,0.7813,0.78051,0.7806,364100000.0
2008-05-30 07:00:00,0.7806,0.7825,0.7806,0.7822,571800000.0
2008-05-30 07:30:00,0.7822,0.7822,0.78087,0.7816,506300000.0
2008-05-30 08:00:00,0.7816,0.7819,0.7801,0.7807,1222699998.0
2008-05-30 08:30:00,0.7807,0.7814,0.78025,0.7813,946100000.0
2008-05-30 09:00:00,0.7813,0.7819,0.7805,0.7805,781200000.0
2008-05-30 09:30:00,0.7805,0.7809,0.7797,0.7798,806800000.0
2008-05-30 10:00:00,0.7798,0.7805,0.77955,0.77985,757200000.0
2008-05-30 10:30:00,0.7799,0.7811,0.7796,0.7808,1032399999.0
2008-05-30 11:00:00,0.7808,0.7817,0.7807,0.7814,782000000.0
2008-05-30 11:30:00,0.7814,0.7815,0.781,0.7811,560200000.0
2008-05-30 12:00:00,0.7811,0.7818,0.7806,0.7817,675300000.0
2008-05-30 12:30:00,0.7818,0.7824,0.7813,0.7817,959000000.0
2008-05-30 13:00:00,0.7817,0.7826,0.7812,0.7826,898600000.0
2008-05-30 13:30:00,0.7826,0.7836,0.7826,0.783,1578100000.0
2008-05-30 14:00:00,0.783,0.7831,0.7822,0.7831,783300000.0
2008-05-30 14:30:00,0.7831,0.7832,0.7808,0.7817,1393100000.0
2008-05-30 15:00:00,0.7817,0.7824,0.7809,0.7815,1997039999.0
2008-05-30 15:30:00,0.7815,0.7819,0.7809,0.7816,1342100000.0
2008-05-30 16:00:00,0.7817,0.7832,0.7816,0.7824,1225800000.0
2008-05-30 16:30:00,0.7824,0.7839,0.7817,0.7829,2232100000.0
2008-05-30 17:00:00,0.7829,0.7836,0.7825,0.7831,1370200000.0
2008-05-30 17:30:00,0.7832,0.7839,0.78318,0.7836,1111300000.0
2008-05-30 18:00:00,0.7836,0.7838,0.78262,0.7833,411000000.0
2008-05-30 18:30:00,0.7833,0.7842,0.7833,0.7838,380200000.0
2008-05-30 19:00:00,0.7838,0.7843,0.7833,0.784,373000000.0
2008-05-30 19:30:00,0.78405,0.7846,0.7833,0.7838,356400000.0
2008-05-30 20:00:00,0.7838,0.7844,0.78359,0.7839,417500000.0
2008-05-30 20:30:00,0.7839,0.7845,0.78352,0.7838,371200000.0
2008-05-30 21:00:00,0.7838,0.78406,0.7832,0.7835,403900000.0
2008-05-30 21:30:00,0.7835,0.78411,0.7834,0.7834,727700000.0
2008-05-30 22:00:00,0.7834,0.78414,0.7832,0.7833,258900000.0
2008-05-30 22:30:00,0.7833,0.78408,0.7826,0.7827,711200000.0
2008-06-02 00:00:00,0.7829,0.7833,0.7824,0.7824,92800000.0
2008-06-02 00:30:00,0.7825,0.7833,0.7824,0.7829,116000000.0
2008-06-02 01:00:00,0.7827,0.7829,0.7825,0.7826,116000000.0
2008-06-02 01:30:00,0.7827,0.7835,0.7825,0.7835,139200000.0
2008-06-02 02:00:00,0.7836,0.7837,0.7825,0.7828,618800000.0
2008-06-02 02:30:00,0.7828,0.7831,0.7825,0.783,1143600000.0
2008-06-02 03:00:00,0.783,0.7835,0.7826,0.7828,840800000.0
2008-06-02 03:30:00,0.7828,0.7838,0.782,0.7835,1243100000.0
2008-06-02 04:00:00,0.7835,0.7842,0.7834,0.7838,863900000.0
2008-06-02 04:30:00,0.7839,0.7839,0.7831,0.7831,329000000.0
2008-06-02 05:00:00,0.7831,0.7835,0.7825,0.7826,1290400000.0
2008-06-02 05:30:00,0.7826,0.783,0.782,0.7822,963400000.0
2008-06-02 06:00:00,0.7822,0.7827,0.7818,0.7826,296400000.0
2008-06-02 06:30:00,0.7826,0.7833,0.7823,0.78259,704600000.0
2008-06-02 07:00:00,0.7829,0.7833,0.7826,0.7832,703900000.0
2008-06-02 07:30:00,0.7832,0.7833,0.782,0.7828,1116100000.0
2008-06-02 08:00:00,0.7828,0.7838,0.7825,0.7836,898300000.0
2008-06-02 08:30:00,0.7836,0.7837,0.7824,0.7835,2411300000.0
2008-06-02 09:00:00,0.7835,0.7845,0.7832,0.7837,1598300000.0
2008-06-02 09:30:00,0.7836,0.7842,0.7831,0.7831,1805400000.0
2008-06-02 10:00:00,0.7831,0.7842,0.7826,0.7833,1469800000.0
2008-06-02 10:30:00,0.7833,0.7862,0.783,0.7862,2169300000.0
2008-06-02 11:00:00,0.7862,0.7866,0.7833,0.7841,1240400000.0
2008-06-02 11:30:00,0.7841,0.7842,0.7829,0.784,1635100000.0
2008-06-02 12:00:00,0.784,0.7843,0.7832,0.7832,1117200000.0
2008-06-02 12:30:00,0.7832,0.7846,0.7832,0.7843,1387000000.0
2008-06-02 13:00:00,0.7842,0.7845,0.78336,0.7837,1069800000.0
2008-06-02 13:30:00,0.7836,0.7842,0.7835,0.7837,1359800000.0
2008-06-02 14:00:00,0.7837,0.7849,0.7835,0.7847,1059700000.0
2008-06-02 14:30:00,0.7849,0.7849,0.7833,0.784,1864500000.0
2008-06-02 15:00:00,0.784,0.7841,0.7829,0.7835,1058100000.0
2008-06-02 15:30:00,0.7836,0.7844,0.7835,0.7838,1069000000.0
2008-06-02 16:00:00,0.7838,0.7851,0.7833,0.785,1204700001.0
2008-06-02 16:30:00,0.785,0.7852,0.7837,0.7841,1766950000.0
2008-06-02 17:00:00,0.7841,0.7854,0.78327,0.7843,1972400000.0
2008-06-02 17:30:00,0.7843,0.7852,0.78425,0.7846,1141700000.0
2008-06-02 18:00:00,0.7846,0.7855,0.7846,0.7852,455200000.0
2008-06-02 18:30:00,0.7852,0.7856,0.7839,0.7849,591800000.0
2008-06-02 19:00:00,0.78495,0.7852,0.7843,0.7849,580700000.0
2008-06-02 19:30:00,0.785,0.7852,0.78431,0.78458,356900000.0
2008-06-02 20:00:00,0.7848,0.7855,0.7845,0.7846,293600000.0
2008-06-02 20:30:00,0.78442,0.7849,0.78401,0.78445,531900000.0
2008-06-02 21:00:00,0.78445,0.7852,0.78399,0.7848,305400000.0
2008-06-02 21:30:00,0.7849,0.7849,0.78395,0.7844,181400000.0
2008-06-02 22:00:00,0.78455,0.7856,0.7845,0.7851,183800000.0
2008-06-02 22:30:00,0.7852,0.7853,0.7845,0.7848,241700000.0
2008-06-02 23:00:00,0.7848,0.7856,0.78464,0.7854,256400000.0
2008-06-02 23:30:00,0.7854,0.7854,0.7847,0.7849,251700000.0
2008-06-03 00:00:00,0.7851,0.7856,0.78448,0.78489,405200000.0
2008-06-03 00:30:00,0.7851,0.7852,0.7846,0.7848,300300000.0
2008-06-03 01:00:00,0.7848,0.7849,0.78379,0.7842,436800000.0
2008-06-03 01:30:00,0.7842,0.7844,0.78379,0.7843,266700000.0
2008-06-03 02:00:00,0.7842,0.78435,0.7836,0.7837,379200000.0
2008-06-03 02:30:00,0.7837,0.7843,0.78322,0.78415,365000000.0
2008-06-03 03:00:00,0.78415,0.78415,0.7833,0.7833,489000000.0
2008-06-03 03:30:00,0.7837,0.7847,0.7831,0.78375,655900000.0
2008-06-03 04:00:00,0.7836,0.7845,0.7836,0.7844,522400000.0
2008-06-03 04:30:00,0.784,0.78457,0.78383,0.7844,364100000.0
2008-06-03 05:00:00,0.7844,0.7847,0.7838,0.7844,203400000.0
2008-06-03 05:30:00,0.7844,0.7847,0.78396,0.7844,226800000.0
2008-06-03 06:00:00,0.7844,0.78455,0.784,0.7844,216800000.0
2008-06-03 06:30:00,0.78384,0.7844,0.7834,0.7839,730400000.0
2008-06-03 07:00:00,0.7839,0.7842,0.7832,0.7841,546100000.0
2008-06-03 07:30:00,0.7841,0.7843,0.7832,0.7833,584700000.0
2008-06-03 08:00:00,0.7833,0.7843,0.7832,0.7837,635500000.0
2008-06-03 08:30:00,0.7837,0.7843,0.78355,0.7837,432300000.0
2008-06-03 09:00:00,0.7838,0.785,0.7832,0.7846,950300000.0
2008-06-03 09:30:00,0.7847,0.7856,0.7846,0.7852,646500000.0
2008-06-03 10:00:00,0.78525,0.7866,0.7846,0.78635,698000000.0
2008-06-03 10:30:00,0.78635,0.7878,0.7862,0.78745,635700000.0
2008-06-03 11:00:00,0.78745,0.7891,0.7872,0.7874,523300000.0
2008-06-03 11:30:00,0.7874,0.7877,0.7862,0.7868,547000000.0
2008-06-03 12:00:00,0.7868,0.7876,0.7862,0.7864,339000000.0
2008-06-03 12:30:00,0.78645,0.78735,0.7863,0.7872,396600000.0
2008-06-03 13:00:00,0.787,0.7877,0.78675,0.7872,339000000.0
2008-06-03 13:30:00,0.7872,0.7879,0.7863,0.7864,356700000.0
2008-06-03 14:00:00,0.7864,0.7871,0.7863,0.7868,551500000.0
2008-06-03 14:30:00,0.7868,0.787,0.7856,0.7865,509800000.0
2008-06-03 15:00:00,0.7866,0.7867,0.781,0.7826,1171200000.0
2008-06-03 15:30:00,0.7826,0.7833,0.78105,0.7819,792100000.0
2008-06-03 16:00:00,0.7819,0.7828,0.7801,0.78265,878700000.0
2008-06-03 16:30:00,0.7827,0.7834,0.7812,0.7822,518800000.0
2008-06-03 17:00:00,0.78225,0.7833,0.7821,0.7831,368700000.0
2008-06-03 17:30:00,0.7831,0.7836,0.7826,0.7831,302400000.0
2008-06-03 18:00:00,0.7831,0.7833,0.7821,0.78235,179000000.0
2008-06-03 18:30:00,0.78245,0.78272,0.78198,0.7824,384400000.0
2008-06-03 19:00:00,0.7823,0.7823,0.7807,0.7815,167200000.0
2008-06-03 19:30:00,0.7814,0.7825,0.781,0.782,168600000.0
2008-06-03 20:00:00,0.7818,0.7822,0.781,0.7819,278900000.0
2008-06-03 20:30:00,0.7817,0.7821,0.7808,0.7818,163200000.0
2008-06-03 21:00:00,0.7816,0.78193,0.7811,0.7815,450000000.0
2008-06-03 21:30:00,0.78145,0.782,0.7806,0.781,277800000.0
2008-06-03 22:00:00,0.78095,0.7813,0.7806,0.7812,209200000.0
2008-06-03 22:30:00,0.7812,0.7813,0.7806,0.7813,346200000.0
2008-06-03 23:00:00,0.7812,0.7814,0.77966,0.77986,363400000.0
2008-06-03 23:30:00,0.78015,0.7805,0.77978,0.78,392000000.0
2008-06-04 00:00:00,0.78,0.7805,0.77975,0.77995,587600000.0
2008-06-04 00:30:00,0.7799,0.7807,0.7799,0.7801,755200000.0
2008-06-04 01:00:00,0.7801,0.7806,0.7796,0.78035,368200000.0
2008-06-04 01:30:00,0.7803,0.7806,0.7793,0.7798,1144300000.0
2008-06-04 02:00:00,0.7799,0.7807,0.7791,0.7795,1042550000.0
2008-06-04 02:30:00,0.7796,0.77987,0.77918,0.7792,603700000.0
2008-06-04 03:00:00,0.7792,0.7794,0.7786,0.7786,759600000.0
2008-06-04 03:30:00,0.7787,0.7809,0.7785,0.7797,1882700000.0
2008-06-04 04:00:00,0.7797,0.7807,0.7797,0.7802,965000000.0
2008-06-04 04:30:00,0.7802,0.7803,0.77956,0.7798,754800000.0
2008-06-04 05:00:00,0.7801,0.7801,0.779,0.7792,622200000.0
2008-06-04 05:30:00,0.7792,0.7795,0.77849,0.7792,839600000.0
2008-06-04 06:00:00,0.7792,0.7797,0.77877,0.7796,953900000.0
2008-06-04 06:30:00,0.7796,0.77995,0.7794,0.77975,905000000.0
2008-06-04 07:00:00,0.7797,0.7799,0.7794,0.7795,563200000.0
2008-06-04 07:30:00,0.7795,0.7806,0.7792,0.7802,812200000.0
2008-06-04 08:00:00,0.7802,0.7806,0.7793,0.7795,1594100000.0
2008-06-04 08:30:00,0.7795,0.7802,0.7788,0.7793,1105800000.0
2008-06-04 09:00:00,0.7793,0.7803,0.7793,0.7801,573700000.0
2008-06-04 09:30:00,0.7801,0.7814,0.77945,0.7802,633700000.0
2008-06-04 10:00:00,0.78025,0.782,0.7801,0.782,525800000.0
2008-06-04 10:30:00,0.78195,0.7836,0.7818,0.7827,679800000.0
2008-06-04 11:00:00,0.7827,0.78275,0.7817,0.78265,482600000.0
2008-06-04 11:30:00,0.78265,0.783,0.7819,0.7825,597300000.0
2008-06-04 12:00:00,0.7825,0.7838,0.78215,0.7828,622100000.0
2008-06-04 12:30:00,0.7828,0.7832,0.78235,0.7825,371200000.0
2008-06-04 13:00:00,0.78245,0.7832,0.7822,0.7823,366500000.0
2008-06-04 13:30:00,0.7823,0.7837,0.7823,0.7835,409000000.0
2008-06-04 14:00:00,0.7835,0.78405,0.782,0.7833,605900000.0
2008-06-04 14:30:00,0.7834,0.7837,0.7828,0.78295,405600000.0
2008-06-04 15:00:00,0.78295,0.7832,0.782,0.782,343900000.0
2008-06-04 15:30:00,0.78195,0.78305,0.7815,0.7822,840200000.0
2008-06-04 16:00:00,0.7822,0.7833,0.7821,0.783,624500000.0
2008-06-04 16:30:00,0.7829,0.7837,0.7822,0.7823,810400000.0
2008-06-04 17:00:00,0.7823,0.78245,0.78125,0.7818,754000000.0
2008-06-04 17:30:00,0.7818,0.7823,0.7816,0.78205,368400000.0
2008-06-04 18:00:00,0.7821,0.7829,0.78138,0.78225,269300000.0
2008-06-04 18:30:00,0.78235,0.7826,0.78148,0.7819,162100000.0
2008-06-04 19:00:00,0.78175,0.7818,0.78115,0.7813,82000000.0
2008-06-04 19:30:00,0.7814,0.7816,0.78051,0.7812,166100000.0
2008-06-04 20:00:00,0.7812,0.7816,0.78073,0.781,211500000.0
2008-06-04 20:30:00,0.7809,0.781,0.7791,0.7796,301300000.0
2008-06-04 21:00:00,0.7796,0.7798,0.7787,0.7795,360000000.0
2008-06-04 21:30:00,0.7795,0.77975,0.779,0.7794,250000000.0
2008-06-04 22:00:00,0.77905,0.7803,0.77859,0.78,233100000.0
2008-06-04 22:30:00,0.77995,0.7807,0.77905,0.7795,415600000.0
2008-06-04 23:00:00,0.7797,0.7798,0.7686,0.7701,2280000000.0
2008-06-04 23:30:00,0.7701,0.7702,0.7681,0.77,1320500000.0
2008-06-05 00:00:00,0.77,0.7702,0.7689,0.7701,1385600000.0
2008-06-05 00:30:00,0.7701,0.7703,0.7688,0.7694,2191500000.0
2008-06-05 01:00:00,0.7693,0.7701,0.7691,0.7701,925700000.0
2008-06-05 01:30:00,0.7701,0.7705,0.7685,0.7692,1023600000.0
2008-06-05 02:00:00,0.7692,0.7702,0.7681,0.7684,963800000.0
2008-06-05 02:30:00,0.7684,0.7687,0.76794,0.7684,550900000.0
2008-06-05 03:00:00,0.7683,0.7685,0.7665,0.7673,841800000.0
2008-06-05 03:30:00,0.7674,0.7676,0.7655,0.7658,834020000.0
2008-06-05 04:00:00,0.76585,0.7673,0.7658,0.7664,867600000.0
2008-06-05 04:30:00,0.7663,0.7665,0.7654,0.7657,652200000.0
2008-06-05 05:00:00,0.7658,0.767,0.7657,0.767,675400000.0
2008-06-05 05:30:00,0.7669,0.7671,0.7661,0.7663,849800000.0
2008-06-05 06:00:00,0.7663,0.7666,0.7661,0.7663,404300000.0
2008-06-05 06:30:00,0.7661,0.7666,0.76515,0.7656,533600000.0
2008-06-05 07:00:00,0.7657,0.7659,0.765,0.7656,625600000.0
2008-06-05 07:30:00,0.7655,0.7668,0.7651,0.7658,765300000.0
2008-06-05 08:00:00,0.7658,0.767,0.7647,0.7652,1581700000.0
2008-06-05 08:30:00,0.7652,0.7663,0.7649,0.7661,754665000.0
2008-06-05 09:00:00,0.7661,0.7666,0.76525,0.7664,773900000.0
2008-06-05 09:30:00,0.7664,0.7675,0.7658,0.7674,827200000.0
2008-06-05 10:00:00,0.7674,0.7676,0.7656,0.7663,740300000.0
2008-06-05 10:30:00,0.7662,0.7671,0.765,0.7653,598500000.0
2008-06-05 11:00:00,0.7653,0.7661,0.7648,0.7656,566600000.0
2008-06-05 11:30:00,0.7655,0.7656,0.76395,0.7645,662800000.0
2008-06-05 12:00:00,0.7644,0.7645,0.7635,0.7638,634800000.0
2008-06-05 12:30:00,0.7638,0.7645,0.7633,0.7633,490500000.0
2008-06-05 13:00:00,0.76325,0.7645,0.7631,0.7643,397000000.0
2008-06-05 13:30:00,0.7643,0.7657,0.7642,0.7645,429900000.0
2008-06-05 14:00:00,0.7645,0.7645,0.7624,0.7624,414400000.0
2008-06-05 14:30:00,0.7627,0.765,0.7614,0.7643,1176400000.0
2008-06-05 15:00:00,0.76435,0.7648,0.7623,0.7637,878100000.0
2008-06-05 15:30:00,0.7637,0.7655,0.763,0.7652,834900000.0
2008-06-05 16:00:00,0.7652,0.7657,0.7647,0.7647,356600000.0
2008-06-05 16:30:00,0.7647,0.76505,0.7626,0.7644,561400000.0
2008-06-05 17:00:00,0.76435,0.7646,0.7637,0.7643,388900000.0
2008-06-05 17:30:00,0.76435,0.7651,0.76405,0.765,216400000.0
2008-06-05 18:00:00,0.76505,0.766,0.76485,0.7655,214500000.0
2008-06-05 18:30:00,0.7653,0.767,0.7652,0.76685,269400000.0
2008-06-05 19:00:00,0.7668,0.767,0.7662,0.7664,192600000.0
2008-06-05 19:30:00,0.7665,0.7669,0.76606,0.7669,169900000.0
2008-06-05 20:00:00,0.7668,0.7676,0.76622,0.7672,173700000.0
2008-06-05 20:30:00,0.76693,0.7675,0.76654,0.76705,210800000.0
2008-06-05 21:00:00,0.76705,0.7674,0.76633,0.7673,192100000.0
2008-06-05 21:30:00,0.7672,0.7677,0.7666,0.76745,221500000.0
2008-06-05 22:00:00,0.7674,0.7682,0.76725,0.7679,150460000.0
2008-06-05 22:30:00,0.7679,0.7681,0.7675,0.7676,412000000.0
2008-06-05 23:00:00,0.7676,0.7678,0.7665,0.7666,448500000.0
2008-06-05 23:30:00,0.7666,0.7667,0.7654,0.7655,1104800000.0
2008-06-06 00:00:00,0.7654,0.7662,0.7653,0.7661,578100000.0
2008-06-06 00:30:00,0.7661,0.7661,0.76517,0.76526,766200000.0
2008-06-06 01:00:00,0.7656,0.7661,0.76494,0.7656,333300000.0
2008-06-06 01:30:00,0.76548,0.7662,0.76531,0.7658,439600000.0
2008-06-06 02:00:00,0.7657,0.7661,0.7655,0.766,486400000.0
2008-06-06 02:30:00,0.766,0.7667,0.766,0.7665,741300000.0
2008-06-06 03:00:00,0.7665,0.7667,0.7656,0.766,741600000.0
2008-06-06 03:30:00,0.76595,0.7664,0.76563,0.7662,347100000.0
2008-06-06 04:00:00,0.7662,0.7664,0.76557,0.7662,371000000.0
2008-06-06 04:30:00,0.7662,0.7665,0.76562,0.76609,290900000.0
2008-06-06 05:00:00,0.76623,0.7674,0.76599,0.767,635300000.0
2008-06-06 05:30:00,0.767,0.7674,0.76652,0.7669,516100000.0
2008-06-06 06:00:00,0.7669,0.7673,0.76644,0.7671,343296000.0
2008-06-06 06:30:00,0.76696,0.7674,0.76653,0.7671,730800000.0
2008-06-06 07:00:00,0.7671,0.7675,0.76677,0.7673,497300000.0
2008-06-06 07:30:00,0.7673,0.768,0.7668,0.7671,709400000.0
2008-06-06 08:00:00,0.7671,0.7671,0.76607,0.7666,632300000.0
2008-06-06 08:30:00,0.7666,0.767,0.76584,0.76675,317700000.0
2008-06-06 09:00:00,0.76675,0.7674,0.76606,0.7669,496800000.0
2008-06-06 09:30:00,0.7669,0.76745,0.7668,0.76745,492900000.0
2008-06-06 10:00:00,0.76745,0.76805,0.7668,0.7672,480100000.0
2008-06-06 10:30:00,0.7672,0.76755,0.76653,0.7666,614000000.0
2008-06-06 11:00:00,0.7666,0.7668,0.7658,0.7667,552000000.0
2008-06-06 11:30:00,0.76665,0.7668,0.7658,0.7659,344500000.0
2008-06-06 12:00:00,0.7659,0.7661,0.76535,0.76585,359700000.0
2008-06-06 12:30:00,0.76595,0.7665,0.76585,0.766,345300000.0
2008-06-06 13:00:00,0.766,0.7664,0.76564,0.76635,328600000.0
2008-06-06 13:30:00,0.76635,0.76745,0.76582,0.76685,323600000.0
2008-06-06 14:00:00,0.7668,0.768,0.76604,0.7674,680700000.0
2008-06-06 14:30:00,0.7674,0.76965,0.7654,0.7661,1416300000.0
2008-06-06 15:00:00,0.7661,0.7673,0.7647,0.76635,1108400000.0
2008-06-06 15:30:00,0.76645,0.7673,0.7655,0.7657,1163200000.0
2008-06-06 16:00:00,0.7657,0.7663,0.7653,0.76555,869700000.0
2008-06-06 16:30:00,0.76555,0.7674,0.765,0.7668,716600000.0
2008-06-06 17:00:00,0.7665,0.7678,0.7664,0.76685,818300000.0
2008-06-06 17:30:00,0.7668,0.7675,0.7661,0.7665,253800000.0
2008-06-06 18:00:00,0.7664,0.7677,0.7658,0.7671,174200000.0
2008-06-06 18:30:00,0.7672,0.7676,0.76625,0.7665,187400000.0
2008-06-06 19:00:00,0.7664,0.7679,0.7661,0.7668,141000000.0
2008-06-06 19:30:00,0.76686,0.76723,0.7662,0.7668,227900000.0
2008-06-06 20:00:00,0.7668,0.7672,0.7661,0.767,216000000.0
2008-06-06 20:30:00,0.7668,0.7673,0.7665,0.7673,270500000.0
2008-06-06 21:00:00,0.76705,0.768,0.767,0.7677,164600000.0
2008-06-06 21:30:00,0.7677,0.7684,0.7666,0.7675,186400000.0
2008-06-06 22:00:00,0.7674,0.7677,0.76295,0.7668,222500000.0
2008-06-06 22:30:00,0.7668,0.76715,0.7661,0.767,452900000.0
2008-06-09 00:00:00,0.7686,0.7688,0.7685,0.7687,899000000.0
2008-06-09 00:30:00,0.7683,0.7687,0.7681,0.7682,1348500000.0
2008-06-09 01:00:00,0.7683,0.7685,0.7682,0.7685,1348500000.0
2008-06-09 01:30:00,0.7686,0.7686,0.7671,0.7682,1887900000.0
2008-06-09 02:00:00,0.7681,0.7682,0.76716,0.7676,1227700000.0
2008-06-09 02:30:00,0.7677,0.76785,0.76705,0.7672,759000001.0
2008-06-09 03:00:00,0.7672,0.7684,0.76669,0.768,1423900000.0
2008-06-09 03:30:00,0.7682,0.7686,0.76766,0.7685,898500000.0
2008-06-09 04:00:00,0.7685,0.7686,0.7675,0.7677,799300000.0
2008-06-09 04:30:00,0.7676,0.7678,0.7668,0.76725,1005700001.0
2008-06-09 05:00:00,0.76693,0.768,0.76683,0.7674,544000000.0
2008-06-09 05:30:00,0.7675,0.768,0.76725,0.7676,567400000.0
2008-06-09 06:00:00,0.76735,0.76825,0.76702,0.76805,217300000.0
2008-06-09 06:30:00,0.76805,0.76823,0.76755,0.7678,471000000.0
2008-06-09 07:00:00,0.76772,0.7681,0.76729,0.7679,285800000.0
2008-06-09 07:30:00,0.7679,0.7684,0.76739,0.7678,291300000.0
2008-06-09 08:00:00,0.7678,0.7682,0.76705,0.7673,614300000.0
2008-06-09 08:30:00,0.7673,0.7683,0.7673,0.7678,593400000.0
2008-06-09 09:00:00,0.7678,0.7692,0.7678,0.7692,628200000.0
2008-06-09 09:30:00,0.76905,0.7703,0.7689,0.7701,762600000.0
2008-06-09 10:00:00,0.77,0.77015,0.76845,0.7688,637100000.0
2008-06-09 10:30:00,0.76875,0.7694,0.76805,0.7684,643000000.0
2008-06-09 11:00:00,0.7683,0.7683,0.7665,0.7671,614500000.0
2008-06-09 11:30:00,0.7671,0.7677,0.7665,0.76705,652900000.0
2008-06-09 12:00:00,0.76705,0.7678,0.76669,0.76725,598900000.0
2008-06-09 12:30:00,0.7673,0.768,0.7665,0.76705,504200000.0
2008-06-09 13:00:00,0.76705,0.76735,0.76654,0.76654,239000000.0
2008-06-09 13:30:00,0.7673,0.76755,0.7665,0.76665,330900000.0
2008-06-09 14:00:00,0.76665,0.76755,0.7662,0.7662,539100000.0
2008-06-09 14:30:00,0.7662,0.7665,0.7641,0.7647,1137600000.0
2008-06-09 15:00:00,0.7647,0.7652,0.7634,0.7635,600100000.0
2008-06-09 15:30:00,0.76355,0.7637,0.7623,0.763,1060076000.0
2008-06-09 16:00:00,0.763,0.7635,0.7611,0.7615,1117357600.0
2008-06-09 16:30:00,0.7615,0.7636,0.7611,0.7616,869800000.0
2008-06-09 17:00:00,0.7616,0.76285,0.7614,0.7621,643600000.0
2008-06-09 17:30:00,0.76215,0.76265,0.7615,0.76195,541000000.0
2008-06-09 18:00:00,0.76195,0.76245,0.761,0.76125,1029800000.0
2008-06-09 18:30:00,0.76125,0.7613,0.7586,0.7591,596200000.0
2008-06-09 19:00:00,0.7593,0.7593,0.7572,0.75855,827600000.0
2008-06-09 19:30:00,0.75855,0.7587,0.7574,0.7583,695400000.0
2008-06-09 20:00:00,0.7583,0.7587,0.75775,0.7584,296000000.0
2008-06-09 20:30:00,0.7582,0.7585,0.75804,0.75825,277700000.0
2008-06-09 21:00:00,0.75825,0.75845,0.75745,0.75775,507400000.0
2008-06-09 21:30:00,0.7577,0.75815,0.75738,0.75805,352500000.0
2008-06-09 22:00:00,0.75805,0.7583,0.75776,0.75794,464900000.0
2008-06-09 22:30:00,0.7581,0.759,0.75781,0.7589,588300003.0
2008-06-09 23:00:00,0.7588,0.7589,0.75759,0.75795,420800000.0
2008-06-09 23:30:00,0.75777,0.7584,0.7572,0.7576,1310600001.0
2008-06-10 00:00:00,0.7575,0.7583,0.7575,0.75785,572700000.0
2008-06-10 00:30:00,0.75785,0.7585,0.75746,0.75825,764500000.0
2008-06-10 01:00:00,0.75825,0.7598,0.75755,0.7598,892000000.0
2008-06-10 01:30:00,0.7598,0.76025,0.7587,0.7591,1970899997.0
2008-06-10 02:00:00,0.7591,0.7592,0.7554,0.757,4076800006.0
2008-06-10 02:30:00,0.7571,0.7577,0.7558,0.7571,3241900000.0
2008-06-10 03:00:00,0.7572,0.75825,0.7568,0.7573,3035499997.0
2008-06-10 03:30:00,0.7573,0.7581,0.75672,0.7579,1672600002.0
2008-06-10 04:00:00,0.7579,0.758,0.757,0.7571,1867200004.0
2008-06-10 04:30:00,0.7571,0.7572,0.75667,0.7571,1254700000.0
2008-06-10 05:00:00,0.7571,0.7574,0.7562,0.7565,1859400001.0
2008-06-10 05:30:00,0.7564,0.7569,0.75604,0.7564,1668400001.0
2008-06-10 06:00:00,0.7564,0.7566,0.7549,0.7562,2158999994.0
2008-06-10 06:30:00,0.7562,0.7573,0.7558,0.75705,2606799999.0
2008-06-10 07:00:00,0.75705,0.7577,0.7553,0.7558,2461900000.0
2008-06-10 07:30:00,0.7558,0.7562,0.7548,0.7556,1773700000.0
2008-06-10 08:00:00,0.7556,0.7565,0.7549,0.7563,4606400000.0
2008-06-10 08:30:00,0.7563,0.7569,0.7558,0.7558,4106500003.0
2008-06-10 09:00:00,0.7558,0.7561,0.7539,0.7549,4715200001.0
2008-06-10 09:30:00,0.7549,0.756,0.7542,0.7548,1023400000.0
2008-06-10 10:00:00,0.7548,0.7555,0.75365,0.755,1085500000.0
2008-06-10 10:30:00,0.755,0.7555,0.7537,0.7545,1358900000.0
2008-06-10 11:00:00,0.7546,0.7555,0.754,0.7551,651948000.0
2008-06-10 11:30:00,0.7551,0.7555,0.7532,0.7536,979400000.0
2008-06-10 12:00:00,0.7536,0.7552,0.7534,0.7545,814800000.0
2008-06-10 12:30:00,0.7545,0.7548,0.75405,0.7548,535700000.0
2008-06-10 13:00:00,0.7548,0.7567,0.7548,0.7552,1161500000.0
2008-06-10 13:30:00,0.7552,0.7552,0.7532,0.754,1089100000.0
2008-06-10 14:00:00,0.754,0.7546,0.7526,0.7542,1058500000.0
2008-06-10 14:30:00,0.7542,0.7546,0.7526,0.7539,1293799999.0
2008-06-10 15:00:00,0.7539,0.75445,0.753,0.7535,1049200000.0
2008-06-10 15:30:00,0.7535,0.75435,0.7505,0.751,2051900000.0
2008-06-10 16:00:00,0.75045,0.75345,0.75045,0.75275,1479100000.0
2008-06-10 16:30:00,0.7529,0.7546,0.7503,0.7505,1169500000.0
2008-06-10 17:00:00,0.75045,0.7519,0.75025,0.75145,916600000.0
2008-06-10 17:30:00,0.7514,0.752,0.75,0.75045,1258000000.0
2008-06-10 18:00:00,0.7505,0.7518,0.7504,0.7514,478500000.0
2008-06-10 18:30:00,0.7514,0.7523,0.7511,0.7517,713868000.0
2008-06-10 19:00:00,0.7517,0.7526,0.7516,0.7523,542500003.0
2008-06-10 19:30:00,0.7523,0.753,0.7521,0.7526,648500000.0
2008-06-10 20:00:00,0.7525,0.7527,0.7513,0.7516,711300000.0
2008-06-10 20:30:00,0.7516,0.7518,0.75085,0.7513,539600000.0
2008-06-10 21:00:00,0.7513,0.7528,0.75125,0.7525,970600004.0
2008-06-10 21:30:00,0.7526,0.7528,0.75217,0.7527,305899999.0
2008-06-10 22:00:00,0.75265,0.7533,0.7524,0.753,575600000.0
2008-06-10 22:30:00,0.7529,0.7532,0.75228,0.7528,1247800000.0
2008-06-10 23:00:00,0.7527,0.7528,0.75156,0.7522,1197500000.0
2008-06-10 23:30:00,0.75185,0.7525,0.75101,0.7522,999600000.0
2008-06-11 00:00:00,0.7522,0.7525,0.75199,0.7522,1297699999.0
2008-06-11 00:30:00,0.7523,0.7535,0.75223,0.7532,2956099999.0
2008-06-11 01:00:00,0.7532,0.754,0.7531,0.7534,2446700002.0
2008-06-11 01:30:00,0.7534,0.7534,0.75255,0.7532,1947600003.0
2008-06-11 02:00:00,0.75315,0.7536,0.753,0.7533,2455900003.0
2008-06-11 02:30:00,0.7533,0.7542,0.753,0.7536,3075100001.0
2008-06-11 03:00:00,0.7534,0.7538,0.75325,0.7538,1341600000.0
2008-06-11 03:30:00,0.7538,0.7538,0.753,0.75345,1750599999.0
2008-06-11 04:00:00,0.7532,0.7538,0.7529,0.75355,993900003.0
2008-06-11 04:30:00,0.75355,0.7536,0.75286,0.7534,899700000.0
2008-06-11 05:00:00,0.7532,0.7535,0.75276,0.7534,1323800001.0
2008-06-11 05:30:00,0.7534,0.7536,0.75293,0.7534,693699999.0
2008-06-11 06:00:00,0.7534,0.7538,0.75285,0.75355,913760000.0
2008-06-11 06:30:00,0.75355,0.7542,0.75274,0.7536,1699700001.0
2008-06-11 07:00:00,0.7536,0.7537,0.7531,0.7533,1613199999.0
2008-06-11 07:30:00,0.75335,0.7535,0.75241,0.75345,1237500000.0
2008-06-11 08:00:00,0.7528,0.7542,0.7528,0.75385,2174500000.0
2008-06-11 08:30:00,0.7539,0.7563,0.75385,0.7559,2943400001.0
2008-06-11 09:00:00,0.756,0.7575,0.7558,0.7566,3851999999.0
2008-06-11 09:30:00,0.75655,0.75745,0.7554,0.7561,1412760000.0
2008-06-11 10:00:00,0.75605,0.7567,0.7549,0.7565,1508600000.0
2008-06-11 10:30:00,0.7565,0.757,0.7552,0.7562,1189800000.0
2008-06-11 11:00:00,0.7562,0.7579,0.7562,0.7566,1370800000.0
2008-06-11 11:30:00,0.75665,0.7573,0.7565,0.7565,639900000.0
2008-06-11 12:00:00,0.75625,0.7567,0.75572,0.7565,696300000.0
2008-06-11 12:30:00,0.7565,0.75675,0.75614,0.7564,504000000.0
2008-06-11 13:00:00,0.7564,0.7566,0.7541,0.7545,952900000.0
2008-06-11 13:30:00,0.7545,0.7567,0.7535,0.7566,721900000.0
2008-06-11 14:00:00,0.7566,0.75685,0.7555,0.75555,381900000.0
2008-06-11 14:30:00,0.7556,0.75605,0.7548,0.75495,1326800000.0
2008-06-11 15:00:00,0.7549,0.756,0.7548,0.7552,1726000000.0
2008-06-11 15:30:00,0.7552,0.7563,0.75505,0.7558,1740200000.0
2008-06-11 16:00:00,0.7558,0.75645,0.75475,0.7563,1681200000.0
2008-06-11 16:30:00,0.7563,0.75655,0.7551,0.7552,2066200000.0
2008-06-11 17:00:00,0.7552,0.7557,0.75445,0.7555,1900399998.0
2008-06-11 17:30:00,0.7555,0.7562,0.7553,0.7561,1673400000.0
2008-06-11 18:00:00,0.7561,0.7561,0.7549,0.7551,547400000.0
2008-06-11 18:30:00,0.7551,0.7558,0.7545,0.7547,1038700000.0
2008-06-11 19:00:00,0.7547,0.75475,0.7535,0.754,684800000.0
2008-06-11 19:30:00,0.7539,0.755,0.7532,0.7548,883000000.0
2008-06-11 20:00:00,0.7548,0.7552,0.75445,0.7552,720300000.0
2008-06-11 20:30:00,0.7552,0.75656,0.75481,0.7562,1161300000.0
2008-06-11 21:00:00,0.7562,0.7563,0.7557,0.7558,580200000.0
2008-06-11 21:30:00,0.7558,0.7562,0.75535,0.7554,355800000.0
2008-06-11 22:00:00,0.75545,0.7558,0.7551,0.7555,467800000.0
2008-06-11 22:30:00,0.7555,0.75582,0.75488,0.7551,1161800002.0
2008-06-11 23:00:00,0.75492,0.7558,0.75489,0.75535,900900000.0
2008-06-11 23:30:00,0.7556,0.7566,0.7553,0.75645,1377699999.0
2008-06-12 00:00:00,0.7564,0.75658,0.75585,0.7562,1230899997.0
2008-06-12 00:30:00,0.7562,0.75625,0.7543,0.7551,3952200001.0
2008-06-12 01:00:00,0.7551,0.7554,0.7547,0.7553,3571400001.0
2008-06-12 01:30:00,0.7553,0.7558,0.75489,0.7553,3364800010.0
2008-06-12 02:00:00,0.7553,0.7555,0.75512,0.7554,2684600005.0
2008-06-12 02:30:00,0.7554,0.7554,0.7541,0.7545,6449000016.0
2008-06-12 03:00:00,0.7544,0.7547,0.7535,0.7542,4845400001.0
2008-06-12 03:30:00,0.7542,0.7548,0.7526,0.7532,9219600014.0
2008-06-12 04:00:00,0.7532,0.7545,0.7532,0.7536,4875800002.0
2008-06-12 04:30:00,0.7536,0.7537,0.7529,0.753,3437600005.0
2008-06-12 05:00:00,0.753,0.7538,0.7529,0.7536,4380600008.0
2008-06-12 05:30:00,0.7535,0.7538,0.75282,0.7535,3243599993.0
2008-06-12 06:00:00,0.7535,0.7539,0.75282,0.7536,3125800004.0
2008-06-12 06:30:00,0.7536,0.7537,0.75284,0.7531,1999700001.0
2008-06-12 07:00:00,0.7531,0.7535,0.7527,0.753,4118999983.0
2008-06-12 07:30:00,0.753,0.7534,0.7526,0.7528,4943200007.0
2008-06-12 08:00:00,0.7528,0.7539,0.7523,0.75255,5384000003.0
2008-06-12 08:30:00,0.7526,0.7533,0.75225,0.7525,3528700001.0
2008-06-12 09:00:00,0.7525,0.7527,0.7508,0.7522,2297200000.0
2008-06-12 09:30:00,0.7522,0.7539,0.7522,0.7529,1951000000.0
2008-06-12 10:00:00,0.7529,0.7539,0.7524,0.75285,795200000.0
2008-06-12 10:30:00,0.75285,0.75335,0.75195,0.7529,1670300000.0
2008-06-12 11:00:00,0.7529,0.7532,0.7524,0.7525,1447400000.0
2008-06-12 11:30:00,0.7525,0.7527,0.75115,0.7512,1930400000.0
2008-06-12 12:00:00,0.75115,0.7523,0.75095,0.752,943300000.0
2008-06-12 12:30:00,0.7521,0.75215,0.75095,0.7515,1602800000.0
2008-06-12 13:00:00,0.7515,0.7523,0.75005,0.75015,1962200000.0
2008-06-12 13:30:00,0.75015,0.7509,0.7487,0.7499,2088200000.0
2008-06-12 14:00:00,0.7499,0.7501,0.7484,0.7484,2143199998.0
2008-06-12 14:30:00,0.7484,0.7504,0.748,0.7494,2501000001.0
2008-06-12 15:00:00,0.74885,0.7498,0.7485,0.7493,1439600000.0
2008-06-12 15:30:00,0.7493,0.7497,0.7486,0.7489,1642220000.0
2008-06-12 16:00:00,0.7489,0.74995,0.74875,0.74955,1481700000.0
2008-06-12 16:30:00,0.7495,0.7499,0.7488,0.7495,881000000.0
2008-06-12 17:00:00,0.7495,0.75005,0.7491,0.7493,1396300000.0
2008-06-12 17:30:00,0.7494,0.7501,0.74915,0.7496,1072900000.0
2008-06-12 18:00:00,0.74975,0.7501,0.74911,0.74935,411300000.0
2008-06-12 18:30:00,0.74955,0.7498,0.74899,0.7493,903400000.0
2008-06-12 19:00:00,0.7493,0.7505,0.7491,0.7499,637800000.0
2008-06-12 19:30:00,0.7499,0.7502,0.7491,0.7496,807600000.0
2008-06-12 20:00:00,0.74955,0.74995,0.7492,0.74955,910600000.0
2008-06-12 20:30:00,0.74955,0.75,0.7494,0.7498,967806000.0
2008-06-12 21:00:00,0.7498,0.7508,0.7497,0.75,1227549000.0
2008-06-12 21:30:00,0.75,0.7502,0.749,0.74954,1517234000.0
2008-06-12 22:00:00,0.7497,0.7501,0.7492,0.74955,1357600000.0
2008-06-12 22:30:00,0.74955,0.74985,0.7492,0.7495,938900000.0
2008-06-12 23:00:00,0.7494,0.7505,0.7486,0.7505,1509000004.0
2008-06-12 23:30:00,0.7505,0.7508,0.75,0.7504,1000300000.0
2008-06-13 00:00:00,0.7504,0.7516,0.75016,0.7516,1946699999.0
2008-06-13 00:30:00,0.7514,0.7539,0.749,0.7495,4990599997.0
2008-06-13 01:00:00,0.7495,0.7501,0.7487,0.75,2438200000.0
2008-06-13 01:30:00,0.75,0.75,0.74955,0.74985,598599999.0
2008-06-13 02:00:00,0.74975,0.75005,0.7489,0.7495,576300000.0
2008-06-13 02:30:00,0.7495,0.7501,0.74945,0.75,1441800004.0
2008-06-13 03:00:00,0.74985,0.7502,0.7496,0.75,1987599999.0
2008-06-13 03:30:00,0.7501,0.7502,0.7496,0.7498,2804099998.0
2008-06-13 04:00:00,0.7498,0.7502,0.7495,0.7498,2051299999.0
2008-06-13 04:30:00,0.7498,0.7503,0.7498,0.75,1461900003.0
2008-06-13 05:00:00,0.75,0.7506,0.74995,0.7504,2100499999.0
2008-06-13 05:30:00,0.7504,0.7511,0.7489,0.7491,2450399999.0
2008-06-13 06:00:00,0.7491,0.7504,0.7489,0.75,3914900001.0
2008-06-13 06:30:00,0.75,0.7503,0.74953,0.7502,1298699999.0
2008-06-13 07:00:00,0.7502,0.751,0.7501,0.7503,3238700002.0
2008-06-13 07:30:00,0.7503,0.75065,0.74962,0.7502,914800000.0
2008-06-13 08:00:00,0.7502,0.7514,0.74965,0.75,2691589999.0
2008-06-13 08:30:00,0.74995,0.75025,0.7494,0.7499,1188800000.0
2008-06-13 09:00:00,0.7499,0.7501,0.74945,0.74985,540800000.0
2008-06-13 09:30:00,0.74985,0.7503,0.749,0.749,858200000.0
2008-06-13 10:00:00,0.749,0.7492,0.7478,0.7489,781800000.0
2008-06-13 10:30:00,0.7489,0.7489,0.7462,0.7467,787380000.0
2008-06-13 11:00:00,0.7467,0.7475,0.7464,0.74645,723600000.0
2008-06-13 11:30:00,0.7465,0.7469,0.7454,0.746,827900000.0
2008-06-13 12:00:00,0.746,0.7472,0.7457,0.7458,1803900000.0
2008-06-13 12:30:00,0.7457,0.746,0.7446,0.7455,2670200000.0
2008-06-13 13:00:00,0.7455,0.7461,0.745,0.745,2095199998.0
2008-06-13 13:30:00,0.745,0.7461,0.745,0.7456,3498500000.0
2008-06-13 14:00:00,0.7457,0.7466,0.7454,0.7454,3400200001.0
2008-06-13 14:30:00,0.7451,0.7484,0.7451,0.74825,4764799998.0
2008-06-13 15:00:00,0.74825,0.7484,0.7465,0.7468,2892800000.0
2008-06-13 15:30:00,0.7468,0.7485,0.7468,0.7483,2128499999.0
2008-06-13 16:00:00,0.7483,0.7489,0.748,0.74845,1947099999.0
2008-06-13 16:30:00,0.74828,0.7492,0.7476,0.749,1711499998.0
2008-06-13 17:00:00,0.749,0.7504,0.74794,0.74985,1720100000.0
2008-06-13 17:30:00,0.7497,0.75045,0.74875,0.7501,537000000.0
2008-06-13 18:00:00,0.7501,0.7501,0.74916,0.7494,288500000.0
2008-06-13 18:30:00,0.7494,0.7502,0.7491,0.75,171000000.0
2008-06-13 19:00:00,0.75,0.75045,0.7497,0.7499,872400000.0
2008-06-13 19:30:00,0.7499,0.7504,0.74933,0.7502,527500000.0
2008-06-13 20:00:00,0.7503,0.7503,0.7494,0.7495,491700000.0
2008-06-13 20:30:00,0.7494,0.74965,0.7489,0.7491,1067699997.0
2008-06-13 21:00:00,0.7491,0.7497,0.74885,0.7492,1563699999.0
2008-06-13 21:30:00,0.7491,0.7493,0.74824,0.74892,869499994.0
2008-06-13 22:00:00,0.7491,0.7501,0.7491,0.7494,801387998.0
2008-06-13 22:30:00,0.7495,0.7501,0.7489,0.749,590500000.0
2008-06-16 00:00:00,0.7512,0.7518,0.7501,0.7506,1814500000.0
2008-06-16 00:30:00,0.7507,0.7513,0.7501,0.7506,1146000000.0
2008-06-16 01:00:00,0.7504,0.7506,0.7498,0.7501,2292000000.0
2008-06-16 01:30:00,0.7502,0.7508,0.7499,0.7505,2005500000.0
2008-06-16 02:00:00,0.7505,0.7505,0.7493,0.7493,2111799999.0
2008-06-16 02:30:00,0.7493,0.7504,0.749,0.74957,1897200000.0
2008-06-16 03:00:00,0.7496,0.7503,0.7492,0.7493,1303700001.0
2008-06-16 03:30:00,0.7493,0.7499,0.749,0.74965,1511799999.0
2008-06-16 04:00:00,0.7497,0.7504,0.7495,0.7503,1469700001.0
2008-06-16 04:30:00,0.7503,0.7506,0.7498,0.7503,1388799997.0
2008-06-16 05:00:00,0.7503,0.7507,0.74992,0.7505,698499999.0
2008-06-16 05:30:00,0.7505,0.7506,0.74978,0.75025,1462999996.0
2008-06-16 06:00:00,0.75045,0.7513,0.75045,0.751,4366799999.0
2008-06-16 06:30:00,0.751,0.751,0.74985,0.7502,3884500000.0
2008-06-16 07:00:00,0.7502,0.7507,0.7501,0.7505,1368900000.0
2008-06-16 07:30:00,0.7505,0.7514,0.7492,0.7509,2004500000.0
2008-06-16 08:00:00,0.7509,0.7512,0.74905,0.7499,3584600009.0
2008-06-16 08:30:00,0.7499,0.7502,0.7485,0.7495,3194299999.0
2008-06-16 09:00:00,0.7495,0.7506,0.7493,0.7503,3536900000.0
2008-06-16 09:30:00,0.7504,0.7508,0.75,0.75,5313100000.0
2008-06-16 10:00:00,0.75,0.7508,0.75,0.7504,3306400001.0
2008-06-16 10:30:00,0.7503,0.7523,0.7502,0.7522,3218300002.0
2008-06-16 11:00:00,0.7522,0.7524,0.751,0.7519,3768300000.0
2008-06-16 11:30:00,0.7519,0.7522,0.7512,0.7519,3244799998.0
2008-06-16 12:00:00,0.7519,0.7521,0.7515,0.7515,5367700002.0
2008-06-16 12:30:00,0.7515,0.7528,0.7515,0.7522,4116200000.0
2008-06-16 13:00:00,0.7522,0.7531,0.7522,0.7525,2136600000.0
2008-06-16 13:30:00,0.7525,0.7529,0.7521,0.7525,4181900001.0
2008-06-16 14:00:00,0.7525,0.7535,0.7519,0.7522,2555799998.0
2008-06-16 14:30:00,0.7522,0.7543,0.7519,0.7529,2929999998.0
2008-06-16 15:00:00,0.7529,0.7538,0.7516,0.7531,2372700001.0
2008-06-16 15:30:00,0.7531,0.7531,0.7514,0.7516,3772100002.0
2008-06-16 16:00:00,0.7516,0.7517,0.7503,0.7504,3368399998.0
2008-06-16 16:30:00,0.7504,0.7524,0.7503,0.7522,4413600001.0
2008-06-16 17:00:00,0.7522,0.7525,0.75163,0.7518,3744600002.0
2008-06-16 17:30:00,0.7518,0.7526,0.7518,0.7525,2006100001.0
2008-06-16 18:00:00,0.7525,0.7535,0.75235,0.7531,1886900001.0
2008-06-16 18:30:00,0.7532,0.7532,0.7525,0.753,1412899999.0
2008-06-16 19:00:00,0.753,0.7541,0.7526,0.7539,911600000.0
2008-06-16 19:30:00,0.7536,0.7541,0.7529,0.7531,1272700000.0
2008-06-16 20:00:00,0.7531,0.7532,0.7524,0.7527,690900000.0
2008-06-16 20:30:00,0.7526,0.75298,0.75204,0.7528,796100000.0
2008-06-16 21:00:00,0.7527,0.7531,0.7524,0.7526,815400000.0
2008-06-16 21:30:00,0.7526,0.7531,0.7522,0.753,783700000.0
2008-06-16 22:00:00,0.753,0.75345,0.75268,0.7533,506400000.0
2008-06-16 22:30:00,0.7533,0.7537,0.7527,0.753,483300000.0
2008-06-16 23:00:00,0.75302,0.7533,0.75191,0.75235,699800000.0
2008-06-16 23:30:00,0.7524,0.7526,0.75202,0.7524,448300000.0
2008-06-17 00:00:00,0.7524,0.75335,0.75229,0.7525,1704099998.0
2008-06-17 00:30:00,0.7526,0.7534,0.7524,0.7532,2021900002.0
2008-06-17 01:00:00,0.7532,0.75325,0.7529,0.7529,1345100000.0
2008-06-17 01:30:00,0.7529,0.7535,0.7528,0.7534,1628699998.0
2008-06-17 02:00:00,0.7534,0.7534,0.7528,0.753,1239500000.0
2008-06-17 02:30:00,0.75285,0.7536,0.75232,0.7533,1717500005.0
2008-06-17 03:00:00,0.7533,0.7555,0.7532,0.7547,4292999998.0
2008-06-17 03:30:00,0.7547,0.755,0.7535,0.7546,4162800000.0
2008-06-17 04:00:00,0.7546,0.7554,0.75435,0.7551,809200000.0
2008-06-17 04:30:00,0.7551,0.7557,0.7549,0.7552,1172900000.0
2008-06-17 05:00:00,0.7552,0.7559,0.75491,0.7555,743500000.0
2008-06-17 05:30:00,0.7555,0.7558,0.75507,0.75549,537700000.0
2008-06-17 06:00:00,0.7557,0.7559,0.7548,0.7551,1400799999.0
2008-06-17 06:30:00,0.7551,0.7561,0.755,0.756,1392499998.0
2008-06-17 07:00:00,0.756,0.7564,0.7552,0.7562,3264300001.0
2008-06-17 07:30:00,0.7562,0.7569,0.756,0.7566,2317900000.0
2008-06-17 08:00:00,0.7566,0.7567,0.7555,0.7559,3777300000.0
2008-06-17 08:30:00,0.7559,0.7568,0.7556,0.7556,4304899999.0
2008-06-17 09:00:00,0.7556,0.7565,0.75435,0.756,6319899998.0
2008-06-17 09:30:00,0.756,0.7567,0.7553,0.7563,4231400000.0
2008-06-17 10:00:00,0.75655,0.7572,0.75585,0.7563,5209899998.0
2008-06-17 10:30:00,0.7563,0.7563,0.7548,0.755,3747000000.0
2008-06-17 11:00:00,0.755,0.7551,0.754,0.755,3150500000.0
2008-06-17 11:30:00,0.755,0.7555,0.7544,0.755,1992900000.0
2008-06-17 12:00:00,0.755,0.7551,0.7541,0.7545,2469499998.0
2008-06-17 12:30:00,0.7545,0.7557,0.75435,0.7553,1189600000.0
2008-06-17 13:00:00,0.7553,0.7553,0.7541,0.7544,1126300000.0
2008-06-17 13:30:00,0.7544,0.7549,0.7539,0.754,2049999999.0
2008-06-17 14:00:00,0.754,0.7543,0.7534,0.75355,2302800001.0
2008-06-17 14:30:00,0.7536,0.7546,0.7535,0.7544,2361400000.0
2008-06-17 15:00:00,0.7544,0.7546,0.7535,0.7535,2917200000.0
2008-06-17 15:30:00,0.7536,0.7544,0.7511,0.75225,5191000000.0
2008-06-17 16:00:00,0.75225,0.754,0.7513,0.7537,9324599999.0
2008-06-17 16:30:00,0.7537,0.7544,0.7531,0.7532,5748600001.0
2008-06-17 17:00:00,0.7532,0.7535,0.7519,0.7533,3244500001.0
2008-06-17 17:30:00,0.7531,0.7541,0.75249,0.75355,1218500000.0
2008-06-17 18:00:00,0.7535,0.7541,0.7531,0.7535,921100000.0
2008-06-17 18:30:00,0.75355,0.7543,0.75305,0.754,1355500000.0
2008-06-17 19:00:00,0.754,0.7557,0.75376,0.75565,892700000.0
2008-06-17 19:30:00,0.75565,0.75575,0.7546,0.7546,563600000.0
2008-06-17 20:00:00,0.7547,0.7558,0.7543,0.7554,937400000.0
2008-06-17 20:30:00,0.7553,0.7562,0.75515,0.7556,1008200000.0
2008-06-17 21:00:00,0.75575,0.7558,0.75516,0.75545,613300000.0
2008-06-17 21:30:00,0.75555,0.7557,0.75505,0.7551,845600000.0
2008-06-17 22:00:00,0.7551,0.7551,0.75423,0.7544,794300000.0
2008-06-17 22:30:00,0.7544,0.7556,0.7544,0.7551,1001200000.0
2008-06-17 23:00:00,0.7549,0.7559,0.75486,0.7554,984000000.0
2008-06-17 23:30:00,0.7553,0.7557,0.7548,0.7557,1352500000.0
2008-06-18 00:00:00,0.7557,0.7561,0.75549,0.756,1072600000.0
2008-06-18 00:30:00,0.7558,0.7566,0.7555,0.7561,1751100000.0
2008-06-18 01:00:00,0.756,0.7566,0.7552,0.7561,5291400003.0
2008-06-18 01:30:00,0.7561,0.7563,0.7552,0.7563,3166199999.0
2008-06-18 02:00:00,0.7563,0.7569,0.7559,0.7564,1785700000.0
2008-06-18 02:30:00,0.7565,0.7566,0.756,0.7564,2293000002.0
2008-06-18 03:00:00,0.7564,0.75645,0.7558,0.7558,2291700001.0
2008-06-18 03:30:00,0.7558,0.75645,0.7553,0.7556,1688999999.0
2008-06-18 04:00:00,0.7556,0.7558,0.7553,0.7554,1014600000.0
2008-06-18 04:30:00,0.7554,0.7557,0.75501,0.75525,511500001.0
2008-06-18 05:00:00,0.75555,0.756,0.75521,0.756,782699999.0
2008-06-18 05:30:00,0.75585,0.7566,0.75578,0.7563,1617700000.0
2008-06-18 06:00:00,0.7563,0.7564,0.7558,0.756,2994700004.0
2008-06-18 06:30:00,0.756,0.7561,0.7553,0.75565,2223500000.0
2008-06-18 07:00:00,0.7556,0.7557,0.7545,0.7548,1942500002.0
2008-06-18 07:30:00,0.7548,0.755,0.75406,0.7545,1087299999.0
2008-06-18 08:00:00,0.7545,0.7553,0.7545,0.7552,2611000000.0
2008-06-18 08:30:00,0.7552,0.756,0.755,0.7552,2811400000.0
2008-06-18 09:00:00,0.7552,0.7562,0.7552,0.756,2908200000.0
2008-06-18 09:30:00,0.756,0.7567,0.7553,0.7553,3092700000.0
2008-06-18 10:00:00,0.7553,0.7557,0.7545,0.75495,2063000000.0
2008-06-18 10:30:00,0.7551,0.7554,0.7545,0.7549,1491300000.0
2008-06-18 11:00:00,0.7549,0.7556,0.7546,0.7547,2549300001.0
2008-06-18 11:30:00,0.7547,0.75515,0.7541,0.7545,2736200001.0
2008-06-18 12:00:00,0.7546,0.7549,0.7535,0.75405,2001399998.0
2008-06-18 12:30:00,0.7541,0.7549,0.754,0.7548,1385400000.0
2008-06-18 13:00:00,0.7548,0.755,0.75446,0.75465,1140000000.0
2008-06-18 13:30:00,0.7547,0.7549,0.754,0.7548,2552900000.0
2008-06-18 14:00:00,0.7547,0.7553,0.75438,0.7553,2158399999.0
2008-06-18 14:30:00,0.7553,0.7554,0.7542,0.7546,2198300002.0
2008-06-18 15:00:00,0.7546,0.7546,0.754,0.7545,2612800000.0
2008-06-18 15:30:00,0.7545,0.755,0.7542,0.75495,2993900000.0
2008-06-18 16:00:00,0.75495,0.7556,0.75467,0.755,3416000000.0
2008-06-18 16:30:00,0.755,0.7563,0.7548,0.7561,2899099999.0
2008-06-18 17:00:00,0.7561,0.7565,0.75585,0.7561,2730700000.0
2008-06-18 17:30:00,0.75615,0.75665,0.7557,0.7558,2225200000.0
2008-06-18 18:00:00,0.7557,0.7564,0.75545,0.7559,555300000.0
2008-06-18 18:30:00,0.75585,0.75645,0.75555,0.75635,429800000.0
2008-06-18 19:00:00,0.75645,0.7583,0.7563,0.7578,1144000000.0
2008-06-18 19:30:00,0.7578,0.75875,0.7576,0.7582,889100000.0
2008-06-18 20:00:00,0.75815,0.75935,0.75795,0.75885,1171400000.0
2008-06-18 20:30:00,0.7594,0.7597,0.75818,0.75855,1488100001.0
2008-06-18 21:00:00,0.7587,0.7592,0.7584,0.75855,704300000.0
2008-06-18 21:30:00,0.7585,0.75895,0.7584,0.7585,741100000.0
2008-06-18 22:00:00,0.7585,0.7589,0.7583,0.7587,1065200000.0
2008-06-18 22:30:00,0.7587,0.7594,0.7585,0.7589,1680700000.0
2008-06-18 23:00:00,0.7589,0.75915,0.7579,0.7584,1386700000.0
2008-06-18 23:30:00,0.7584,0.7589,0.758,0.75848,1004800000.0
2008-06-19 00:00:00,0.7585,0.75863,0.7576,0.758,2321699999.0
2008-06-19 00:30:00,0.758,0.7587,0.7578,0.7585,1052200001.0
2008-06-19 01:00:00,0.7585,0.7587,0.75755,0.7577,2185399996.0
2008-06-19 01:30:00,0.7577,0.7585,0.7576,0.7581,1673700000.0
2008-06-19 02:00:00,0.758,0.7588,0.758,0.7584,1079800000.0
2008-06-19 02:30:00,0.7584,0.7584,0.75785,0.7581,693000001.0
2008-06-19 03:00:00,0.7581,0.7583,0.7575,0.7582,1334099999.0
2008-06-19 03:30:00,0.7582,0.7586,0.7581,0.7583,1220699999.0
2008-06-19 04:00:00,0.7583,0.7584,0.7579,0.7584,1277600001.0
2008-06-19 04:30:00,0.7584,0.7586,0.75801,0.7586,644099999.0
2008-06-19 05:00:00,0.7586,0.7587,0.758,0.7585,1318199997.0
2008-06-19 05:30:00,0.7585,0.75865,0.7583,0.7583,1297200001.0
2008-06-19 06:00:00,0.7583,0.7587,0.7581,0.7584,1423199999.0
2008-06-19 06:30:00,0.75845,0.7587,0.75775,0.7585,979700001.0
2008-06-19 07:00:00,0.7585,0.7588,0.75806,0.7587,399200000.0
2008-06-19 07:30:00,0.7587,0.7588,0.7574,0.7579,2891600003.0
2008-06-19 08:00:00,0.7579,0.7584,0.7572,0.7572,2244600003.0
2008-06-19 08:30:00,0.7572,0.7584,0.7571,0.7575,2597400001.0
2008-06-19 09:00:00,0.7575,0.758,0.7574,0.7577,1425100001.0
2008-06-19 09:30:00,0.7577,0.7581,0.7572,0.75745,2357699999.0
2008-06-19 10:00:00,0.7575,0.7583,0.75708,0.75805,2175600000.0
2008-06-19 10:30:00,0.758,0.758,0.7569,0.7576,3627500004.0
2008-06-19 11:00:00,0.7576,0.7576,0.7567,0.7571,3273099999.0
2008-06-19 11:30:00,0.7571,0.75765,0.7569,0.75765,1220200000.0
2008-06-19 12:00:00,0.75765,0.7582,0.7573,0.7575,2029200000.0
2008-06-19 12:30:00,0.7575,0.7588,0.75735,0.7585,1393300000.0
2008-06-19 13:00:00,0.75845,0.759,0.75775,0.7585,2120799999.0
2008-06-19 13:30:00,0.7585,0.7591,0.7577,0.7581,2214600000.0
2008-06-19 14:00:00,0.75795,0.75905,0.75705,0.75885,4545399999.0
2008-06-19 14:30:00,0.75885,0.7592,0.75775,0.75875,3021300000.0
2008-06-19 15:00:00,0.7587,0.7602,0.7585,0.7593,3697600000.0
2008-06-19 15:30:00,0.7593,0.7595,0.7585,0.7589,4483499999.0
2008-06-19 16:00:00,0.7589,0.7604,0.7586,0.7601,5188399998.0
2008-06-19 16:30:00,0.7601,0.7623,0.76,0.7617,7092400000.0
2008-06-19 17:00:00,0.7616,0.7621,0.7613,0.76155,4541299998.0
2008-06-19 17:30:00,0.7615,0.7617,0.761,0.76165,2549700000.0
2008-06-19 18:00:00,0.7616,0.7617,0.76082,0.7616,1025000000.0
2008-06-19 18:30:00,0.7616,0.7619,0.761,0.7613,1106199999.0
2008-06-19 19:00:00,0.7612,0.7621,0.7611,0.76185,683700000.0
2008-06-19 19:30:00,0.7617,0.7623,0.7617,0.7621,585099999.0
2008-06-19 20:00:00,0.7621,0.76235,0.76185,0.7623,476599998.0
2008-06-19 20:30:00,0.7623,0.76235,0.7616,0.76175,463900000.0
2008-06-19 21:00:00,0.7617,0.76232,0.7615,0.7619,1255000000.0
2008-06-19 21:30:00,0.762,0.7628,0.7614,0.76225,1556900000.0
2008-06-19 22:00:00,0.7624,0.7626,0.76171,0.76191,711800001.0
2008-06-19 22:30:00,0.76205,0.7632,0.76174,0.7625,603400000.0
2008-06-19 23:00:00,0.7625,0.7625,0.76135,0.7617,822000000.0
2008-06-19 23:30:00,0.7617,0.76211,0.7611,0.7617,593500000.0
2008-06-20 00:00:00,0.7617,0.76188,0.7605,0.76055,994999999.0
2008-06-20 00:30:00,0.76055,0.7611,0.7601,0.76035,2233699997.0
2008-06-20 01:00:00,0.7604,0.76081,0.7603,0.7603,786100000.0
2008-06-20 01:30:00,0.7602,0.7609,0.7601,0.7605,1256199997.0
2008-06-20 02:00:00,0.7605,0.7609,0.75996,0.7605,1271799998.0
2008-06-20 02:30:00,0.7605,0.7618,0.76026,0.7608,1327799998.0
2008-06-20 03:00:00,0.7608,0.7618,0.7604,0.7614,940900001.0
2008-06-20 03:30:00,0.7614,0.7614,0.76054,0.7612,1062899997.0
2008-06-20 04:00:00,0.7612,0.7614,0.761,0.7611,819800001.0
2008-06-20 04:30:00,0.7611,0.7615,0.76059,0.7609,874600003.0
2008-06-20 05:00:00,0.7609,0.7614,0.7608,0.7613,984900002.0
2008-06-20 05:30:00,0.7613,0.7615,0.76081,0.7611,1204400002.0
2008-06-20 06:00:00,0.761,0.7614,0.761,0.7612,1962599996.0
2008-06-20 06:30:00,0.76115,0.7617,0.76071,0.7614,861700000.0
2008-06-20 07:00:00,0.7614,0.7617,0.76101,0.76135,1977100002.0
2008-06-20 07:30:00,0.7615,0.762,0.7613,0.762,623500000.0
2008-06-20 08:00:00,0.762,0.7622,0.7617,0.76185,1078700001.0
2008-06-20 08:30:00,0.7618,0.7626,0.7614,0.7617,1743800000.0
2008-06-20 09:00:00,0.7617,0.7626,0.7613,0.76205,2668300003.0
2008-06-20 09:30:00,0.7621,0.7628,0.76175,0.7627,2455000001.0
2008-06-20 10:00:00,0.7625,0.7629,0.7618,0.762,1863900000.0
2008-06-20 10:30:00,0.762,0.762,0.76105,0.7613,3292999999.0
2008-06-20 11:00:00,0.7613,0.76165,0.76094,0.76165,1079699997.0
2008-06-20 11:30:00,0.76165,0.7628,0.76123,0.7624,1538600000.0
2008-06-20 12:00:00,0.7624,0.7637,0.7624,0.7633,2613800002.0
2008-06-20 12:30:00,0.7633,0.7637,0.76305,0.7637,1491700000.0
2008-06-20 13:00:00,0.7637,0.7644,0.7634,0.7642,1718099999.0
2008-06-20 13:30:00,0.7642,0.7643,0.7634,0.76425,2113699999.0
2008-06-20 14:00:00,0.76435,0.7645,0.7628,0.7634,3360200001.0
2008-06-20 14:30:00,0.7634,0.7635,0.7625,0.763,1791200000.0
2008-06-20 15:00:00,0.763,0.7632,0.7619,0.7622,2080000000.0
2008-06-20 15:30:00,0.76225,0.7637,0.76185,0.7627,2458399998.0
2008-06-20 16:00:00,0.76275,0.7646,0.7625,0.764,3853800000.0
2008-06-20 16:30:00,0.7639,0.7639,0.7616,0.7616,2962900000.0
2008-06-20 17:00:00,0.7616,0.7628,0.7614,0.7626,1993299999.0
2008-06-20 17:30:00,0.7626,0.7628,0.76205,0.76225,1245600000.0
2008-06-20 18:00:00,0.76225,0.76255,0.76114,0.76125,1139200000.0
2008-06-20 18:30:00,0.7617,0.7627,0.7616,0.762,629400000.0
2008-06-20 19:00:00,0.7619,0.7624,0.76118,0.7618,812700000.0
2008-06-20 19:30:00,0.7618,0.7619,0.76105,0.7613,704799998.0
2008-06-20 20:00:00,0.7613,0.7621,0.7613,0.76195,494699999.0
2008-06-20 20:30:00,0.76205,0.7621,0.7614,0.7615,709800000.0
2008-06-20 21:00:00,0.76165,0.76165,0.7605,0.7614,748200001.0
2008-06-20 21:30:00,0.7611,0.7616,0.7607,0.761,425200000.0
2008-06-20 22:00:00,0.7609,0.7619,0.75999,0.7609,592500001.0
2008-06-20 22:30:00,0.7609,0.7616,0.7604,0.7608,723800001.0
2008-06-23 00:00:00,0.7605,0.7608,0.7603,0.7606,245700000.0
2008-06-23 00:30:00,0.7604,0.7609,0.7604,0.7605,321300000.0
2008-06-23 01:00:00,0.7606,0.7624,0.7605,0.7623,378000000.0
2008-06-23 01:30:00,0.7624,0.7635,0.7618,0.7626,510300000.0
2008-06-23 02:00:00,0.7626,0.7632,0.7626,0.7626,1187599999.0
2008-06-23 02:30:00,0.7626,0.7631,0.76187,0.7631,1437400001.0
2008-06-23 03:00:00,0.7631,0.76329,0.76244,0.7629,1810699999.0
2008-06-23 03:30:00,0.763,0.763,0.76251,0.7629,1079000000.0
2008-06-23 04:00:00,0.7628,0.7631,0.76208,0.76235,1883299995.0
2008-06-23 04:30:00,0.76235,0.76278,0.762,0.7621,992799996.0
2008-06-23 05:00:00,0.762,0.7625,0.7616,0.7623,1548499997.0
2008-06-23 05:30:00,0.7625,0.7625,0.76184,0.7623,910199999.0
2008-06-23 06:00:00,0.76173,0.76243,0.76173,0.76228,1189799999.0
2008-06-23 06:30:00,0.7622,0.76254,0.76193,0.7621,1832399998.0
2008-06-23 07:00:00,0.7621,0.7624,0.76184,0.7619,2292000000.0
2008-06-23 07:30:00,0.7619,0.7619,0.76095,0.76105,2393900000.0
2008-06-23 08:00:00,0.7611,0.7624,0.7608,0.7621,2295599998.0
2008-06-23 08:30:00,0.7621,0.7625,0.76175,0.7621,2046000000.0
2008-06-23 09:00:00,0.7621,0.7621,0.76085,0.7615,3467900000.0
2008-06-23 09:30:00,0.76155,0.7617,0.7602,0.7609,4285100003.0
2008-06-23 10:00:00,0.7609,0.7609,0.7588,0.7595,5370099994.0
2008-06-23 10:30:00,0.7595,0.7601,0.7591,0.7595,1656000000.0
2008-06-23 11:00:00,0.75955,0.7602,0.75895,0.75995,1415300000.0
2008-06-23 11:30:00,0.75995,0.7604,0.759,0.7594,1144000000.0
2008-06-23 12:00:00,0.7594,0.7594,0.7581,0.759,1390499998.0
2008-06-23 12:30:00,0.759,0.7592,0.7579,0.7582,1431200000.0
2008-06-23 13:00:00,0.7582,0.7584,0.7571,0.7579,3264000000.0
2008-06-23 13:30:00,0.7578,0.7588,0.7578,0.7583,1485000001.0
2008-06-23 14:00:00,0.7584,0.7587,0.7575,0.7576,1565899999.0
2008-06-23 14:30:00,0.75765,0.75765,0.7565,0.7567,1544300001.0
2008-06-23 15:00:00,0.75655,0.7566,0.75595,0.7565,2449200002.0
2008-06-23 15:30:00,0.7563,0.7572,0.75605,0.7572,2554499997.0
2008-06-23 16:00:00,0.7572,0.7573,0.7564,0.7564,1084600001.0
2008-06-23 16:30:00,0.7564,0.7571,0.7563,0.7564,2080599999.0
2008-06-23 17:00:00,0.7564,0.75705,0.7558,0.7565,1656999998.0
2008-06-23 17:30:00,0.7565,0.75705,0.7561,0.75615,1683400000.0
2008-06-23 18:00:00,0.7562,0.7577,0.756,0.7573,1435499997.0
2008-06-23 18:30:00,0.75725,0.7579,0.75674,0.7575,995800000.0
2008-06-23 19:00:00,0.75745,0.7576,0.75679,0.75695,1397800005.0
2008-06-23 19:30:00,0.75695,0.75712,0.75615,0.75655,1237899999.0
2008-06-23 20:00:00,0.75655,0.757,0.75645,0.7565,1249700002.0
2008-06-23 20:30:00,0.7565,0.75689,0.75635,0.75655,2341299996.0
2008-06-23 21:00:00,0.75665,0.75815,0.7566,0.75745,2546000006.0
2008-06-23 21:30:00,0.75745,0.75779,0.75685,0.75715,1256900000.0
2008-06-23 22:00:00,0.7573,0.7576,0.75705,0.7573,2013299999.0
2008-06-23 22:30:00,0.7573,0.75775,0.75695,0.75755,1347400000.0
2008-06-23 23:00:00,0.75755,0.7581,0.7571,0.7577,1417100000.0
2008-06-23 23:30:00,0.7578,0.7581,0.7566,0.7566,2150499996.0
2008-06-24 00:00:00,0.75655,0.7577,0.7565,0.7571,2799100007.0
2008-06-24 00:30:00,0.7571,0.7576,0.757,0.7575,1153000005.0
2008-06-24 01:00:00,0.7575,0.758,0.75695,0.7571,1860999998.0
2008-06-24 01:30:00,0.7571,0.75755,0.7564,0.75725,4426999999.0
2008-06-24 02:00:00,0.75725,0.7574,0.75656,0.7569,2211399997.0
2008-06-24 02:30:00,0.7569,0.7572,0.7567,0.75705,2891200007.0
2008-06-24 03:00:00,0.757,0.75755,0.75665,0.75725,3650299988.0
2008-06-24 03:30:00,0.75725,0.75725,0.75591,0.75635,5457900003.0
2008-06-24 04:00:00,0.75635,0.75675,0.75575,0.7561,4126100002.0
2008-06-24 04:30:00,0.75605,0.7567,0.75581,0.7563,3204099999.0
2008-06-24 05:00:00,0.7562,0.7567,0.7561,0.75625,2164500002.0
2008-06-24 05:30:00,0.75625,0.75666,0.75595,0.75655,2563099999.0
2008-06-24 06:00:00,0.7566,0.7566,0.75565,0.75595,3338199998.0
2008-06-24 06:30:00,0.75595,0.7561,0.75538,0.7559,2205500001.0
2008-06-24 07:00:00,0.7559,0.7564,0.75562,0.7559,4043900001.0
2008-06-24 07:30:00,0.7559,0.7567,0.75542,0.75657,3734100001.0
2008-06-24 08:00:00,0.75665,0.7572,0.75625,0.75675,5528599988.0
2008-06-24 08:30:00,0.7568,0.7575,0.75645,0.7574,4477299998.0
2008-06-24 09:00:00,0.7574,0.7579,0.75697,0.75735,3374500000.0
2008-06-24 09:30:00,0.7574,0.7581,0.7573,0.7573,4579499999.0
2008-06-24 10:00:00,0.7573,0.7577,0.75675,0.75765,8461699979.0
2008-06-24 10:30:00,0.7576,0.75795,0.75728,0.75795,4930399998.0
2008-06-24 11:00:00,0.75795,0.7583,0.75698,0.7579,2980099983.0
2008-06-24 11:30:00,0.7579,0.7579,0.7565,0.75675,6037200012.0
2008-06-24 12:00:00,0.75675,0.7573,0.75615,0.7564,3866599995.0
2008-06-24 12:30:00,0.7563,0.7569,0.75535,0.75555,4110299999.0
2008-06-24 13:00:00,0.75555,0.7563,0.7552,0.75555,2815399998.0
2008-06-24 13:30:00,0.7555,0.7563,0.7554,0.75615,3734900000.0
2008-06-24 14:00:00,0.7562,0.7567,0.75564,0.7563,3778400003.0
2008-06-24 14:30:00,0.75625,0.75675,0.75565,0.7565,4977500000.0
2008-06-24 15:00:00,0.7565,0.75715,0.7559,0.75615,3651099998.0
2008-06-24 15:30:00,0.7561,0.7578,0.7561,0.7578,4987100002.0
2008-06-24 16:00:00,0.7577,0.759,0.7577,0.7587,7024299990.0
2008-06-24 16:30:00,0.7587,0.7592,0.7581,0.75875,6907799997.0
2008-06-24 17:00:00,0.7588,0.75915,0.7581,0.7587,6925600013.0
2008-06-24 17:30:00,0.75865,0.7595,0.75855,0.75915,4756799997.0
2008-06-24 18:00:00,0.75915,0.75965,0.75775,0.7584,3382199997.0
2008-06-24 18:30:00,0.75845,0.7593,0.7577,0.75895,2415000004.0
2008-06-24 19:00:00,0.75895,0.75895,0.75754,0.7582,1995699998.0
2008-06-24 19:30:00,0.75825,0.7588,0.75795,0.75855,2315999993.0
2008-06-24 20:00:00,0.7587,0.7588,0.75763,0.7582,2097800005.0
2008-06-24 20:30:00,0.7581,0.75857,0.75771,0.75786,1796899994.0
2008-06-24 21:00:00,0.7582,0.75895,0.75779,0.7587,1391700010.0
2008-06-24 21:30:00,0.7586,0.7587,0.7572,0.7576,1232900000.0
2008-06-24 22:00:00,0.7573,0.7581,0.75725,0.75785,803500000.0
2008-06-24 22:30:00,0.7579,0.7586,0.75707,0.7578,1464399999.0
2008-06-24 23:00:00,0.7578,0.7592,0.75735,0.75875,1995099999.0
2008-06-24 23:30:00,0.75875,0.7591,0.7583,0.75891,1541699998.0
2008-06-25 00:00:00,0.7588,0.7588,0.7579,0.7583,1121599998.0
2008-06-25 00:30:00,0.75815,0.7594,0.75815,0.759,1584400004.0
2008-06-25 01:00:00,0.759,0.7592,0.7582,0.7586,2411600008.0
2008-06-25 01:30:00,0.75832,0.7597,0.75814,0.7595,2189300000.0
2008-06-25 02:00:00,0.7595,0.7596,0.75863,0.759,1953699999.0
2008-06-25 02:30:00,0.759,0.7591,0.75832,0.7586,2371600003.0
2008-06-25 03:00:00,0.7586,0.7589,0.75805,0.75832,1548799999.0
2008-06-25 03:30:00,0.7586,0.7588,0.75791,0.7582,2408300002.0
2008-06-25 04:00:00,0.7582,0.7587,0.7572,0.758,7720500002.0
2008-06-25 04:30:00,0.758,0.75831,0.75765,0.758,3721700016.0
2008-06-25 05:00:00,0.75795,0.7581,0.75725,0.7577,3492000014.0
2008-06-25 05:30:00,0.75765,0.7578,0.7572,0.75765,5065199997.0
2008-06-25 06:00:00,0.75765,0.75775,0.75715,0.7575,2362800014.0
2008-06-25 06:30:00,0.7574,0.7576,0.75655,0.7569,2377800008.0
2008-06-25 07:00:00,0.7567,0.7573,0.75653,0.75685,5203799999.0
2008-06-25 07:30:00,0.75685,0.7572,0.75623,0.75665,3827100015.0
2008-06-25 08:00:00,0.75665,0.75675,0.75545,0.75595,6919300006.0
2008-06-25 08:30:00,0.7559,0.7568,0.755,0.75515,6858999999.0
2008-06-25 09:00:00,0.75515,0.7561,0.75435,0.75595,7379599992.0
2008-06-25 09:30:00,0.75595,0.7565,0.7554,0.75565,4819899999.0
2008-06-25 10:00:00,0.75555,0.7572,0.75545,0.75635,5840500001.0
2008-06-25 10:30:00,0.75635,0.7571,0.75592,0.7568,2914500003.0
2008-06-25 11:00:00,0.7567,0.75715,0.756,0.7562,5130399999.0
2008-06-25 11:30:00,0.75615,0.75661,0.75563,0.75625,5066199999.0
2008-06-25 12:00:00,0.75625,0.7568,0.75595,0.7565,2110400002.0
2008-06-25 12:30:00,0.75655,0.7567,0.7558,0.7558,2055300004.0
2008-06-25 13:00:00,0.7558,0.75666,0.75536,0.75624,2795300001.0
2008-06-25 13:30:00,0.75645,0.75695,0.75607,0.75675,2296399999.0
2008-06-25 14:00:00,0.75675,0.75685,0.75592,0.75604,2045299998.0
2008-06-25 14:30:00,0.7566,0.7568,0.7559,0.7566,1842800002.0
2008-06-25 15:00:00,0.7566,0.7573,0.75605,0.75685,2178402401.0
2008-06-25 15:30:00,0.75695,0.75736,0.7565,0.757,2668700005.0
2008-06-25 16:00:00,0.757,0.75772,0.75654,0.75755,4417800004.0
2008-06-25 16:30:00,0.7576,0.7582,0.7565,0.7565,6352299993.0
2008-06-25 17:00:00,0.7565,0.7568,0.7562,0.7562,5759800000.0
2008-06-25 17:30:00,0.7562,0.7564,0.75545,0.756,5069799999.0
2008-06-25 18:00:00,0.756,0.75612,0.75524,0.75575,1713799999.0
2008-06-25 18:30:00,0.7558,0.7562,0.75531,0.75583,1333300000.0
2008-06-25 19:00:00,0.7561,0.7563,0.75539,0.7559,1476000000.0
2008-06-25 19:30:00,0.75585,0.75645,0.75552,0.7564,1303500000.0
2008-06-25 20:00:00,0.7564,0.7579,0.75555,0.7575,2186100000.0
2008-06-25 20:30:00,0.7575,0.7588,0.7572,0.7584,1759000001.0
2008-06-25 21:00:00,0.7584,0.7596,0.7578,0.75905,1156100002.0
2008-06-25 21:30:00,0.75905,0.7594,0.75795,0.75875,2057600000.0
2008-06-25 22:00:00,0.75865,0.75935,0.7584,0.75915,1743599998.0
2008-06-25 22:30:00,0.75915,0.7601,0.75872,0.75995,1522199998.0
2008-06-25 23:00:00,0.7599,0.7601,0.7582,0.75945,1220000001.0
2008-06-25 23:30:00,0.75945,0.75975,0.75835,0.7587,1508900000.0
2008-06-26 00:00:00,0.7587,0.75925,0.75819,0.7587,2407799997.0
2008-06-26 00:30:00,0.7587,0.7597,0.75665,0.7569,5123300010.0
2008-06-26 01:00:00,0.7569,0.757,0.75584,0.7565,2724800008.0
2008-06-26 01:30:00,0.75655,0.7568,0.75613,0.7566,1506500000.0
2008-06-26 02:00:00,0.7566,0.7573,0.75622,0.75693,1331700002.0
2008-06-26 02:30:00,0.75706,0.7574,0.75635,0.7573,2670400003.0
2008-06-26 03:00:00,0.7573,0.75741,0.7567,0.75705,1613099999.0
2008-06-26 03:30:00,0.75705,0.7571,0.75623,0.7565,1067200000.0
2008-06-26 04:00:00,0.75645,0.75758,0.75597,0.7573,1313899999.0
2008-06-26 04:30:00,0.75725,0.75745,0.75687,0.7571,944600000.0
2008-06-26 05:00:00,0.7571,0.75774,0.75705,0.7575,1236599996.0
2008-06-26 05:30:00,0.75755,0.75775,0.75683,0.7574,1024199998.0
2008-06-26 06:00:00,0.75745,0.75786,0.75691,0.7574,928700001.0
2008-06-26 06:30:00,0.7574,0.75765,0.75644,0.75705,2086499998.0
2008-06-26 07:00:00,0.7568,0.7573,0.75663,0.7568,1282599996.0
2008-06-26 07:30:00,0.7568,0.7568,0.75614,0.7565,929600001.0
2008-06-26 08:00:00,0.75655,0.7574,0.75607,0.75645,1517399999.0
2008-06-26 08:30:00,0.7567,0.7568,0.75551,0.75569,2543000000.0
2008-06-26 09:00:00,0.75615,0.7565,0.7549,0.75525,1797400000.0
2008-06-26 09:30:00,0.75525,0.7558,0.7547,0.75555,1905100001.0
2008-06-26 10:00:00,0.75555,0.757,0.7553,0.75695,2026500001.0
2008-06-26 10:30:00,0.75695,0.7572,0.7565,0.75665,2296000000.0
2008-06-26 11:00:00,0.75665,0.7568,0.75625,0.75645,1027800000.0
2008-06-26 11:30:00,0.75645,0.7581,0.75598,0.75745,1973199998.0
2008-06-26 12:00:00,0.75745,0.75805,0.75685,0.7569,1802000000.0
2008-06-26 12:30:00,0.75695,0.75775,0.7563,0.7576,1523800000.0
2008-06-26 13:00:00,0.75755,0.75765,0.7565,0.7573,1482500000.0
2008-06-26 13:30:00,0.75725,0.7585,0.75695,0.7578,2530299999.0
2008-06-26 14:00:00,0.75775,0.7583,0.7575,0.758,1805700000.0
2008-06-26 14:30:00,0.758,0.75835,0.7574,0.75815,1550400000.0
2008-06-26 15:00:00,0.75815,0.7586,0.7575,0.75785,1524400000.0
2008-06-26 15:30:00,0.75785,0.7579,0.7555,0.75625,1540200000.0
2008-06-26 16:00:00,0.75625,0.75775,0.75595,0.7573,2016499996.0
2008-06-26 16:30:00,0.7573,0.7577,0.7566,0.75755,3303299997.0
2008-06-26 17:00:00,0.75755,0.7578,0.75595,0.75625,4393999995.0
2008-06-26 17:30:00,0.75625,0.7567,0.7556,0.75665,2835099996.0
2008-06-26 18:00:00,0.75665,0.75675,0.7557,0.7562,1030000001.0
2008-06-26 18:30:00,0.7562,0.75625,0.75465,0.75485,1483100000.0
2008-06-26 19:00:00,0.75485,0.75495,0.75415,0.7546,1385199999.0
2008-06-26 19:30:00,0.7546,0.7551,0.75415,0.7551,1146899996.0
2008-06-26 20:00:00,0.7552,0.75605,0.75443,0.75595,2062099993.0
2008-06-26 20:30:00,0.75595,0.7565,0.75545,0.7561,1470300001.0
2008-06-26 21:00:00,0.75615,0.75615,0.75495,0.75528,1487500000.0
2008-06-26 21:30:00,0.7553,0.75605,0.755,0.7554,1506699998.0
2008-06-26 22:00:00,0.7554,0.7556,0.75465,0.75485,1255399996.0
2008-06-26 22:30:00,0.75495,0.75519,0.7542,0.7548,1308500002.0
2008-06-26 23:00:00,0.75456,0.7557,0.7544,0.7555,2305799997.0
2008-06-26 23:30:00,0.7555,0.756,0.7544,0.75455,2994200003.0
2008-06-27 00:00:00,0.75455,0.75525,0.7538,0.7551,4178000004.0
2008-06-27 00:30:00,0.7551,0.75575,0.7532,0.7537,7666600012.0
2008-06-27 01:00:00,0.7537,0.7544,0.75345,0.7538,1841900004.0
2008-06-27 01:30:00,0.7538,0.75455,0.75349,0.75455,2252499998.0
2008-06-27 02:00:00,0.75455,0.7551,0.7542,0.7546,2765400005.0
2008-06-27 02:30:00,0.7546,0.7548,0.75388,0.7543,2488700006.0
2008-06-27 03:00:00,0.7543,0.7551,0.7538,0.7547,2647100009.0
2008-06-27 03:30:00,0.75475,0.75595,0.75406,0.75556,2563000000.0
2008-06-27 04:00:00,0.7556,0.7562,0.7554,0.756,2390299999.0
2008-06-27 04:30:00,0.756,0.7567,0.7558,0.7565,2232400000.0
2008-06-27 05:00:00,0.75627,0.7567,0.75597,0.7565,2452000000.0
2008-06-27 05:30:00,0.7565,0.7582,0.75597,0.7579,4757500011.0
2008-06-27 06:00:00,0.7579,0.7611,0.75765,0.7608,6983399999.0
2008-06-27 06:30:00,0.7609,0.7613,0.7596,0.76,5607499999.0
2008-06-27 07:00:00,0.76,0.7607,0.75935,0.7605,3397499998.0
2008-06-27 07:30:00,0.7605,0.7608,0.75967,0.7606,2662699998.0
2008-06-27 08:00:00,0.76065,0.7608,0.75785,0.75785,9083899998.0
2008-06-27 08:30:00,0.75785,0.75785,0.7567,0.7575,7575809992.0
2008-06-27 09:00:00,0.7575,0.7578,0.75685,0.7574,3267199999.0
2008-06-27 09:30:00,0.7574,0.7583,0.7573,0.758,2682500000.0
2008-06-27 10:00:00,0.758,0.7589,0.7566,0.75805,4471700000.0
2008-06-27 10:30:00,0.75805,0.75955,0.75755,0.7591,4094800001.0
2008-06-27 11:00:00,0.7591,0.7596,0.75853,0.7596,2676800000.0
2008-06-27 11:30:00,0.7596,0.75965,0.75886,0.75965,2663000000.0
2008-06-27 12:00:00,0.75965,0.7601,0.75892,0.7592,2064600003.0
2008-06-27 12:30:00,0.7592,0.7598,0.75868,0.7593,2108000000.0
2008-06-27 13:00:00,0.7594,0.75986,0.75898,0.7593,2151000005.0
2008-06-27 13:30:00,0.7593,0.76025,0.75855,0.75985,2189800000.0
2008-06-27 14:00:00,0.75985,0.7602,0.75825,0.7587,1719200000.0
2008-06-27 14:30:00,0.7587,0.7592,0.75829,0.7589,1374100000.0
2008-06-27 15:00:00,0.75905,0.7591,0.7585,0.75881,643900000.0
2008-06-27 15:30:00,0.7591,0.7603,0.75895,0.76025,1376200000.0
2008-06-27 16:00:00,0.7604,0.7614,0.75975,0.76065,1509800000.0
2008-06-27 16:30:00,0.76065,0.76225,0.7605,0.7605,2110003002.0
2008-06-27 17:00:00,0.7605,0.7616,0.7605,0.7611,2031100001.0
2008-06-27 17:30:00,0.7611,0.7615,0.76068,0.7615,2036100000.0
2008-06-27 18:00:00,0.7615,0.7621,0.7611,0.7617,1338000000.0
2008-06-27 18:30:00,0.7619,0.7623,0.76137,0.76205,1793600000.0
2008-06-27 19:00:00,0.76158,0.7633,0.76158,0.7625,1764000000.0
2008-06-27 19:30:00,0.7625,0.7626,0.76124,0.7615,2236300003.0
2008-06-27 20:00:00,0.76145,0.7615,0.7596,0.7604,2152300001.0
2008-06-27 20:30:00,0.7604,0.7612,0.75979,0.76085,659500001.0
2008-06-27 21:00:00,0.76085,0.76085,0.76004,0.76065,1544600009.0
2008-06-27 21:30:00,0.76065,0.76082,0.76005,0.76025,2562700004.0
2008-06-27 22:00:00,0.7603,0.76058,0.75986,0.7603,1712799997.0
2008-06-27 22:30:00,0.7603,0.7609,0.76,0.7605,1257300002.0
2008-06-30 00:00:00,0.7606,0.7614,0.7603,0.7607,2852500000.0
2008-06-30 00:30:00,0.7609,0.7617,0.7607,0.7614,2053800000.0
2008-06-30 01:00:00,0.7615,0.762,0.7611,0.7614,1483300000.0
2008-06-30 01:30:00,0.7616,0.763,0.7614,0.7625,2053800000.0
2008-06-30 02:00:00,0.7625,0.7626,0.76165,0.7625,1101700000.0
2008-06-30 02:30:00,0.76205,0.7634,0.76205,0.7628,1923300000.0
2008-06-30 03:00:00,0.7627,0.7629,0.76175,0.7621,2320199999.0
2008-06-30 03:30:00,0.7621,0.763,0.7618,0.7628,3070999988.0
2008-06-30 04:00:00,0.7627,0.7633,0.7617,0.7618,2082200000.0
2008-06-30 04:30:00,0.76155,0.7622,0.76135,0.7616,1325099999.0
2008-06-30 05:00:00,0.7616,0.7633,0.7616,0.7624,2472699997.0
2008-06-30 05:30:00,0.7624,0.763,0.7621,0.7628,1354499993.0
2008-06-30 06:00:00,0.7628,0.763,0.7627,0.763,1580799997.0
2008-06-30 06:30:00,0.763,0.763,0.76225,0.7626,2157499998.0
2008-06-30 07:00:00,0.7626,0.7633,0.7623,0.7628,2254499995.0
2008-06-30 07:30:00,0.7628,0.7635,0.7627,0.76305,2302199994.0
2008-06-30 08:00:00,0.7632,0.7637,0.763,0.7634,3357899993.0
2008-06-30 08:30:00,0.7634,0.7644,0.76305,0.7638,8574300050.0
2008-06-30 09:00:00,0.7638,0.7662,0.76305,0.7649,8610700009.0
2008-06-30 09:30:00,0.7649,0.7651,0.764,0.7651,5317399994.0
2008-06-30 10:00:00,0.7651,0.7659,0.76505,0.76545,2661999999.0
2008-06-30 10:30:00,0.76545,0.76625,0.76505,0.7651,4144699990.0
2008-06-30 11:00:00,0.7651,0.7651,0.7645,0.7648,2513600001.0
2008-06-30 11:30:00,0.76465,0.7653,0.7641,0.7645,4804700005.0
2008-06-30 12:00:00,0.7645,0.7652,0.764,0.7651,2108999999.0
2008-06-30 12:30:00,0.7649,0.76555,0.7635,0.7635,2186299996.0
2008-06-30 13:00:00,0.7635,0.7643,0.762,0.76265,3093399998.0
2008-06-30 13:30:00,0.7627,0.76405,0.7627,0.76405,1518600000.0
2008-06-30 14:00:00,0.76405,0.7644,0.7627,0.76285,2340800005.0
2008-06-30 14:30:00,0.76285,0.7643,0.76285,0.76355,2608700002.0
2008-06-30 15:00:00,0.76355,0.7645,0.76343,0.76405,2062100000.0
2008-06-30 15:30:00,0.764,0.7642,0.76352,0.7639,2824900001.0
2008-06-30 16:00:00,0.7639,0.7643,0.76315,0.76315,3201699999.0
2008-06-30 16:30:00,0.76315,0.76315,0.76095,0.7611,4005999997.0
2008-06-30 17:00:00,0.7611,0.7613,0.7589,0.7592,5170800000.0
2008-06-30 17:30:00,0.7592,0.7613,0.759,0.7606,2359300000.0
2008-06-30 18:00:00,0.7606,0.7615,0.76055,0.761,941600000.0
2008-06-30 18:30:00,0.76095,0.76095,0.75998,0.76045,694600000.0
2008-06-30 19:00:00,0.7605,0.7616,0.75993,0.76125,832100000.0
2008-06-30 19:30:00,0.76135,0.7621,0.76105,0.76195,1187799999.0
2008-06-30 20:00:00,0.76195,0.76235,0.76094,0.7612,1395400006.0
2008-06-30 20:30:00,0.7612,0.7625,0.76074,0.7618,1885500000.0
2008-06-30 21:00:00,0.76175,0.76225,0.76105,0.76125,1475700000.0
2008-06-30 21:30:00,0.76125,0.7619,0.76098,0.76185,2019800000.0
2008-06-30 22:00:00,0.7619,0.762,0.76039,0.7609,1407300000.0
2008-06-30 22:30:00,0.76095,0.7622,0.76067,0.7622,1401800000.0
2008-06-30 23:00:00,0.7622,0.7622,0.76095,0.7613,1115900000.0
2008-06-30 23:30:00,0.76135,0.7622,0.76101,0.7615,1520400002.0
2008-07-01 00:00:00,0.7615,0.76185,0.76106,0.76117,1724699997.0
2008-07-01 00:30:00,0.7615,0.7621,0.76104,0.76135,1949099999.0
2008-07-01 01:00:00,0.76135,0.7622,0.7613,0.7622,695700000.0
2008-07-01 01:30:00,0.7621,0.7622,0.7613,0.7619,2910399999.0
2008-07-01 02:00:00,0.7619,0.7624,0.76116,0.76155,1744779200.0
2008-07-01 02:30:00,0.76165,0.76195,0.76065,0.76118,1825900000.0
2008-07-01 03:00:00,0.76106,0.76133,0.76005,0.7606,2225499999.0
2008-07-01 03:30:00,0.76039,0.7609,0.76001,0.7605,1851900000.0
2008-07-01 04:00:00,0.7605,0.76057,0.75957,0.7601,1806900002.0
2008-07-01 04:30:00,0.76015,0.7606,0.75992,0.7604,954300000.0
2008-07-01 05:00:00,0.7604,0.76055,0.75979,0.7604,1668850401.0
2008-07-01 05:30:00,0.7604,0.7607,0.7602,0.7604,4261300008.0
2008-07-01 06:00:00,0.7603,0.76075,0.75981,0.76,4456600000.0
2008-07-01 06:30:00,0.76,0.76145,0.7597,0.7605,3217000001.0
2008-07-01 07:00:00,0.7605,0.76072,0.7587,0.75985,3399000000.0
2008-07-01 07:30:00,0.75985,0.7607,0.7594,0.7604,3044300018.0
2008-07-01 08:00:00,0.7603,0.76115,0.7599,0.76065,4553399990.0
2008-07-01 08:30:00,0.7607,0.76125,0.75995,0.7607,2099700000.0
2008-07-01 09:00:00,0.7607,0.76105,0.7596,0.7608,1698200000.0
2008-07-01 09:30:00,0.76085,0.7613,0.7606,0.7612,899900000.0
2008-07-01 10:00:00,0.7612,0.762,0.761,0.76145,2193700001.0
2008-07-01 10:30:00,0.7615,0.7615,0.75985,0.76025,2149699999.0
2008-07-01 11:00:00,0.76025,0.7613,0.76004,0.7611,2033200011.0
2008-07-01 11:30:00,0.76105,0.76205,0.76035,0.7618,2212400001.0
2008-07-01 12:00:00,0.76175,0.7619,0.76085,0.76115,1968600000.0
2008-07-01 12:30:00,0.76115,0.7627,0.76095,0.7621,1631700000.0
2008-07-01 13:00:00,0.7621,0.7623,0.76055,0.761,2920692999.0
2008-07-01 13:30:00,0.761,0.7613,0.75915,0.7593,3750599995.0
2008-07-01 14:00:00,0.7593,0.7608,0.75925,0.7606,1647300000.0
2008-07-01 14:30:00,0.7606,0.76098,0.7602,0.7607,1890899999.0
2008-07-01 15:00:00,0.76065,0.7613,0.75915,0.75915,3202800011.0
2008-07-01 15:30:00,0.7592,0.7592,0.75615,0.7582,5289000005.0
2008-07-01 16:00:00,0.75835,0.7584,0.75625,0.75675,4403101199.0
2008-07-01 16:30:00,0.75675,0.7575,0.75555,0.7567,3092059998.0
2008-07-01 17:00:00,0.7567,0.7575,0.75595,0.7565,2669000000.0
2008-07-01 17:30:00,0.75655,0.7572,0.75617,0.75655,1118500001.0
2008-07-01 18:00:00,0.7565,0.75775,0.75621,0.7572,1085100000.0
2008-07-01 18:30:00,0.7572,0.7575,0.75664,0.75666,1018100000.0
2008-07-01 19:00:00,0.75683,0.7574,0.7557,0.7565,1246800000.0
2008-07-01 19:30:00,0.7564,0.757,0.75595,0.7563,697700000.0
2008-07-01 20:00:00,0.75635,0.7564,0.75547,0.75595,609000000.0
2008-07-01 20:30:00,0.7559,0.7571,0.75553,0.75605,924400000.0
2008-07-01 21:00:00,0.75605,0.75656,0.7558,0.75645,878800000.0
2008-07-01 21:30:00,0.7564,0.7566,0.7559,0.7561,758400000.0
2008-07-01 22:00:00,0.75635,0.7579,0.75611,0.7576,1138900000.0
2008-07-01 22:30:00,0.7576,0.75805,0.75725,0.7576,909350400.0
2008-07-01 23:00:00,0.7576,0.75801,0.75745,0.7575,1399200000.0
2008-07-01 23:30:00,0.7575,0.7579,0.75725,0.7576,1489300002.0
2008-07-02 00:00:00,0.7576,0.7578,0.75706,0.7574,1181400000.0
2008-07-02 00:30:00,0.75764,0.75799,0.7572,0.75735,1298900000.0
2008-07-02 01:00:00,0.75735,0.7576,0.75685,0.7576,1594800002.0
2008-07-02 01:30:00,0.75716,0.758,0.75716,0.7577,556700000.0
2008-07-02 02:00:00,0.7577,0.75805,0.75708,0.7573,854400000.0
2008-07-02 02:30:00,0.7573,0.7575,0.75689,0.7574,1169150404.0
2008-07-02 03:00:00,0.7574,0.7579,0.7565,0.7579,3765150402.0
2008-07-02 03:30:00,0.7579,0.7588,0.7571,0.75799,3747800000.0
2008-07-02 04:00:00,0.758,0.7587,0.7575,0.7582,1743100000.0
2008-07-02 04:30:00,0.7582,0.75836,0.75762,0.7581,1369100000.0
2008-07-02 05:00:00,0.7581,0.7593,0.75764,0.75925,1254799999.0
2008-07-02 05:30:00,0.75925,0.75925,0.75791,0.75839,1327400000.0
2008-07-02 06:00:00,0.75854,0.7592,0.75827,0.759,1217400000.0
2008-07-02 06:30:00,0.759,0.7592,0.7586,0.7591,1611700000.0
2008-07-02 07:00:00,0.75885,0.75977,0.75859,0.7591,1056000000.0
2008-07-02 07:30:00,0.7591,0.75961,0.75824,0.7587,1302600000.0
2008-07-02 08:00:00,0.7587,0.7595,0.7584,0.7591,3336799997.0
2008-07-02 08:30:00,0.7591,0.7606,0.759,0.7594,3405300005.0
2008-07-02 09:00:00,0.7593,0.75965,0.75825,0.7591,2376400000.0
2008-07-02 09:30:00,0.75905,0.7596,0.75837,0.75865,1656100000.0
2008-07-02 10:00:00,0.75865,0.7594,0.7583,0.7583,1651600002.0
2008-07-02 10:30:00,0.7584,0.75865,0.7576,0.7578,2040300000.0
2008-07-02 11:00:00,0.7578,0.7584,0.7573,0.7577,2155800001.0
2008-07-02 11:30:00,0.75775,0.758,0.7566,0.7579,2167300000.0
2008-07-02 12:00:00,0.7578,0.7578,0.7566,0.75691,2239399998.0
2008-07-02 12:30:00,0.75687,0.7577,0.75629,0.7571,2028600009.0
2008-07-02 13:00:00,0.757,0.7573,0.75625,0.7571,1589200000.0
2008-07-02 13:30:00,0.7571,0.7581,0.7569,0.7577,2225750402.0
2008-07-02 14:00:00,0.7577,0.7593,0.75765,0.7589,2625500794.0
2008-07-02 14:30:00,0.7589,0.7599,0.75885,0.75985,1060750400.0
2008-07-02 15:00:00,0.7599,0.7613,0.75985,0.76038,1635800000.0
2008-07-02 15:30:00,0.7607,0.7609,0.75977,0.7603,1676300001.0
2008-07-02 16:00:00,0.7603,0.7614,0.76005,0.76099,1568900000.0
2008-07-02 16:30:00,0.76115,0.7615,0.7602,0.7604,1765399999.0
2008-07-02 17:00:00,0.7604,0.761,0.7604,0.7606,2976900001.0
2008-07-02 17:30:00,0.7606,0.7615,0.7605,0.7614,1325550400.0
2008-07-02 18:00:00,0.7614,0.7616,0.76094,0.76125,576400000.0
2008-07-02 18:30:00,0.76125,0.7614,0.76015,0.76055,840400000.0
2008-07-02 19:00:00,0.76055,0.7607,0.76006,0.7605,479852000.0
2008-07-02 19:30:00,0.7605,0.76065,0.75981,0.7603,1240900000.0
2008-07-02 20:00:00,0.7603,0.7606,0.75986,0.7603,765500001.0
2008-07-02 20:30:00,0.75999,0.7608,0.75997,0.7604,1296500000.0
2008-07-02 21:00:00,0.7604,0.76072,0.75986,0.76015,1233200000.0
2008-07-02 21:30:00,0.76005,0.7602,0.75895,0.7595,1939300000.0
2008-07-02 22:00:00,0.7595,0.75995,0.759,0.7597,1096601600.0
2008-07-02 22:30:00,0.7597,0.75984,0.75907,0.7598,787299999.0
2008-07-02 23:00:00,0.75956,0.76035,0.7589,0.75945,902300000.0
2008-07-02 23:30:00,0.7594,0.7603,0.7594,0.7603,1204900001.0
2008-07-03 00:00:00,0.7603,0.76033,0.75956,0.7602,1650899999.0
2008-07-03 00:30:00,0.7602,0.7603,0.7594,0.7596,1028700000.0
2008-07-03 01:00:00,0.7596,0.7604,0.7596,0.7604,1660700000.0
2008-07-03 01:30:00,0.7603,0.7605,0.7596,0.76,1713926399.0
2008-07-03 02:00:00,0.76,0.76055,0.75967,0.76033,1533400000.0
2008-07-03 02:30:00,0.7604,0.76055,0.75967,0.75977,1011199998.0
2008-07-03 03:00:00,0.7601,0.7606,0.7598,0.7604,2544100000.0
2008-07-03 03:30:00,0.76025,0.7605,0.759,0.759,3358200000.0
2008-07-03 04:00:00,0.759,0.75945,0.75846,0.7591,2322899998.0
2008-07-03 04:30:00,0.7591,0.75965,0.75818,0.7595,2106299999.0
2008-07-03 05:00:00,0.7595,0.7598,0.75929,0.7593,1485099998.0
2008-07-03 05:30:00,0.7593,0.76005,0.75914,0.75981,1328199998.0
2008-07-03 06:00:00,0.76,0.76045,0.75971,0.76045,698400000.0
2008-07-03 06:30:00,0.76045,0.7606,0.75914,0.7597,1202800001.0
2008-07-03 07:00:00,0.7597,0.76029,0.75947,0.75981,1160700000.0
2008-07-03 07:30:00,0.7601,0.76039,0.75968,0.76005,941800000.0
2008-07-03 08:00:00,0.76005,0.76035,0.75952,0.7602,1099800000.0
2008-07-03 08:30:00,0.7602,0.761,0.75967,0.76055,1562450400.0
2008-07-03 09:00:00,0.7606,0.76067,0.75916,0.75965,1405400001.0
2008-07-03 09:30:00,0.7596,0.7602,0.75887,0.75905,1919200002.0
2008-07-03 10:00:00,0.75905,0.76,0.75905,0.7596,2275800000.0
2008-07-03 10:30:00,0.7596,0.76001,0.75901,0.7593,2234800001.0
2008-07-03 11:00:00,0.7593,0.7598,0.75876,0.7592,1882000001.0
2008-07-03 11:30:00,0.7592,0.75945,0.75805,0.75815,1455100000.0
2008-07-03 12:00:00,0.75815,0.7582,0.75722,0.75736,1773600003.0
2008-07-03 12:30:00,0.75765,0.7593,0.7571,0.759,2126100006.0
2008-07-03 13:00:00,0.759,0.7592,0.75849,0.7587,2186600000.0
2008-07-03 13:30:00,0.75875,0.7591,0.75782,0.7579,2022500000.0
2008-07-03 14:00:00,0.75795,0.7593,0.75785,0.7584,1779101200.0
2008-07-03 14:30:00,0.7584,0.75885,0.755,0.7569,5091299993.0
2008-07-03 15:00:00,0.757,0.7572,0.75535,0.75665,3583100002.0
2008-07-03 15:30:00,0.75665,0.7568,0.7559,0.75665,1334800000.0
2008-07-03 16:00:00,0.7566,0.757,0.75565,0.75575,2199300001.0
2008-07-03 16:30:00,0.75575,0.7574,0.75525,0.757,2877599999.0
2008-07-03 17:00:00,0.757,0.7575,0.7561,0.7568,1729099999.0
2008-07-03 17:30:00,0.7568,0.7568,0.7556,0.7561,1211900000.0
2008-07-03 18:00:00,0.7561,0.7564,0.75525,0.7556,640400000.0
2008-07-03 18:30:00,0.75542,0.7559,0.7551,0.7551,579200000.0
2008-07-03 19:00:00,0.7551,0.7556,0.75478,0.75525,856600000.0
2008-07-03 19:30:00,0.75525,0.75571,0.75466,0.7556,1763699990.0
2008-07-03 20:00:00,0.7556,0.7561,0.75535,0.75556,1267000005.0
2008-07-03 20:30:00,0.75585,0.75625,0.75545,0.7557,878599998.0
2008-07-03 21:00:00,0.7557,0.75615,0.75504,0.75513,1678800000.0
2008-07-03 21:30:00,0.7556,0.7564,0.7554,0.756,1595600000.0
2008-07-03 22:00:00,0.7561,0.7565,0.75591,0.7562,1629400000.0
2008-07-03 22:30:00,0.75634,0.75685,0.75545,0.7564,1132200000.0
2008-07-03 23:00:00,0.75616,0.7568,0.75574,0.7564,816100000.0
2008-07-03 23:30:00,0.7564,0.7565,0.75555,0.75556,1015300000.0
2008-07-04 00:00:00,0.7555,0.756,0.75523,0.7553,1132400000.0
2008-07-04 00:30:00,0.7554,0.7558,0.75516,0.75537,975199999.0
2008-07-04 01:00:00,0.7558,0.7558,0.7549,0.75515,3300299993.0
2008-07-04 01:30:00,0.75515,0.75535,0.75435,0.75465,3061199987.0
2008-07-04 02:00:00,0.75465,0.7563,0.7541,0.7555,5486002400.0
2008-07-04 02:30:00,0.7555,0.7563,0.7549,0.756,1744800003.0
2008-07-04 03:00:00,0.756,0.7562,0.75527,0.75545,758300000.0
2008-07-04 03:30:00,0.75545,0.75576,0.75464,0.75555,1053400000.0
2008-07-04 04:00:00,0.7555,0.75621,0.75491,0.7562,1961500000.0
2008-07-04 04:30:00,0.7562,0.75635,0.75547,0.7563,1340300000.0
2008-07-04 05:00:00,0.7563,0.7564,0.75548,0.7559,1633799999.0
2008-07-04 05:30:00,0.75585,0.75631,0.75548,0.75575,819499999.0
2008-07-04 06:00:00,0.75578,0.7563,0.75553,0.7563,825800000.0
2008-07-04 06:30:00,0.756,0.75643,0.75561,0.75572,2279900000.0
2008-07-04 07:00:00,0.7561,0.757,0.75538,0.7567,1456600000.0
2008-07-04 07:30:00,0.75643,0.7571,0.75613,0.7567,992900002.0
2008-07-04 08:00:00,0.75638,0.7574,0.75631,0.757,3890830011.0
2008-07-04 08:30:00,0.757,0.75705,0.75612,0.7564,822600000.0
2008-07-04 09:00:00,0.75635,0.7571,0.75625,0.75695,919000000.0
2008-07-04 09:30:00,0.75685,0.7573,0.75635,0.7571,1071700000.0
2008-07-04 10:00:00,0.7571,0.75731,0.75664,0.75695,1502500005.0
2008-07-04 10:30:00,0.7573,0.7575,0.75658,0.757,2109500000.0
2008-07-04 11:00:00,0.757,0.7573,0.75615,0.7571,1395000000.0
2008-07-04 11:30:00,0.7571,0.7575,0.75663,0.7573,954600000.0
2008-07-04 12:00:00,0.7573,0.7575,0.75668,0.7573,2618500000.0
2008-07-04 12:30:00,0.75725,0.7576,0.75609,0.75635,1991700000.0
2008-07-04 13:00:00,0.7563,0.7575,0.7557,0.757,1695200003.0
2008-07-04 13:30:00,0.757,0.7575,0.75651,0.7569,1368900002.0
2008-07-04 14:00:00,0.7569,0.75765,0.75682,0.7575,1522500000.0
2008-07-04 14:30:00,0.7575,0.7584,0.75672,0.75795,1497710003.0
2008-07-04 15:00:00,0.75795,0.7584,0.75747,0.758,900899998.0
2008-07-04 15:30:00,0.7578,0.7596,0.7574,0.7592,3047300005.0
2008-07-04 16:00:00,0.7591,0.7598,0.7586,0.7594,2250499998.0
2008-07-04 16:30:00,0.75887,0.7598,0.7587,0.7598,1758699997.0
2008-07-04 17:00:00,0.7597,0.7603,0.7594,0.7601,2307899996.0
2008-07-04 17:30:00,0.7601,0.7602,0.75875,0.7591,1110900000.0
2008-07-04 18:00:00,0.7591,0.75991,0.7583,0.75835,770599999.0
2008-07-04 18:30:00,0.75835,0.75905,0.75785,0.75845,1632299999.0
2008-07-04 19:00:00,0.7588,0.7592,0.75845,0.759,1599900000.0
2008-07-04 19:30:00,0.75853,0.7593,0.75853,0.75907,3249999988.0
2008-07-04 20:00:00,0.75888,0.75936,0.75857,0.7591,2099700008.0
2008-07-04 20:30:00,0.7586,0.75925,0.7586,0.759,1113100000.0
2008-07-04 21:00:00,0.759,0.75931,0.75847,0.7588,1645300002.0
2008-07-04 21:30:00,0.75856,0.7594,0.7583,0.75904,2668000000.0
2008-07-04 22:00:00,0.75896,0.7592,0.75846,0.75899,4011400006.0
2008-07-04 22:30:00,0.75908,0.75933,0.75784,0.75785,751000000.0
2008-07-07 00:00:00,0.7585,0.7592,0.7585,0.7592,797500000.0
2008-07-07 00:30:00,0.7591,0.7591,0.7583,0.7583,797500000.0
2008-07-07 01:00:00,0.7582,0.7592,0.7581,0.7586,942500000.0
2008-07-07 01:30:00,0.7588,0.7589,0.7583,0.7588,870000000.0
2008-07-07 02:00:00,0.75843,0.7589,0.75786,0.7585,2566899993.0
2008-07-07 02:30:00,0.7585,0.75915,0.7575,0.7577,3726200007.0
2008-07-07 03:00:00,0.7577,0.7583,0.7573,0.7575,3083100002.0
2008-07-07 03:30:00,0.7575,0.7575,0.7568,0.7571,1569399999.0
2008-07-07 04:00:00,0.7571,0.75735,0.7564,0.7573,1247499997.0
2008-07-07 04:30:00,0.7573,0.7578,0.75625,0.75625,2563099999.0
2008-07-07 05:00:00,0.75657,0.75723,0.75627,0.7567,976500000.0
2008-07-07 05:30:00,0.75699,0.75707,0.75625,0.75669,2076799999.0
2008-07-07 06:00:00,0.75673,0.75733,0.75639,0.75659,1149900000.0
2008-07-07 06:30:00,0.75655,0.757,0.75612,0.7565,1973199995.0
2008-07-07 07:00:00,0.7564,0.7565,0.75535,0.7555,3775199989.0
2008-07-07 07:30:00,0.7555,0.7564,0.75535,0.75595,2808200001.0
2008-07-07 08:00:00,0.7561,0.7564,0.7554,0.7556,4406500000.0
2008-07-07 08:30:00,0.7556,0.7557,0.75455,0.75485,3988499999.0
2008-07-07 09:00:00,0.75485,0.7551,0.754,0.755,3213899999.0
2008-07-07 09:30:00,0.755,0.7553,0.7538,0.75383,1663600000.0
2008-07-07 10:00:00,0.7541,0.7544,0.7539,0.754,1445000000.0
2008-07-07 10:30:00,0.754,0.7549,0.7538,0.7546,1693700000.0
2008-07-07 11:00:00,0.7546,0.7551,0.75445,0.75465,2337800000.0
2008-07-07 11:30:00,0.7546,0.75475,0.7535,0.7544,1409100000.0
2008-07-07 12:00:00,0.75445,0.75445,0.75338,0.7537,1086700000.0
2008-07-07 12:30:00,0.7537,0.7543,0.75329,0.7542,1096700000.0
2008-07-07 13:00:00,0.7541,0.7541,0.7535,0.7537,815900000.0
2008-07-07 13:30:00,0.7537,0.75392,0.7526,0.7535,896700000.0
2008-07-07 14:00:00,0.7535,0.7536,0.7514,0.7514,2718999999.0
2008-07-07 14:30:00,0.7514,0.7526,0.7512,0.7524,2155200000.0
2008-07-07 15:00:00,0.75235,0.7526,0.7502,0.7508,2904500000.0
2008-07-07 15:30:00,0.7508,0.7517,0.7506,0.7511,3316000000.0
2008-07-07 16:00:00,0.7511,0.75265,0.75095,0.7522,2846800000.0
2008-07-07 16:30:00,0.7522,0.7528,0.7515,0.7528,2958700000.0
2008-07-07 17:00:00,0.7528,0.75325,0.75177,0.7521,2491800000.0
2008-07-07 17:30:00,0.7521,0.7524,0.75142,0.7518,1309000000.0
2008-07-07 18:00:00,0.75185,0.753,0.75106,0.75255,1595799999.0
2008-07-07 18:30:00,0.7525,0.7541,0.75219,0.7536,1546400001.0
2008-07-07 19:00:00,0.75355,0.7546,0.75342,0.7537,1484299999.0
2008-07-07 19:30:00,0.7537,0.75402,0.75346,0.7539,1267300000.0
2008-07-07 20:00:00,0.75376,0.7543,0.7529,0.7532,1355000001.0
2008-07-07 20:30:00,0.7532,0.75385,0.7526,0.75355,2497999998.0
2008-07-07 21:00:00,0.7535,0.754,0.75302,0.7538,1301700000.0
2008-07-07 21:30:00,0.7539,0.7544,0.75315,0.7535,1252900000.0
2008-07-07 22:00:00,0.75345,0.7544,0.7532,0.7542,1851200000.0
2008-07-07 22:30:00,0.7542,0.75505,0.75368,0.7544,1130700000.0
2008-07-07 23:00:00,0.7541,0.75423,0.75275,0.753,975200000.0
2008-07-07 23:30:00,0.7531,0.7541,0.7526,0.75285,1655299999.0
2008-07-08 00:00:00,0.75285,0.75347,0.7526,0.75275,3897000001.0
2008-07-08 00:30:00,0.75275,0.75352,0.75267,0.75295,2102300000.0
2008-07-08 01:00:00,0.753,0.75336,0.75235,0.75265,1477500003.0
2008-07-08 01:30:00,0.7526,0.75275,0.75206,0.7526,1756700000.0
2008-07-08 02:00:00,0.7526,0.7533,0.75248,0.7532,2557500000.0
2008-07-08 02:30:00,0.7532,0.7534,0.75253,0.7529,2365600005.0
2008-07-08 03:00:00,0.75256,0.7531,0.7522,0.753,3724000001.0
2008-07-08 03:30:00,0.753,0.7531,0.752,0.752,2291700000.0
2008-07-08 04:00:00,0.752,0.7521,0.75085,0.7515,2941100002.0
2008-07-08 04:30:00,0.7515,0.7522,0.75112,0.7522,1182900001.0
2008-07-08 05:00:00,0.7524,0.7526,0.7517,0.7523,1990100000.0
2008-07-08 05:30:00,0.7523,0.7523,0.75131,0.7518,1564799997.0
2008-07-08 06:00:00,0.7518,0.7524,0.75139,0.7518,1204200001.0
2008-07-08 06:30:00,0.7519,0.75257,0.7516,0.75207,1400500000.0
2008-07-08 07:00:00,0.7523,0.7524,0.75152,0.7523,974700000.0
2008-07-08 07:30:00,0.7524,0.7525,0.7512,0.752,2624200000.0
2008-07-08 08:00:00,0.752,0.7523,0.7498,0.7502,4651599996.0
2008-07-08 08:30:00,0.7502,0.75125,0.749,0.7502,5156800000.0
2008-07-08 09:00:00,0.7503,0.7509,0.7493,0.7509,3393900001.0
2008-07-08 09:30:00,0.7509,0.7518,0.7504,0.7518,3519600000.0
2008-07-08 10:00:00,0.75175,0.75205,0.7511,0.75171,3560700000.0
2008-07-08 10:30:00,0.7516,0.7522,0.75117,0.7518,2207900000.0
2008-07-08 11:00:00,0.7518,0.7532,0.75175,0.7521,2346600000.0
2008-07-08 11:30:00,0.7521,0.7523,0.7515,0.7516,1185800000.0
2008-07-08 12:00:00,0.75162,0.7525,0.75103,0.75195,1697000000.0
2008-07-08 12:30:00,0.75195,0.7522,0.7506,0.7509,2667399999.0
2008-07-08 13:00:00,0.7509,0.752,0.7509,0.75185,1819100000.0
2008-07-08 13:30:00,0.75185,0.7526,0.75031,0.75055,2897500000.0
2008-07-08 14:00:00,0.7505,0.751,0.7496,0.7505,2742700000.0
2008-07-08 14:30:00,0.75045,0.75075,0.7484,0.7501,2932500001.0
2008-07-08 15:00:00,0.75,0.75,0.74831,0.74855,2545600000.0
2008-07-08 15:30:00,0.7486,0.7495,0.7486,0.749,2439130000.0
2008-07-08 16:00:00,0.749,0.7497,0.7489,0.7496,2400800000.0
2008-07-08 16:30:00,0.7496,0.7507,0.74945,0.75045,2005900000.0
2008-07-08 17:00:00,0.75045,0.7508,0.7498,0.7504,2821400001.0
2008-07-08 17:30:00,0.75035,0.75155,0.7497,0.7512,2285900000.0
2008-07-08 18:00:00,0.7512,0.7516,0.75018,0.7515,1226400000.0
2008-07-08 18:30:00,0.7515,0.75185,0.75048,0.7512,1393100000.0
2008-07-08 19:00:00,0.75105,0.7513,0.75014,0.7512,733400000.0
2008-07-08 19:30:00,0.75121,0.7517,0.75069,0.7514,1912699999.0
2008-07-08 20:00:00,0.75109,0.7518,0.75076,0.7516,1398999998.0
2008-07-08 20:30:00,0.75164,0.752,0.75124,0.75185,742400000.0
2008-07-08 21:00:00,0.75185,0.75205,0.75128,0.75186,1280800000.0
2008-07-08 21:30:00,0.752,0.75248,0.75156,0.7522,1261100000.0
2008-07-08 22:00:00,0.75215,0.75375,0.75195,0.75345,2339400000.0
2008-07-08 22:30:00,0.7534,0.7537,0.75306,0.75365,899200000.0
2008-07-08 23:00:00,0.75355,0.7538,0.75305,0.7531,954600000.0
2008-07-08 23:30:00,0.7531,0.7531,0.75207,0.7523,1420800000.0
2008-07-09 00:00:00,0.7523,0.75235,0.7518,0.75215,1748700000.0
2008-07-09 00:30:00,0.7522,0.75265,0.75165,0.7517,2936199999.0
2008-07-09 01:00:00,0.7517,0.75231,0.75139,0.75196,1435300000.0
2008-07-09 01:30:00,0.7522,0.7527,0.75186,0.75255,3076899998.0
2008-07-09 02:00:00,0.75255,0.7536,0.7525,0.7534,2481299998.0
2008-07-09 02:30:00,0.7534,0.7537,0.7527,0.7527,1779900000.0
2008-07-09 03:00:00,0.7527,0.7529,0.75195,0.75235,2467100000.0
2008-07-09 03:30:00,0.75235,0.75294,0.75185,0.7527,2121800000.0
2008-07-09 04:00:00,0.7527,0.75342,0.75233,0.7532,1350200000.0
2008-07-09 04:30:00,0.7532,0.7535,0.75274,0.7534,1348500000.0
2008-07-09 05:00:00,0.7534,0.7534,0.75256,0.75264,1400400000.0
2008-07-09 05:30:00,0.7529,0.7535,0.7523,0.753,2732500001.0
2008-07-09 06:00:00,0.753,0.75331,0.75268,0.7532,1449900000.0
2008-07-09 06:30:00,0.7532,0.7543,0.75284,0.75401,2497600000.0
2008-07-09 07:00:00,0.75405,0.7556,0.7539,0.75535,2335900000.0
2008-07-09 07:30:00,0.75535,0.7554,0.75387,0.7545,1407500000.0
2008-07-09 08:00:00,0.7545,0.75525,0.7535,0.7539,2194100000.0
2008-07-09 08:30:00,0.7539,0.75405,0.75285,0.753,1870900000.0
2008-07-09 09:00:00,0.753,0.7532,0.75245,0.7526,2583600000.0
2008-07-09 09:30:00,0.7526,0.7532,0.75215,0.75285,2622600000.0
2008-07-09 10:00:00,0.7529,0.7532,0.7523,0.7525,1790500000.0
2008-07-09 10:30:00,0.7525,0.7528,0.7519,0.7519,2064000000.0
2008-07-09 11:00:00,0.7519,0.7532,0.7515,0.7529,2365700000.0
2008-07-09 11:30:00,0.7529,0.75335,0.75269,0.75315,1286500000.0
2008-07-09 12:00:00,0.75315,0.75375,0.7528,0.75365,1261300000.0
2008-07-09 12:30:00,0.75365,0.75435,0.75325,0.754,1769100000.0
2008-07-09 13:00:00,0.754,0.75462,0.75356,0.7537,2753500000.0
2008-07-09 13:30:00,0.7537,0.7538,0.75276,0.75335,1689000000.0
2008-07-09 14:00:00,0.75335,0.75585,0.75304,0.7556,3620000000.0
2008-07-09 14:30:00,0.7556,0.7563,0.75506,0.7552,2003200000.0
2008-07-09 15:00:00,0.7552,0.75615,0.7551,0.75555,1922400000.0
2008-07-09 15:30:00,0.75555,0.75955,0.75555,0.7593,5117100000.0
2008-07-09 16:00:00,0.7593,0.7596,0.75825,0.7592,3813200001.0
2008-07-09 16:30:00,0.7592,0.7603,0.7591,0.75925,3494500000.0
2008-07-09 17:00:00,0.7592,0.76025,0.7588,0.75905,2873899999.0
2008-07-09 17:30:00,0.75905,0.7614,0.7589,0.76105,2766400000.0
2008-07-09 18:00:00,0.76105,0.76125,0.7595,0.76085,2630499998.0
2008-07-09 18:30:00,0.761,0.7619,0.76,0.76055,1982100001.0
2008-07-09 19:00:00,0.76055,0.76055,0.7591,0.75943,2210399999.0
2008-07-09 19:30:00,0.75955,0.75975,0.759,0.7595,1518799999.0
2008-07-09 20:00:00,0.7595,0.76005,0.7591,0.76,1296900000.0
2008-07-09 20:30:00,0.75995,0.76005,0.7593,0.7594,827900000.0
2008-07-09 21:00:00,0.7594,0.7596,0.75795,0.7581,1414200000.0
2008-07-09 21:30:00,0.75781,0.7583,0.75727,0.7576,1236700000.0
2008-07-09 22:00:00,0.7576,0.7581,0.7572,0.7573,774300000.0
2008-07-09 22:30:00,0.75705,0.75795,0.7565,0.75785,1043300000.0
2008-07-09 23:00:00,0.75775,0.7583,0.75642,0.757,887700000.0
2008-07-09 23:30:00,0.75705,0.75706,0.75626,0.75667,1849000001.0
2008-07-10 00:00:00,0.7566,0.7572,0.75625,0.75665,1233300000.0
2008-07-10 00:30:00,0.75665,0.75728,0.75645,0.7566,2062800003.0
2008-07-10 01:00:00,0.7566,0.7569,0.75623,0.7569,1189000001.0
2008-07-10 01:30:00,0.75664,0.75702,0.75619,0.7569,1338100000.0
2008-07-10 02:00:00,0.7569,0.75725,0.7567,0.7571,1184700001.0
2008-07-10 02:30:00,0.7571,0.7575,0.75648,0.7568,2231100000.0
2008-07-10 03:00:00,0.7568,0.7578,0.75647,0.7571,2473800000.0
2008-07-10 03:30:00,0.7571,0.7618,0.7563,0.7571,5121800001.0
2008-07-10 04:00:00,0.7571,0.7576,0.75685,0.757,1553599999.0
2008-07-10 04:30:00,0.757,0.75715,0.75635,0.7566,1311600000.0
2008-07-10 05:00:00,0.7566,0.75671,0.7552,0.75525,1909000001.0
2008-07-10 05:30:00,0.75525,0.75673,0.7546,0.7564,1512200002.0
2008-07-10 06:00:00,0.7564,0.75675,0.7556,0.7557,1112300000.0
2008-07-10 06:30:00,0.7557,0.75655,0.7555,0.7564,936800001.0
2008-07-10 07:00:00,0.75617,0.75695,0.75599,0.75645,1378199999.0
2008-07-10 07:30:00,0.75645,0.75718,0.75613,0.75675,1295640000.0
2008-07-10 08:00:00,0.75675,0.75755,0.75635,0.7574,1441600000.0
2008-07-10 08:30:00,0.7574,0.75825,0.75485,0.75515,4076500000.0
2008-07-10 09:00:00,0.75515,0.7553,0.75395,0.75395,3104600000.0
2008-07-10 09:30:00,0.754,0.75525,0.754,0.7546,2263400000.0
2008-07-10 10:00:00,0.7546,0.75585,0.75435,0.755,1830199999.0
2008-07-10 10:30:00,0.75505,0.7557,0.7544,0.7545,2189300001.0
2008-07-10 11:00:00,0.75445,0.7554,0.75435,0.7553,1715900000.0
2008-07-10 11:30:00,0.7553,0.75695,0.75495,0.7568,3835999984.0
2008-07-10 12:00:00,0.7568,0.75685,0.75591,0.7565,1522300000.0
2008-07-10 12:30:00,0.75655,0.7572,0.75598,0.7571,999600000.0
2008-07-10 13:00:00,0.7573,0.7581,0.75632,0.75725,1924200000.0
2008-07-10 13:30:00,0.75735,0.7577,0.7563,0.75735,1968700000.0
2008-07-10 14:00:00,0.75735,0.7578,0.757,0.7571,1685900000.0
2008-07-10 14:30:00,0.7569,0.75793,0.75674,0.7573,1278600000.0
2008-07-10 15:00:00,0.7573,0.7579,0.75658,0.7577,1467000000.0
2008-07-10 15:30:00,0.7577,0.75825,0.757,0.75745,2068800000.0
2008-07-10 16:00:00,0.75745,0.7604,0.75735,0.7594,3098900001.0
2008-07-10 16:30:00,0.75935,0.7597,0.75812,0.75965,2538400000.0
2008-07-10 17:00:00,0.75965,0.7597,0.75796,0.75835,2638800000.0
2008-07-10 17:30:00,0.75835,0.75845,0.7574,0.7575,2496200000.0
2008-07-10 18:00:00,0.7575,0.7582,0.75706,0.75765,1871540000.0
2008-07-10 18:30:00,0.75765,0.75783,0.75682,0.7575,1572000000.0
2008-07-10 19:00:00,0.7575,0.7578,0.75637,0.7572,1952800000.0
2008-07-10 19:30:00,0.7572,0.75812,0.7572,0.758,606000000.0
2008-07-10 20:00:00,0.758,0.75805,0.7572,0.7575,729600000.0
2008-07-10 20:30:00,0.7575,0.7578,0.75686,0.7575,453000000.0
2008-07-10 21:00:00,0.7575,0.75804,0.7571,0.758,1091700000.0
2008-07-10 21:30:00,0.758,0.7583,0.75773,0.7582,876500000.0
2008-07-10 22:00:00,0.75785,0.7592,0.75785,0.7583,1452600000.0
2008-07-10 22:30:00,0.75825,0.75895,0.75807,0.75855,1159500000.0
2008-07-10 23:00:00,0.75862,0.75917,0.75835,0.75865,676900000.0
2008-07-10 23:30:00,0.75865,0.75886,0.75796,0.7585,1597199999.0
2008-07-11 00:00:00,0.7585,0.75921,0.75826,0.75852,1140100000.0
2008-07-11 00:30:00,0.7586,0.75888,0.75807,0.7584,2573700002.0
2008-07-11 01:00:00,0.7584,0.7592,0.75811,0.7588,1773700001.0
2008-07-11 01:30:00,0.7588,0.7588,0.75813,0.75848,1193700000.0
2008-07-11 02:00:00,0.75845,0.75915,0.75798,0.75885,1977000001.0
2008-07-11 02:30:00,0.75885,0.7593,0.75841,0.75895,1058600000.0
2008-07-11 03:00:00,0.75895,0.7595,0.7585,0.7592,1600900000.0
2008-07-11 03:30:00,0.7592,0.75955,0.75792,0.75865,1296200000.0
2008-07-11 04:00:00,0.75865,0.75905,0.75806,0.75855,798300000.0
2008-07-11 04:30:00,0.75815,0.7587,0.75774,0.75842,729200000.0
2008-07-11 05:00:00,0.75845,0.7586,0.75797,0.75855,523600000.0
2008-07-11 05:30:00,0.7585,0.75896,0.75804,0.75841,1588000000.0
2008-07-11 06:00:00,0.7585,0.75865,0.7576,0.758,771500000.0
2008-07-11 06:30:00,0.758,0.7582,0.75711,0.75755,734400000.0
2008-07-11 07:00:00,0.75752,0.7583,0.75735,0.75805,853400000.0
2008-07-11 07:30:00,0.75805,0.7586,0.75728,0.75795,847200000.0
2008-07-11 08:00:00,0.758,0.75827,0.75718,0.75785,729400000.0
2008-07-11 08:30:00,0.7578,0.7579,0.75695,0.7575,1821500000.0
2008-07-11 09:00:00,0.75745,0.7587,0.7572,0.7587,2823700003.0
2008-07-11 09:30:00,0.7587,0.7589,0.75775,0.7581,1577000000.0
2008-07-11 10:00:00,0.7581,0.7588,0.75758,0.7586,1734600000.0
2008-07-11 10:30:00,0.7586,0.7587,0.75775,0.75833,1982400002.0
2008-07-11 11:00:00,0.75842,0.75902,0.75773,0.7589,2485600000.0
2008-07-11 11:30:00,0.7589,0.7592,0.75797,0.7587,2376500000.0
2008-07-11 12:00:00,0.7588,0.75945,0.7588,0.75905,2303500000.0
2008-07-11 12:30:00,0.75905,0.7598,0.75885,0.7591,1160500000.0
2008-07-11 13:00:00,0.7591,0.7598,0.7586,0.75895,2210900000.0
2008-07-11 13:30:00,0.75895,0.76105,0.7588,0.76065,3286100000.0
2008-07-11 14:00:00,0.7605,0.76395,0.7598,0.7633,4359599997.0
2008-07-11 14:30:00,0.76325,0.7633,0.7621,0.7622,2675000001.0
2008-07-11 15:00:00,0.7622,0.7635,0.7615,0.7634,2895900003.0
2008-07-11 15:30:00,0.7634,0.7648,0.76225,0.7629,4432300000.0
2008-07-11 16:00:00,0.7629,0.7643,0.7625,0.7642,1909700000.0
2008-07-11 16:30:00,0.7642,0.7642,0.7613,0.7614,2158100002.0
2008-07-11 17:00:00,0.7614,0.7629,0.76075,0.7617,2016399999.0
2008-07-11 17:30:00,0.7618,0.7623,0.7607,0.7609,2288800001.0
2008-07-11 18:00:00,0.7609,0.7617,0.76055,0.76115,1811500000.0
2008-07-11 18:30:00,0.76085,0.76161,0.7606,0.76145,2170100001.0
2008-07-11 19:00:00,0.76145,0.76177,0.76065,0.7609,1731400001.0
2008-07-11 19:30:00,0.7609,0.76095,0.76001,0.76062,2138899997.0
2008-07-11 20:00:00,0.7604,0.76075,0.76007,0.7604,1510900000.0
2008-07-11 20:30:00,0.76024,0.76065,0.7593,0.7597,831400000.0
2008-07-11 21:00:00,0.7597,0.76136,0.75935,0.7611,764300000.0
2008-07-11 21:30:00,0.761,0.7615,0.76015,0.76084,617300000.0
2008-07-11 22:00:00,0.76105,0.7614,0.76034,0.76095,1027699991.0
2008-07-11 22:30:00,0.76095,0.7613,0.76036,0.7611,937200001.0
2008-07-14 00:00:00,0.7616,0.7616,0.7593,0.7593,1467500000.0
2008-07-14 00:30:00,0.7592,0.7601,0.7565,0.7589,1467500000.0
2008-07-14 01:00:00,0.759,0.7597,0.7587,0.7595,1291400000.0
2008-07-14 01:30:00,0.7596,0.7599,0.7593,0.7593,997900000.0
2008-07-14 02:00:00,0.7596,0.7596,0.7586,0.7588,1787299997.0
2008-07-14 02:30:00,0.7589,0.7594,0.75866,0.759,1122900001.0
2008-07-14 03:00:00,0.759,0.7595,0.75844,0.759,1174400000.0
2008-07-14 03:30:00,0.759,0.75946,0.75857,0.75887,1036300000.0
2008-07-14 04:00:00,0.75935,0.7602,0.75888,0.7601,1003800001.0
2008-07-14 04:30:00,0.7601,0.7615,0.75973,0.7615,2358200000.0
2008-07-14 05:00:00,0.7615,0.7617,0.76072,0.7616,1161300000.0
2008-07-14 05:30:00,0.7615,0.76157,0.76086,0.7613,585500000.0
2008-07-14 06:00:00,0.7613,0.76174,0.76079,0.7612,554100001.0
2008-07-14 06:30:00,0.7612,0.7615,0.76066,0.7612,785300000.0
2008-07-14 07:00:00,0.7612,0.7616,0.76064,0.7612,719800000.0
2008-07-14 07:30:00,0.7612,0.76145,0.76051,0.7609,893899997.0
2008-07-14 08:00:00,0.7609,0.7617,0.76059,0.7612,928000000.0
2008-07-14 08:30:00,0.7612,0.7615,0.76043,0.7608,2032399994.0
2008-07-14 09:00:00,0.76085,0.7612,0.7598,0.7605,2590799998.0
2008-07-14 09:30:00,0.7605,0.7608,0.75974,0.7603,1467399999.0
2008-07-14 10:00:00,0.7603,0.7606,0.75958,0.7602,1852500000.0
2008-07-14 10:30:00,0.76025,0.7606,0.75973,0.7604,1964000000.0
2008-07-14 11:00:00,0.76035,0.7609,0.76005,0.7603,1582700000.0
2008-07-14 11:30:00,0.7603,0.76065,0.75962,0.76054,798400000.0
2008-07-14 12:00:00,0.7605,0.76086,0.76006,0.7607,1299500000.0
2008-07-14 12:30:00,0.76065,0.7615,0.7606,0.7612,848900000.0
2008-07-14 13:00:00,0.76115,0.7614,0.7603,0.7609,1013600000.0
2008-07-14 13:30:00,0.7609,0.7618,0.7609,0.76105,1128200000.0
2008-07-14 14:00:00,0.76105,0.7611,0.75982,0.7609,701000000.0
2008-07-14 14:30:00,0.76095,0.7625,0.7609,0.76235,1109600000.0
2008-07-14 15:00:00,0.76235,0.76285,0.76165,0.76215,1042800000.0
2008-07-14 15:30:00,0.7621,0.7624,0.76125,0.76125,1674200000.0
2008-07-14 16:00:00,0.7612,0.76225,0.7612,0.76225,1404899998.0
2008-07-14 16:30:00,0.7622,0.7636,0.7622,0.7627,1742700000.0
2008-07-14 17:00:00,0.7627,0.76305,0.76215,0.7626,1072399999.0
2008-07-14 17:30:00,0.7626,0.7634,0.76226,0.76335,1577399999.0
2008-07-14 18:00:00,0.76335,0.7646,0.763,0.7645,953800000.0
2008-07-14 18:30:00,0.7646,0.7647,0.76355,0.7641,841200000.0
2008-07-14 19:00:00,0.7641,0.76472,0.76373,0.76425,1198900000.0
2008-07-14 19:30:00,0.7643,0.76475,0.76362,0.7642,473300000.0
2008-07-14 20:00:00,0.7642,0.7645,0.7635,0.76418,568700000.0
2008-07-14 20:30:00,0.76415,0.7647,0.76383,0.764,505408100.0
2008-07-14 21:00:00,0.764,0.7644,0.76359,0.7639,664200000.0
2008-07-14 21:30:00,0.76395,0.76395,0.76298,0.7637,507200000.0
2008-07-14 22:00:00,0.7638,0.76422,0.76339,0.764,1114599998.0
2008-07-14 22:30:00,0.764,0.76425,0.7636,0.7641,871500000.0
2008-07-14 23:00:00,0.76405,0.76488,0.7639,0.7645,1062600000.0
2008-07-14 23:30:00,0.7645,0.7645,0.76339,0.7635,757700000.0
2008-07-15 00:00:00,0.76365,0.7641,0.76328,0.7636,798200000.0
2008-07-15 00:30:00,0.7637,0.7664,0.76205,0.7625,3686300010.0
2008-07-15 01:00:00,0.7625,0.7633,0.7625,0.7627,1061900000.0
2008-07-15 01:30:00,0.7627,0.7635,0.76245,0.7633,848100000.0
2008-07-15 02:00:00,0.7633,0.7637,0.76303,0.7636,1047200003.0
2008-07-15 02:30:00,0.7636,0.7642,0.76318,0.7638,1253100005.0
2008-07-15 03:00:00,0.7638,0.7643,0.76369,0.7641,720300000.0
2008-07-15 03:30:00,0.7641,0.7648,0.76395,0.7646,1040100000.0
2008-07-15 04:00:00,0.7646,0.76505,0.76393,0.76438,1593500000.0
2008-07-15 04:30:00,0.7645,0.7656,0.76401,0.7654,1955600000.0
2008-07-15 05:00:00,0.7654,0.7658,0.76495,0.765,1443800000.0
2008-07-15 05:30:00,0.7649,0.766,0.76468,0.7659,1839600001.0
2008-07-15 06:00:00,0.7659,0.76613,0.76514,0.7658,1019000001.0
2008-07-15 06:30:00,0.7658,0.76605,0.76485,0.76545,721500000.0
2008-07-15 07:00:00,0.76545,0.766,0.76505,0.7658,676800000.0
2008-07-15 07:30:00,0.76585,0.766,0.76502,0.7656,708100000.0
2008-07-15 08:00:00,0.7656,0.7667,0.76533,0.76665,1196400000.0
2008-07-15 08:30:00,0.7667,0.7682,0.7666,0.7676,3060499999.0
2008-07-15 09:00:00,0.7676,0.7695,0.7674,0.7692,3069200000.0
2008-07-15 09:30:00,0.76915,0.7704,0.7688,0.7702,3087900000.0
2008-07-15 10:00:00,0.7702,0.7724,0.7702,0.7716,5210199999.0
2008-07-15 10:30:00,0.7716,0.772,0.7698,0.7701,3427800000.0
2008-07-15 11:00:00,0.77015,0.77225,0.7693,0.7715,3509200000.0
2008-07-15 11:30:00,0.77145,0.7716,0.76995,0.7708,2543300000.0
2008-07-15 12:00:00,0.77085,0.7717,0.7706,0.7711,1731000000.0
2008-07-15 12:30:00,0.7711,0.7733,0.77105,0.7721,2948800000.0
2008-07-15 13:00:00,0.7721,0.7723,0.77165,0.7721,2427500000.0
2008-07-15 13:30:00,0.77205,0.7733,0.7718,0.773,2722400000.0
2008-07-15 14:00:00,0.7729,0.7732,0.77185,0.773,2231300000.0
2008-07-15 14:30:00,0.773,0.77445,0.77215,0.7737,3571600001.0
2008-07-15 15:00:00,0.7737,0.77395,0.7727,0.7731,2815000001.0
2008-07-15 15:30:00,0.77315,0.7741,0.7729,0.7739,2019000000.0
2008-07-15 16:00:00,0.7739,0.7761,0.7727,0.7735,3935199998.0
2008-07-15 16:30:00,0.77345,0.77455,0.77275,0.7737,3619900000.0
2008-07-15 17:00:00,0.7737,0.7737,0.77075,0.77125,4254799999.0
2008-07-15 17:30:00,0.77125,0.77325,0.7709,0.77225,1859700000.0
2008-07-15 18:00:00,0.7723,0.77255,0.7714,0.77225,1192000000.0
2008-07-15 18:30:00,0.77225,0.7728,0.77186,0.7724,985000000.0
2008-07-15 19:00:00,0.7724,0.7743,0.7721,0.7734,963400000.0
2008-07-15 19:30:00,0.77313,0.77373,0.7722,0.77275,966800000.0
2008-07-15 20:00:00,0.77246,0.7733,0.7724,0.7728,620900002.0
2008-07-15 20:30:00,0.7726,0.7729,0.77145,0.77165,640600000.0
2008-07-15 21:00:00,0.7716,0.77185,0.77105,0.77145,834300000.0
2008-07-15 21:30:00,0.7714,0.77191,0.77079,0.77135,1169900001.0
2008-07-15 22:00:00,0.7713,0.77186,0.77107,0.77169,1178200000.0
2008-07-15 22:30:00,0.77148,0.7725,0.77142,0.77245,880200000.0
2008-07-15 23:00:00,0.77225,0.7724,0.77143,0.7716,1122700000.0
2008-07-15 23:30:00,0.7716,0.77185,0.77077,0.7711,929600001.0
2008-07-16 00:00:00,0.7711,0.77117,0.77067,0.7711,1302200001.0
2008-07-16 00:30:00,0.7711,0.7716,0.77037,0.771,1693100000.0
2008-07-16 01:00:00,0.771,0.77191,0.77086,0.7716,1868700007.0
2008-07-16 01:30:00,0.77165,0.7718,0.77084,0.77165,1535800000.0
2008-07-16 02:00:00,0.77165,0.7726,0.77101,0.7722,2133300000.0
2008-07-16 02:30:00,0.7722,0.7724,0.7716,0.77192,1035700002.0
2008-07-16 03:00:00,0.7721,0.77232,0.7711,0.77165,1862700000.0
2008-07-16 03:30:00,0.77165,0.77255,0.7715,0.7717,1617000000.0
2008-07-16 04:00:00,0.7717,0.7719,0.7708,0.7708,1819500000.0
2008-07-16 04:30:00,0.7708,0.7718,0.7708,0.7717,2867100000.0
2008-07-16 05:00:00,0.7719,0.7724,0.7708,0.7723,2248400002.0
2008-07-16 05:30:00,0.7723,0.7723,0.77085,0.7711,1800500000.0
2008-07-16 06:00:00,0.77115,0.7721,0.77099,0.77115,2189000000.0
2008-07-16 06:30:00,0.77115,0.77165,0.77065,0.77119,1423600000.0
2008-07-16 07:00:00,0.77135,0.77135,0.7705,0.7706,1417300000.0
2008-07-16 07:30:00,0.7706,0.7729,0.7706,0.77225,1970800000.0
2008-07-16 08:00:00,0.77225,0.7736,0.77185,0.7728,3016400000.0
2008-07-16 08:30:00,0.77285,0.77325,0.7717,0.77225,1610500001.0
2008-07-16 09:00:00,0.77225,0.7727,0.7718,0.7721,1788700002.0
2008-07-16 09:30:00,0.7719,0.77285,0.77145,0.77155,2837199999.0
2008-07-16 10:00:00,0.7716,0.77185,0.7711,0.77165,1927100000.0
2008-07-16 10:30:00,0.77165,0.77205,0.77135,0.77175,1993300000.0
2008-07-16 11:00:00,0.77175,0.77225,0.7713,0.77195,2196100000.0
2008-07-16 11:30:00,0.77195,0.7722,0.7712,0.77205,2533200000.0
2008-07-16 12:00:00,0.77205,0.7731,0.7716,0.7729,2631200000.0
2008-07-16 12:30:00,0.7729,0.77295,0.7718,0.772,2291900000.0
2008-07-16 13:00:00,0.77195,0.7723,0.77142,0.77165,1379900000.0
2008-07-16 13:30:00,0.77165,0.772,0.77116,0.77195,1362600000.0
2008-07-16 14:00:00,0.7718,0.7719,0.7706,0.7714,2008200000.0
2008-07-16 14:30:00,0.77135,0.7722,0.77085,0.77155,1623500000.0
2008-07-16 15:00:00,0.77155,0.7725,0.77125,0.7717,1437100000.0
2008-07-16 15:30:00,0.77165,0.77265,0.7715,0.7717,1443800000.0
2008-07-16 16:00:00,0.7717,0.77185,0.77085,0.7712,921200000.0
2008-07-16 16:30:00,0.7712,0.77135,0.76825,0.7691,3776700005.0
2008-07-16 17:00:00,0.7691,0.76945,0.7684,0.7692,1935900000.0
2008-07-16 17:30:00,0.7692,0.7717,0.7692,0.7717,2276000000.0
2008-07-16 18:00:00,0.77165,0.77174,0.77025,0.77085,907200000.0
2008-07-16 18:30:00,0.7709,0.771,0.77005,0.77025,1131700000.0
2008-07-16 19:00:00,0.7703,0.77085,0.76996,0.7708,1605999999.0
2008-07-16 19:30:00,0.7708,0.7721,0.77057,0.7715,1321999999.0
2008-07-16 20:00:00,0.7715,0.7717,0.77058,0.7712,1007900000.0
2008-07-16 20:30:00,0.77105,0.7716,0.77045,0.7714,1330399999.0
2008-07-16 21:00:00,0.7714,0.77205,0.77095,0.77145,1147300000.0
2008-07-16 21:30:00,0.77145,0.77185,0.77085,0.7711,1107400000.0
2008-07-16 22:00:00,0.77081,0.7717,0.77079,0.77135,1540400000.0
2008-07-16 22:30:00,0.77135,0.77165,0.77075,0.7716,854900000.0
2008-07-16 23:00:00,0.7715,0.77202,0.7711,0.7716,649000000.0
2008-07-16 23:30:00,0.7716,0.77166,0.77061,0.77105,836900000.0
2008-07-17 00:00:00,0.77105,0.77136,0.76993,0.77035,977100000.0
2008-07-17 00:30:00,0.77035,0.771,0.77035,0.77065,862500001.0
2008-07-17 01:00:00,0.77065,0.771,0.77037,0.7708,748200000.0
2008-07-17 01:30:00,0.7711,0.7713,0.77046,0.77085,1323899998.0
2008-07-17 02:00:00,0.7709,0.7716,0.77079,0.7712,441699999.0
2008-07-17 02:30:00,0.7713,0.77175,0.77084,0.77105,713900000.0
2008-07-17 03:00:00,0.7711,0.7724,0.77086,0.77155,848040500.0
2008-07-17 03:30:00,0.77155,0.7718,0.77068,0.77095,1107799998.0
2008-07-17 04:00:00,0.77095,0.7717,0.77075,0.7716,1240000000.0
2008-07-17 04:30:00,0.77145,0.7721,0.7713,0.77187,2049600002.0
2008-07-17 05:00:00,0.7718,0.7724,0.77134,0.7724,2051999997.0
2008-07-17 05:30:00,0.77215,0.7726,0.77131,0.7716,1227999998.0
2008-07-17 06:00:00,0.7718,0.7719,0.77127,0.7713,1259500000.0
2008-07-17 06:30:00,0.7715,0.772,0.7708,0.77179,848900000.0
2008-07-17 07:00:00,0.77175,0.7723,0.77135,0.77205,649500000.0
2008-07-17 07:30:00,0.772,0.77265,0.77199,0.77224,1987200001.0
2008-07-17 08:00:00,0.7724,0.7726,0.7712,0.7714,1745300000.0
2008-07-17 08:30:00,0.7714,0.77235,0.77085,0.77125,2424700000.0
2008-07-17 09:00:00,0.77125,0.7721,0.7707,0.7714,1574900000.0
2008-07-17 09:30:00,0.7714,0.77145,0.7707,0.7712,1052700000.0
2008-07-17 10:00:00,0.7712,0.7712,0.7697,0.77,2690500000.0
2008-07-17 10:30:00,0.77,0.7705,0.7687,0.77015,3847299999.0
2008-07-17 11:00:00,0.7703,0.77095,0.7696,0.77085,1431000000.0
2008-07-17 11:30:00,0.77085,0.7715,0.77061,0.77095,1667900001.0
2008-07-17 12:00:00,0.77095,0.771,0.77029,0.7707,796500001.0
2008-07-17 12:30:00,0.7707,0.7708,0.7677,0.76845,2911200000.0
2008-07-17 13:00:00,0.7685,0.76895,0.76615,0.7666,1892600000.0
2008-07-17 13:30:00,0.7666,0.7676,0.76645,0.7675,2287100000.0
2008-07-17 14:00:00,0.7675,0.7678,0.7665,0.7676,2216799998.0
2008-07-17 14:30:00,0.76755,0.7676,0.76615,0.7666,1916699996.0
2008-07-17 15:00:00,0.7666,0.7674,0.76647,0.76697,1017100000.0
2008-07-17 15:30:00,0.7673,0.7675,0.76685,0.76725,975000000.0
2008-07-17 16:00:00,0.76725,0.7681,0.76685,0.76695,1425500000.0
2008-07-17 16:30:00,0.767,0.7673,0.7663,0.7671,1300000000.0
2008-07-17 17:00:00,0.7671,0.7677,0.76646,0.7669,1614399999.0
2008-07-17 17:30:00,0.767,0.7671,0.7655,0.76555,1334399999.0
2008-07-17 18:00:00,0.76555,0.76625,0.76555,0.7657,1034500000.0
2008-07-17 18:30:00,0.76575,0.766,0.7643,0.7645,1246000000.0
2008-07-17 19:00:00,0.7645,0.76474,0.7621,0.76265,2140499998.0
2008-07-17 19:30:00,0.76265,0.76275,0.7596,0.76055,1966100000.0
2008-07-17 20:00:00,0.7605,0.7609,0.7587,0.759,1295500000.0
2008-07-17 20:30:00,0.759,0.7608,0.7587,0.7607,1379600000.0
2008-07-17 21:00:00,0.7607,0.7612,0.7602,0.7607,527500000.0
2008-07-17 21:30:00,0.76075,0.76117,0.76055,0.761,488000000.0
2008-07-17 22:00:00,0.761,0.7626,0.76095,0.76175,832400000.0
2008-07-17 22:30:00,0.7618,0.76345,0.76173,0.76305,1030900000.0
2008-07-17 23:00:00,0.76305,0.7635,0.76249,0.7631,692900000.0
2008-07-17 23:30:00,0.7631,0.7639,0.7625,0.76298,1256399999.0
2008-07-18 00:00:00,0.7631,0.76321,0.76232,0.76255,1077000000.0
2008-07-18 00:30:00,0.7626,0.7636,0.7621,0.76315,1024000000.0
2008-07-18 01:00:00,0.7631,0.76357,0.76268,0.76305,924500000.0
2008-07-18 01:30:00,0.76281,0.764,0.76272,0.76345,1414300000.0
2008-07-18 02:00:00,0.7635,0.7636,0.7625,0.76265,1225900000.0
2008-07-18 02:30:00,0.7627,0.76335,0.76192,0.76285,672300000.0
2008-07-18 03:00:00,0.76285,0.7635,0.762,0.7632,1487100000.0
2008-07-18 03:30:00,0.7633,0.7633,0.7624,0.7625,1034500000.0
2008-07-18 04:00:00,0.76263,0.76325,0.76235,0.76295,638900000.0
2008-07-18 04:30:00,0.76295,0.76301,0.76219,0.76262,467700000.0
2008-07-18 05:00:00,0.76255,0.76327,0.76226,0.76274,453000000.0
2008-07-18 05:30:00,0.7631,0.7634,0.76247,0.76321,549600000.0
2008-07-18 06:00:00,0.7631,0.7632,0.76216,0.76295,674600000.0
2008-07-18 06:30:00,0.76295,0.7639,0.7627,0.7634,545400000.0
2008-07-18 07:00:00,0.76335,0.76348,0.76283,0.7633,441500000.0
2008-07-18 07:30:00,0.7633,0.7641,0.76285,0.76345,1174300000.0
2008-07-18 08:00:00,0.76345,0.7639,0.76276,0.7634,661800000.0
2008-07-18 08:30:00,0.7634,0.76439,0.7634,0.764,1084200000.0
2008-07-18 09:00:00,0.764,0.764,0.76263,0.76289,1082870000.0
2008-07-18 09:30:00,0.7631,0.7633,0.7625,0.7627,1027100000.0
2008-07-18 10:00:00,0.7627,0.76375,0.76205,0.7636,1531000002.0
2008-07-18 10:30:00,0.7635,0.7643,0.76331,0.76339,1799300000.0
2008-07-18 11:00:00,0.76375,0.7643,0.76315,0.7636,1607300000.0
2008-07-18 11:30:00,0.7637,0.76411,0.76318,0.76354,1917199998.0
2008-07-18 12:00:00,0.7636,0.7646,0.76326,0.7642,1343800000.0
2008-07-18 12:30:00,0.7642,0.76605,0.76255,0.7649,2291100000.0
2008-07-18 13:00:00,0.7649,0.765,0.7636,0.7636,1760400000.0
2008-07-18 13:30:00,0.76365,0.7645,0.7633,0.7642,2074000001.0
2008-07-18 14:00:00,0.7642,0.7642,0.76195,0.7622,1558500000.0
2008-07-18 14:30:00,0.7622,0.7641,0.7622,0.764,2411000000.0
2008-07-18 15:00:00,0.764,0.7641,0.7629,0.7636,1499600000.0
2008-07-18 15:30:00,0.7634,0.7639,0.763,0.7633,3036800000.0
2008-07-18 16:00:00,0.7633,0.7641,0.7622,0.7626,2134800000.0
2008-07-18 16:30:00,0.7626,0.76275,0.7617,0.76205,1925800000.0
2008-07-18 17:00:00,0.76205,0.7623,0.761,0.76145,2331800000.0
2008-07-18 17:30:00,0.76145,0.7625,0.7614,0.76245,1767600000.0
2008-07-18 18:00:00,0.7624,0.76295,0.76176,0.76245,877500000.0
2008-07-18 18:30:00,0.7624,0.76305,0.76184,0.76225,1073000000.0
2008-07-18 19:00:00,0.7623,0.7624,0.76164,0.762,1139500000.0
2008-07-18 19:30:00,0.762,0.7622,0.7611,0.7618,701300000.0
2008-07-18 20:00:00,0.7618,0.76213,0.76143,0.76175,435600000.0
2008-07-18 20:30:00,0.76175,0.7618,0.76077,0.761,618800000.0
2008-07-18 21:00:00,0.761,0.76122,0.7606,0.761,673800000.0
2008-07-18 21:30:00,0.76079,0.7612,0.76042,0.761,771200000.0
2008-07-18 22:00:00,0.76059,0.7612,0.76024,0.76105,960100002.0
2008-07-18 22:30:00,0.76093,0.7613,0.76044,0.7607,906300000.0
2008-07-21 00:00:00,0.761,0.761,0.7601,0.7602,64800000.0
2008-07-21 00:30:00,0.7601,0.7602,0.7595,0.7595,70200000.0
2008-07-21 01:00:00,0.7594,0.7602,0.7593,0.76,135000000.0
2008-07-21 01:30:00,0.7599,0.7603,0.7593,0.7603,108000000.0
2008-07-21 02:00:00,0.7603,0.7607,0.76013,0.7607,542200000.0
2008-07-21 02:30:00,0.7607,0.76125,0.76055,0.7607,1075800000.0
2008-07-21 03:00:00,0.7606,0.7615,0.76058,0.761,1423600000.0
2008-07-21 03:30:00,0.761,0.761,0.7601,0.76085,1199200001.0
2008-07-21 04:00:00,0.7609,0.76155,0.76077,0.7612,630600000.0
2008-07-21 04:30:00,0.7611,0.76128,0.76053,0.7611,688400000.0
2008-07-21 05:00:00,0.76115,0.76134,0.76054,0.7613,504400000.0
2008-07-21 05:30:00,0.7613,0.76152,0.76077,0.7614,797799997.0
2008-07-21 06:00:00,0.7614,0.76158,0.76082,0.76113,721100000.0
2008-07-21 06:30:00,0.7613,0.7618,0.76088,0.7616,685600000.0
2008-07-21 07:00:00,0.7616,0.76163,0.76102,0.7615,865200000.0
2008-07-21 07:30:00,0.7613,0.76145,0.76055,0.7613,586900000.0
2008-07-21 08:00:00,0.7613,0.7623,0.7612,0.76145,837600000.0
2008-07-21 08:30:00,0.7615,0.7615,0.7606,0.76105,1572700000.0
2008-07-21 09:00:00,0.76105,0.762,0.76096,0.7619,1912600000.0
2008-07-21 09:30:00,0.7619,0.7622,0.761,0.7613,1352800000.0
2008-07-21 10:00:00,0.7612,0.7632,0.76054,0.7629,2549300002.0
2008-07-21 10:30:00,0.7629,0.7633,0.7621,0.7622,1470900000.0
2008-07-21 11:00:00,0.7622,0.7627,0.76165,0.76245,1069000000.0
2008-07-21 11:30:00,0.7627,0.76275,0.76205,0.7621,1133000000.0
2008-07-21 12:00:00,0.7621,0.76255,0.76164,0.7622,900500000.0
2008-07-21 12:30:00,0.7621,0.7632,0.76199,0.76243,1634800000.0
2008-07-21 13:00:00,0.7624,0.76265,0.7613,0.762,1588799999.0
2008-07-21 13:30:00,0.762,0.7621,0.7606,0.761,1484900000.0
2008-07-21 14:00:00,0.7609,0.7614,0.76074,0.7612,1048700000.0
2008-07-21 14:30:00,0.7611,0.7616,0.76051,0.7608,913400000.0
2008-07-21 15:00:00,0.76085,0.7615,0.7607,0.7612,794300000.0
2008-07-21 15:30:00,0.7612,0.7613,0.7602,0.7604,1786700000.0
2008-07-21 16:00:00,0.7604,0.7614,0.76,0.7603,1672300000.0
2008-07-21 16:30:00,0.7602,0.7603,0.75865,0.75865,2648800001.0
2008-07-21 17:00:00,0.7588,0.7602,0.75865,0.759,2845700000.0
2008-07-21 17:30:00,0.759,0.7596,0.75855,0.7595,3544600002.0
2008-07-21 18:00:00,0.75945,0.7596,0.7585,0.7592,1570700002.0
2008-07-21 18:30:00,0.7592,0.76005,0.7589,0.75955,1117800000.0
2008-07-21 19:00:00,0.75955,0.7602,0.75935,0.7596,2398300000.0
2008-07-21 19:30:00,0.75968,0.75999,0.75863,0.7593,1250600000.0
2008-07-21 20:00:00,0.7593,0.75995,0.75895,0.75959,629800000.0
2008-07-21 20:30:00,0.7598,0.76045,0.75942,0.76005,966000000.0
2008-07-21 21:00:00,0.76005,0.76085,0.75947,0.7605,1250000000.0
2008-07-21 21:30:00,0.76045,0.76126,0.76025,0.76075,844199996.0
2008-07-21 22:00:00,0.76095,0.7614,0.7605,0.76136,1227600000.0
2008-07-21 22:30:00,0.76115,0.7617,0.7608,0.76145,1974000000.0
2008-07-21 23:00:00,0.7614,0.76172,0.7608,0.76155,656499998.0
2008-07-21 23:30:00,0.76155,0.76192,0.761,0.76135,1176200001.0
2008-07-22 00:00:00,0.7613,0.7614,0.76097,0.7612,883200001.0
2008-07-22 00:30:00,0.7612,0.76131,0.76067,0.7608,1434100000.0
2008-07-22 01:00:00,0.7608,0.7611,0.7603,0.7609,1759200001.0
2008-07-22 01:30:00,0.7609,0.76111,0.7603,0.7604,828100000.0
2008-07-22 02:00:00,0.7604,0.76165,0.76035,0.7616,2091800000.0
2008-07-22 02:30:00,0.7616,0.7616,0.7602,0.761,1588899999.0
2008-07-22 03:00:00,0.761,0.7614,0.76053,0.76125,2536600000.0
2008-07-22 03:30:00,0.76065,0.7617,0.76049,0.761,1365400001.0
2008-07-22 04:00:00,0.761,0.7611,0.7605,0.7607,1602100000.0
2008-07-22 04:30:00,0.7607,0.7611,0.76041,0.7609,1981299993.0
2008-07-22 05:00:00,0.76067,0.76145,0.76048,0.7613,1241900000.0
2008-07-22 05:30:00,0.7613,0.7614,0.76062,0.7609,1502999998.0
2008-07-22 06:00:00,0.76095,0.7611,0.76029,0.7606,1033299999.0
2008-07-22 06:30:00,0.7608,0.76092,0.75995,0.7603,1931800000.0
2008-07-22 07:00:00,0.7603,0.7607,0.7597,0.76005,1312099998.0
2008-07-22 07:30:00,0.7601,0.7606,0.75986,0.76035,434800000.0
2008-07-22 08:00:00,0.76035,0.761,0.76035,0.761,2789600000.0
2008-07-22 08:30:00,0.76075,0.7618,0.76046,0.7617,2093300000.0
2008-07-22 09:00:00,0.7616,0.76175,0.76058,0.7607,2385900000.0
2008-07-22 09:30:00,0.76075,0.7614,0.76044,0.76115,1645700000.0
2008-07-22 10:00:00,0.76115,0.7617,0.76081,0.76165,1615800000.0
2008-07-22 10:30:00,0.7616,0.7621,0.7611,0.7618,1021999999.0
2008-07-22 11:00:00,0.7618,0.76275,0.7617,0.76195,1874200001.0
2008-07-22 11:30:00,0.762,0.76256,0.7616,0.7623,2238900004.0
2008-07-22 12:00:00,0.7623,0.7626,0.76164,0.76212,1105700000.0
2008-07-22 12:30:00,0.76205,0.76247,0.76186,0.7621,929400000.0
2008-07-22 13:00:00,0.7621,0.7633,0.762,0.7629,1886700001.0
2008-07-22 13:30:00,0.7629,0.7631,0.76222,0.7626,885400000.0
2008-07-22 14:00:00,0.7626,0.7627,0.76155,0.7617,1111000000.0
2008-07-22 14:30:00,0.7617,0.7617,0.76035,0.7605,1428299999.0
2008-07-22 15:00:00,0.7605,0.7629,0.7604,0.762,4315200006.0
2008-07-22 15:30:00,0.762,0.7624,0.7603,0.7606,2095799999.0
2008-07-22 16:00:00,0.76065,0.7612,0.7602,0.7603,1666100001.0
2008-07-22 16:30:00,0.76035,0.7613,0.7601,0.761,1966100002.0
2008-07-22 17:00:00,0.761,0.7612,0.75985,0.7601,1227300000.0
2008-07-22 17:30:00,0.7601,0.7606,0.7593,0.7599,1725700000.0
2008-07-22 18:00:00,0.7599,0.76015,0.7586,0.7586,1398499998.0
2008-07-22 18:30:00,0.7586,0.7594,0.75705,0.75834,2277900000.0
2008-07-22 19:00:00,0.7583,0.7592,0.75808,0.75814,1012600000.0
2008-07-22 19:30:00,0.75826,0.75866,0.75773,0.7582,1537200000.0
2008-07-22 20:00:00,0.7583,0.759,0.75778,0.75855,590700000.0
2008-07-22 20:30:00,0.75845,0.75925,0.75825,0.75925,857700000.0
2008-07-22 21:00:00,0.75925,0.75964,0.75882,0.75955,964300000.0
2008-07-22 21:30:00,0.75955,0.75959,0.75875,0.7589,745700000.0
2008-07-22 22:00:00,0.75895,0.76,0.75875,0.75955,1098700000.0
2008-07-22 22:30:00,0.7595,0.7596,0.75896,0.75935,1032900000.0
2008-07-22 23:00:00,0.75935,0.75956,0.75848,0.75905,825400000.0
2008-07-22 23:30:00,0.7591,0.75992,0.75864,0.7588,1067400001.0
2008-07-23 00:00:00,0.7588,0.7595,0.7588,0.75905,609300000.0
2008-07-23 00:30:00,0.75905,0.75955,0.75874,0.7591,1330800000.0
2008-07-23 01:00:00,0.7591,0.75938,0.7587,0.7591,1588199999.0
2008-07-23 01:30:00,0.7591,0.7593,0.75851,0.75864,1264900001.0
2008-07-23 02:00:00,0.7589,0.75907,0.75821,0.7588,1241200003.0
2008-07-23 02:30:00,0.7588,0.75935,0.7587,0.759,1579000000.0
2008-07-23 03:00:00,0.759,0.75935,0.7578,0.7581,1543899997.0
2008-07-23 03:30:00,0.7582,0.759,0.757,0.7573,2163700000.0
2008-07-23 04:00:00,0.7574,0.7582,0.75699,0.7571,1364900000.0
2008-07-23 04:30:00,0.75725,0.75761,0.75689,0.75745,688400000.0
2008-07-23 05:00:00,0.7575,0.75805,0.75709,0.758,816700000.0
2008-07-23 05:30:00,0.758,0.7583,0.75748,0.7578,918800000.0
2008-07-23 06:00:00,0.7578,0.7581,0.7556,0.75565,3069000000.0
2008-07-23 06:30:00,0.75565,0.75585,0.755,0.7551,3127800000.0
2008-07-23 07:00:00,0.75505,0.7553,0.7543,0.7552,3864400000.0
2008-07-23 07:30:00,0.7552,0.75535,0.754,0.7541,1845500000.0
2008-07-23 08:00:00,0.7541,0.7547,0.7528,0.7532,4212800000.0
2008-07-23 08:30:00,0.7532,0.7542,0.7526,0.7531,3702470198.0
2008-07-23 09:00:00,0.753,0.7541,0.7526,0.75365,3904700000.0
2008-07-23 09:30:00,0.75365,0.75425,0.7534,0.7539,3183400000.0
2008-07-23 10:00:00,0.75385,0.754,0.75295,0.753,2518300001.0
2008-07-23 10:30:00,0.753,0.7534,0.7522,0.7525,2797300000.0
2008-07-23 11:00:00,0.7525,0.7532,0.75215,0.75289,3110700000.0
2008-07-23 11:30:00,0.7529,0.7531,0.7504,0.75045,3866700001.0
2008-07-23 12:00:00,0.75045,0.7519,0.7503,0.7517,4855899998.0
2008-07-23 12:30:00,0.7517,0.7517,0.75073,0.75145,2167100000.0
2008-07-23 13:00:00,0.7515,0.7525,0.7509,0.75225,2227800000.0
2008-07-23 13:30:00,0.7522,0.7525,0.75105,0.7511,3019500000.0
2008-07-23 14:00:00,0.7511,0.7521,0.7503,0.75065,2556600000.0
2008-07-23 14:30:00,0.7506,0.7522,0.75055,0.752,3348899998.0
2008-07-23 15:00:00,0.752,0.7521,0.7513,0.7517,2018300000.0
2008-07-23 15:30:00,0.7517,0.75315,0.75125,0.7513,3018900000.0
2008-07-23 16:00:00,0.7513,0.75255,0.7505,0.7513,4520000002.0
2008-07-23 16:30:00,0.7513,0.7523,0.7503,0.7504,3980999998.0
2008-07-23 17:00:00,0.7504,0.7518,0.7503,0.7506,3675499995.0
2008-07-23 17:30:00,0.7506,0.7517,0.7497,0.7515,4901999999.0
2008-07-23 18:00:00,0.7515,0.75235,0.75115,0.75165,2041700000.0
2008-07-23 18:30:00,0.75165,0.7523,0.75107,0.7516,1479200000.0
2008-07-23 19:00:00,0.7516,0.7517,0.75037,0.75088,1058000000.0
2008-07-23 19:30:00,0.75094,0.7516,0.7501,0.75115,1589000001.0
2008-07-23 20:00:00,0.7511,0.7511,0.74965,0.75038,1523200000.0
2008-07-23 20:30:00,0.7503,0.7506,0.7499,0.7502,820700000.0
2008-07-23 21:00:00,0.7502,0.75075,0.74973,0.7503,1192100000.0
2008-07-23 21:30:00,0.75011,0.7518,0.75003,0.7512,1190200000.0
2008-07-23 22:00:00,0.7513,0.7522,0.7508,0.75105,1743600000.0
2008-07-23 22:30:00,0.7511,0.7515,0.7495,0.7495,1927500000.0
2008-07-23 23:00:00,0.74942,0.74942,0.7424,0.74365,4658099998.0
2008-07-23 23:30:00,0.7437,0.7445,0.7435,0.74385,1547200000.0
2008-07-24 00:00:00,0.74385,0.74447,0.7429,0.74435,4304999999.0
2008-07-24 00:30:00,0.74435,0.7453,0.7442,0.7449,3315100016.0
2008-07-24 01:00:00,0.7449,0.7452,0.7442,0.745,1915599997.0
2008-07-24 01:30:00,0.745,0.7451,0.74365,0.74415,1830700002.0
2008-07-24 02:00:00,0.74415,0.74475,0.7436,0.7444,1774300000.0
2008-07-24 02:30:00,0.7444,0.74465,0.7439,0.744,1374900000.0
2008-07-24 03:00:00,0.74399,0.74414,0.7427,0.7429,3985902499.0
2008-07-24 03:30:00,0.74285,0.744,0.7426,0.7436,1700800000.0
2008-07-24 04:00:00,0.7436,0.7439,0.74175,0.74195,2001600000.0
2008-07-24 04:30:00,0.74195,0.7426,0.74165,0.742,1957000002.0
2008-07-24 05:00:00,0.742,0.74345,0.74159,0.74345,1534300000.0
2008-07-24 05:30:00,0.74345,0.74365,0.7419,0.7422,1780800000.0
2008-07-24 06:00:00,0.7422,0.7433,0.74215,0.7428,1737600000.0
2008-07-24 06:30:00,0.74275,0.743,0.7421,0.7424,1403000000.0
2008-07-24 07:00:00,0.7424,0.7427,0.7417,0.74235,2014200000.0
2008-07-24 07:30:00,0.74235,0.74305,0.74172,0.74225,1592500000.0
2008-07-24 08:00:00,0.74225,0.7427,0.7412,0.7413,4128200000.0
2008-07-24 08:30:00,0.74135,0.7423,0.741,0.7422,5949000000.0
2008-07-24 09:00:00,0.7422,0.7426,0.74125,0.742,4913826000.0
2008-07-24 09:30:00,0.742,0.7426,0.74075,0.74075,2959200001.0
2008-07-24 10:00:00,0.74085,0.7422,0.7403,0.7405,3499220002.0
2008-07-24 10:30:00,0.7405,0.7421,0.7403,0.7419,3618100000.0
2008-07-24 11:00:00,0.742,0.7435,0.7419,0.7433,3503300001.0
2008-07-24 11:30:00,0.7433,0.74425,0.743,0.74335,3482300000.0
2008-07-24 12:00:00,0.74345,0.7437,0.742,0.7421,2480400000.0
2008-07-24 12:30:00,0.7421,0.74345,0.74165,0.7426,3574600001.0
2008-07-24 13:00:00,0.7426,0.74325,0.7414,0.7422,1959100001.0
2008-07-24 13:30:00,0.74225,0.74225,0.7406,0.74105,3224800000.0
2008-07-24 14:00:00,0.7411,0.7417,0.74085,0.7412,1648100000.0
2008-07-24 14:30:00,0.7412,0.74175,0.7411,0.7412,2263600000.0
2008-07-24 15:00:00,0.7412,0.7416,0.7405,0.7413,2747000002.0
2008-07-24 15:30:00,0.7413,0.7416,0.7407,0.74085,2408660000.0
2008-07-24 16:00:00,0.74085,0.74325,0.7408,0.74245,2875200000.0
2008-07-24 16:30:00,0.7424,0.7426,0.7414,0.74235,3920300000.0
2008-07-24 17:00:00,0.7423,0.7428,0.74191,0.7421,2172600000.0
2008-07-24 17:30:00,0.7421,0.7422,0.7411,0.7414,2874200000.0
2008-07-24 18:00:00,0.7414,0.7414,0.73915,0.73965,2480500000.0
2008-07-24 18:30:00,0.73955,0.7399,0.73875,0.73885,1433000000.0
2008-07-24 19:00:00,0.73885,0.7403,0.7388,0.7402,1124000000.0
2008-07-24 19:30:00,0.74006,0.7406,0.7394,0.7404,1809200000.0
2008-07-24 20:00:00,0.74045,0.7413,0.73981,0.74065,1030300000.0
2008-07-24 20:30:00,0.7407,0.7416,0.74024,0.7413,866700000.0
2008-07-24 21:00:00,0.7413,0.7415,0.74061,0.74118,1243200000.0
2008-07-24 21:30:00,0.74125,0.743,0.74125,0.74285,921500000.0
2008-07-24 22:00:00,0.7428,0.74305,0.74197,0.7425,909800000.0
2008-07-24 22:30:00,0.7425,0.74315,0.74208,0.7427,759800000.0
2008-07-24 23:00:00,0.74275,0.74365,0.74235,0.7431,1142200000.0
2008-07-24 23:30:00,0.74315,0.74355,0.7424,0.7427,1600000000.0
2008-07-25 00:00:00,0.7427,0.74351,0.74223,0.74335,829500000.0
2008-07-25 00:30:00,0.7432,0.744,0.74297,0.74375,1382500000.0
2008-07-25 01:00:00,0.7438,0.74425,0.7431,0.7432,2553600002.0
2008-07-25 01:30:00,0.7432,0.7436,0.7427,0.7431,1403800000.0
2008-07-25 02:00:00,0.7431,0.7431,0.7404,0.7413,2364599999.0
2008-07-25 02:30:00,0.7413,0.7418,0.7407,0.741,2624800000.0
2008-07-25 03:00:00,0.741,0.7419,0.74072,0.7417,1542800000.0
2008-07-25 03:30:00,0.7416,0.7416,0.74087,0.74097,1009600000.0
2008-07-25 04:00:00,0.74135,0.7417,0.74076,0.7415,853600000.0
2008-07-25 04:30:00,0.7415,0.7417,0.7406,0.7407,1336100000.0
2008-07-25 05:00:00,0.7408,0.7417,0.7407,0.7415,1388900000.0
2008-07-25 05:30:00,0.7415,0.74255,0.74112,0.74215,1777400000.0
2008-07-25 06:00:00,0.74215,0.7435,0.74148,0.7429,1725800000.0
2008-07-25 06:30:00,0.74295,0.743,0.74185,0.7422,1291200000.0
2008-07-25 07:00:00,0.7423,0.74273,0.74163,0.74255,1044800000.0
2008-07-25 07:30:00,0.74245,0.7432,0.74198,0.7432,995700000.0
2008-07-25 08:00:00,0.74315,0.745,0.7425,0.74485,3505499999.0
2008-07-25 08:30:00,0.74485,0.74485,0.7429,0.74325,3162800000.0
2008-07-25 09:00:00,0.7432,0.7444,0.743,0.7435,3821300002.0
2008-07-25 09:30:00,0.7435,0.74375,0.7423,0.7431,3034727500.0
2008-07-25 10:00:00,0.7431,0.7431,0.7418,0.74245,3680700000.0
2008-07-25 10:30:00,0.7425,0.7447,0.7422,0.7446,3376099999.0
2008-07-25 11:00:00,0.7446,0.74635,0.74435,0.7452,5837200000.0
2008-07-25 11:30:00,0.7452,0.74645,0.74455,0.74645,4259754001.0
2008-07-25 12:00:00,0.74635,0.74665,0.7449,0.74575,5620900002.0
2008-07-25 12:30:00,0.7457,0.746,0.7449,0.7452,2449081000.0
2008-07-25 13:00:00,0.74515,0.74565,0.7446,0.74495,2479641000.0
2008-07-25 13:30:00,0.74485,0.74545,0.744,0.7444,2430800000.0
2008-07-25 14:00:00,0.7444,0.7444,0.7434,0.7434,4358660003.0
2008-07-25 14:30:00,0.743,0.74395,0.7427,0.74365,3348200000.0
2008-07-25 15:00:00,0.7436,0.74395,0.74265,0.7433,2243100000.0
2008-07-25 15:30:00,0.7433,0.74355,0.74215,0.74225,2194800000.0
2008-07-25 16:00:00,0.7423,0.7426,0.7416,0.74235,1958099999.0
2008-07-25 16:30:00,0.7424,0.7428,0.74125,0.7415,1992000000.0
2008-07-25 17:00:00,0.7415,0.7427,0.7414,0.7427,1436100000.0
2008-07-25 17:30:00,0.7427,0.7427,0.7412,0.74155,1942100000.0
2008-07-25 18:00:00,0.7417,0.74305,0.7417,0.74254,887700000.0
2008-07-25 18:30:00,0.7425,0.7425,0.74156,0.74172,892100000.0
2008-07-25 19:00:00,0.7421,0.7431,0.74135,0.7424,1139400000.0
2008-07-25 19:30:00,0.74242,0.7429,0.7418,0.74191,1384499997.0
2008-07-25 20:00:00,0.7422,0.7428,0.7416,0.74223,774400000.0
2008-07-25 20:30:00,0.74215,0.743,0.74186,0.7424,900099995.0
2008-07-25 21:00:00,0.74245,0.7436,0.74197,0.7431,1498200000.0
2008-07-25 21:30:00,0.74315,0.7435,0.74265,0.7427,830699998.0
2008-07-25 22:00:00,0.7427,0.7431,0.7418,0.74215,804600000.0
2008-07-25 22:30:00,0.7421,0.74295,0.7412,0.7414,1003600000.0
2008-07-28 00:00:00,0.7427,0.743,0.742,0.7425,2772500000.0
2008-07-28 00:30:00,0.7424,0.7435,0.7424,0.7434,2218000000.0
2008-07-28 01:00:00,0.7433,0.7433,0.7419,0.7421,1663500000.0
2008-07-28 01:30:00,0.7423,0.7425,0.7419,0.7419,1330800000.0
2008-07-28 02:00:00,0.7418,0.7419,0.741,0.741,1703400002.0
2008-07-28 02:30:00,0.741,0.7418,0.7407,0.7411,1616900003.0
2008-07-28 03:00:00,0.7411,0.7424,0.74075,0.7416,2154300002.0
2008-07-28 03:30:00,0.7417,0.74185,0.7407,0.7412,1982399998.0
2008-07-28 04:00:00,0.7413,0.74181,0.74083,0.7414,865200000.0
2008-07-28 04:30:00,0.7414,0.7421,0.74089,0.74208,896300000.0
2008-07-28 05:00:00,0.7419,0.7425,0.74165,0.7422,1526100001.0
2008-07-28 05:30:00,0.7423,0.7428,0.74195,0.74265,1105600001.0
2008-07-28 06:00:00,0.74275,0.74325,0.74215,0.74285,1351900002.0
2008-07-28 06:30:00,0.7429,0.7438,0.7429,0.7436,1704700005.0
2008-07-28 07:00:00,0.7436,0.7437,0.74279,0.7428,1144600000.0
2008-07-28 07:30:00,0.7432,0.7432,0.7424,0.7428,903000000.0
2008-07-28 08:00:00,0.7428,0.7431,0.74227,0.7428,1134200000.0
2008-07-28 08:30:00,0.7428,0.7442,0.7427,0.74312,1951500000.0
2008-07-28 09:00:00,0.7433,0.7438,0.743,0.7436,1800700000.0
2008-07-28 09:30:00,0.7435,0.7442,0.7434,0.7438,2352000002.0
2008-07-28 10:00:00,0.7438,0.7441,0.74313,0.744,3680200011.0
2008-07-28 10:30:00,0.744,0.7445,0.7432,0.7434,1969700000.0
2008-07-28 11:00:00,0.7434,0.7448,0.74325,0.7444,2679800001.0
2008-07-28 11:30:00,0.7444,0.74475,0.74419,0.7445,1472000000.0
2008-07-28 12:00:00,0.7445,0.7445,0.74349,0.74435,1678800002.0
2008-07-28 12:30:00,0.7444,0.7451,0.7442,0.7449,1942100001.0
2008-07-28 13:00:00,0.7449,0.745,0.74423,0.74459,1676000000.0
2008-07-28 13:30:00,0.7446,0.74465,0.74371,0.7444,1533900000.0
2008-07-28 14:00:00,0.74455,0.74455,0.74356,0.744,692800000.0
2008-07-28 14:30:00,0.744,0.7449,0.7439,0.7448,1038500000.0
2008-07-28 15:00:00,0.74475,0.7449,0.74368,0.7445,1060200000.0
2008-07-28 15:30:00,0.7445,0.74465,0.74375,0.744,965400000.0
2008-07-28 16:00:00,0.744,0.7452,0.74303,0.7446,2542900001.0
2008-07-28 16:30:00,0.7448,0.7451,0.7433,0.7433,2090299996.0
2008-07-28 17:00:00,0.7433,0.7449,0.7432,0.7445,1395100000.0
2008-07-28 17:30:00,0.7445,0.7453,0.7443,0.74485,1061400000.0
2008-07-28 18:00:00,0.7451,0.7451,0.7443,0.74485,1166200000.0
2008-07-28 18:30:00,0.7448,0.7453,0.74441,0.745,1691100000.0
2008-07-28 19:00:00,0.745,0.74515,0.74426,0.74466,2194300000.0
2008-07-28 19:30:00,0.74475,0.74502,0.74403,0.7446,664500000.0
2008-07-28 20:00:00,0.7446,0.7451,0.7442,0.7448,1228200000.0
2008-07-28 20:30:00,0.7449,0.7451,0.7442,0.7448,1075399999.0
2008-07-28 21:00:00,0.7448,0.74497,0.74423,0.7445,1001699999.0
2008-07-28 21:30:00,0.74475,0.74475,0.7436,0.74426,1080799999.0
2008-07-28 22:00:00,0.7442,0.74461,0.74388,0.74435,1008400000.0
2008-07-28 22:30:00,0.74393,0.7447,0.74386,0.7445,1412500000.0
2008-07-28 23:00:00,0.7444,0.7452,0.7444,0.74495,941700000.0
2008-07-28 23:30:00,0.74524,0.74537,0.74423,0.7446,2128399998.0
2008-07-29 00:00:00,0.7446,0.74497,0.74427,0.7447,1639299998.0
2008-07-29 00:30:00,0.7447,0.7451,0.74405,0.7444,2515399996.0
2008-07-29 01:00:00,0.74406,0.745,0.74399,0.74446,1664400001.0
2008-07-29 01:30:00,0.7448,0.7461,0.74436,0.7456,3647000005.0
2008-07-29 02:00:00,0.7456,0.7465,0.74531,0.7458,2526200000.0
2008-07-29 02:30:00,0.7459,0.7464,0.74569,0.746,2156100000.0
2008-07-29 03:00:00,0.746,0.7464,0.74552,0.7462,1275100000.0
2008-07-29 03:30:00,0.7462,0.7466,0.7448,0.745,2252899999.0
2008-07-29 04:00:00,0.745,0.74557,0.74468,0.74545,2068199995.0
2008-07-29 04:30:00,0.7454,0.7456,0.74481,0.74534,1671800001.0
2008-07-29 05:00:00,0.74537,0.74559,0.74468,0.74475,1541200001.0
2008-07-29 05:30:00,0.7451,0.74538,0.74473,0.7452,1411699999.0
2008-07-29 06:00:00,0.7452,0.7453,0.74445,0.7449,1532099999.0
2008-07-29 06:30:00,0.7449,0.745,0.74424,0.745,1070600000.0
2008-07-29 07:00:00,0.74495,0.74519,0.74409,0.74481,1347199998.0
2008-07-29 07:30:00,0.7447,0.74585,0.74458,0.7454,1638699999.0
2008-07-29 08:00:00,0.7454,0.7454,0.7441,0.7445,1556400000.0
2008-07-29 08:30:00,0.7445,0.7446,0.7408,0.7414,4145300000.0
2008-07-29 09:00:00,0.7414,0.74265,0.7406,0.7407,4664800001.0
2008-07-29 09:30:00,0.7407,0.741,0.739,0.7407,7189299999.0
2008-07-29 10:00:00,0.74075,0.7413,0.7403,0.7405,3239099999.0
2008-07-29 10:30:00,0.74055,0.74081,0.74015,0.74065,2507700000.0
2008-07-29 11:00:00,0.7406,0.7412,0.74017,0.7407,2099999999.0
2008-07-29 11:30:00,0.7407,0.74122,0.74005,0.7403,2018367500.0
2008-07-29 12:00:00,0.7403,0.74051,0.7395,0.7398,1817672500.0
2008-07-29 12:30:00,0.73985,0.7414,0.7398,0.7405,1328000000.0
2008-07-29 13:00:00,0.7405,0.7405,0.73934,0.73981,1663767499.0
2008-07-29 13:30:00,0.7399,0.7399,0.7386,0.73945,2759500004.0
2008-07-29 14:00:00,0.7395,0.74,0.73874,0.73895,2468000002.0
2008-07-29 14:30:00,0.73925,0.7396,0.7379,0.73865,3005400001.0
2008-07-29 15:00:00,0.7386,0.739,0.7381,0.73855,2150200000.0
2008-07-29 15:30:00,0.7385,0.7387,0.7357,0.7362,6600117497.0
2008-07-29 16:00:00,0.7362,0.7368,0.7347,0.7365,5197952498.0
2008-07-29 16:30:00,0.7364,0.7368,0.7351,0.7367,3633427500.0
2008-07-29 17:00:00,0.7367,0.737,0.7362,0.7363,2863100000.0
2008-07-29 17:30:00,0.7363,0.7367,0.73558,0.7362,1994700000.0
2008-07-29 18:00:00,0.7362,0.737,0.7356,0.7369,1605749998.0
2008-07-29 18:30:00,0.7369,0.7375,0.7366,0.7374,889400000.0
2008-07-29 19:00:00,0.73735,0.7377,0.73687,0.7374,794600000.0
2008-07-29 19:30:00,0.7374,0.7382,0.7367,0.7382,1082600000.0
2008-07-29 20:00:00,0.7382,0.73925,0.738,0.73855,2160500000.0
2008-07-29 20:30:00,0.7386,0.7398,0.7386,0.73955,2044160002.0
2008-07-29 21:00:00,0.73955,0.7398,0.73905,0.7391,1074499999.0
2008-07-29 21:30:00,0.7391,0.74005,0.73897,0.73936,804800000.0
2008-07-29 22:00:00,0.73945,0.7402,0.73898,0.73995,733300000.0
2008-07-29 22:30:00,0.7399,0.74045,0.73937,0.74,1015400000.0
2008-07-29 23:00:00,0.73995,0.74016,0.7392,0.7396,1905800000.0
2008-07-29 23:30:00,0.7395,0.7396,0.73853,0.73887,1759299999.0
2008-07-30 00:00:00,0.7391,0.7392,0.7383,0.73855,1860800000.0
2008-07-30 00:30:00,0.73855,0.73921,0.73815,0.73895,2326099993.0
2008-07-30 01:00:00,0.7389,0.7395,0.7382,0.7387,1524099998.0
2008-07-30 01:30:00,0.7386,0.73895,0.73805,0.7386,3024400000.0
2008-07-30 02:00:00,0.7386,0.73905,0.73815,0.73848,1838800001.0
2008-07-30 02:30:00,0.7387,0.7387,0.7372,0.7376,3338600003.0
2008-07-30 03:00:00,0.73765,0.7384,0.73745,0.7379,2180800000.0
2008-07-30 03:30:00,0.7379,0.7382,0.73704,0.7378,1873800000.0
2008-07-30 04:00:00,0.73785,0.7384,0.73728,0.73728,1282200001.0
2008-07-30 04:30:00,0.7377,0.73826,0.73765,0.7381,787500000.0
2008-07-30 05:00:00,0.73779,0.73835,0.73769,0.7383,622500000.0
2008-07-30 05:30:00,0.7383,0.73861,0.73751,0.7378,1047800000.0
2008-07-30 06:00:00,0.7378,0.7378,0.73502,0.7354,3813700000.0
2008-07-30 06:30:00,0.7354,0.73605,0.73435,0.7344,2079600000.0
2008-07-30 07:00:00,0.7344,0.735,0.73375,0.7338,2446600000.0
2008-07-30 07:30:00,0.7339,0.73475,0.73335,0.7343,2512900001.0
2008-07-30 08:00:00,0.7343,0.7346,0.73315,0.73365,4457400001.0
2008-07-30 08:30:00,0.7336,0.7344,0.7333,0.7336,2971800000.0
2008-07-30 09:00:00,0.7336,0.7356,0.7334,0.7352,3758000000.0
2008-07-30 09:30:00,0.73525,0.7353,0.7345,0.73515,2570799999.0
2008-07-30 10:00:00,0.73515,0.7357,0.7344,0.73515,3356100000.0
2008-07-30 10:30:00,0.7352,0.7357,0.73464,0.73485,2650700000.0
2008-07-30 11:00:00,0.7348,0.7351,0.7341,0.7343,3299300002.0
2008-07-30 11:30:00,0.7343,0.7344,0.7326,0.7329,4513600004.0
2008-07-30 12:00:00,0.7329,0.7333,0.7321,0.73235,4260299996.0
2008-07-30 12:30:00,0.7323,0.7338,0.7323,0.733,1692700000.0
2008-07-30 13:00:00,0.733,0.734,0.7328,0.73325,2160700000.0
2008-07-30 13:30:00,0.7332,0.73342,0.7325,0.733,2258900000.0
2008-07-30 14:00:00,0.733,0.7336,0.732,0.7329,3175100000.0
2008-07-30 14:30:00,0.7329,0.7333,0.7321,0.73275,4292400003.0
2008-07-30 15:00:00,0.7327,0.7328,0.7315,0.7325,4350299997.0
2008-07-30 15:30:00,0.73245,0.733,0.7316,0.73225,3300426998.0
2008-07-30 16:00:00,0.73225,0.7338,0.73205,0.7335,6167000006.0
2008-07-30 16:30:00,0.7334,0.7353,0.7333,0.7345,6460499999.0
2008-07-30 17:00:00,0.73455,0.7347,0.7335,0.734,2636500002.0
2008-07-30 17:30:00,0.734,0.73445,0.7337,0.7343,1558600000.0
2008-07-30 18:00:00,0.7343,0.7343,0.73346,0.7337,1491900000.0
2008-07-30 18:30:00,0.7337,0.73455,0.73335,0.73345,1031500002.0
2008-07-30 19:00:00,0.73345,0.73425,0.73324,0.7336,1153900000.0
2008-07-30 19:30:00,0.7336,0.73375,0.733,0.7331,518100000.0
2008-07-30 20:00:00,0.7331,0.7345,0.73305,0.73375,1245500000.0
2008-07-30 20:30:00,0.73375,0.73405,0.73293,0.73345,630300000.0
2008-07-30 21:00:00,0.73345,0.7343,0.7327,0.73345,1150400001.0
2008-07-30 21:30:00,0.73345,0.7344,0.73306,0.7336,1765200000.0
2008-07-30 22:00:00,0.7336,0.734,0.733,0.7334,584300000.0
2008-07-30 22:30:00,0.73335,0.7342,0.73305,0.73395,888600001.0
2008-07-30 23:00:00,0.73395,0.73443,0.73372,0.73427,961600002.0
2008-07-30 23:30:00,0.7343,0.7346,0.73388,0.73435,796700000.0
2008-07-31 00:00:00,0.73435,0.73452,0.73361,0.7343,592200000.0
2008-07-31 00:30:00,0.7343,0.73445,0.7338,0.73395,1464300000.0
2008-07-31 01:00:00,0.73395,0.73455,0.73345,0.7345,1073199998.0
2008-07-31 01:30:00,0.7345,0.7346,0.73374,0.7343,1339600000.0
2008-07-31 02:00:00,0.7343,0.7344,0.7336,0.73385,2057700000.0
2008-07-31 02:30:00,0.73385,0.73407,0.7328,0.73325,2004400000.0
2008-07-31 03:00:00,0.73325,0.7336,0.7324,0.7333,2975600004.0
2008-07-31 03:30:00,0.73325,0.7346,0.7316,0.7345,5097100000.0
2008-07-31 04:00:00,0.7345,0.7354,0.7341,0.7352,2782399999.0
2008-07-31 04:30:00,0.7352,0.7355,0.73415,0.73415,1651300001.0
2008-07-31 05:00:00,0.73415,0.7345,0.7333,0.73389,3268999999.0
2008-07-31 05:30:00,0.7339,0.7349,0.73384,0.73445,1761600006.0
2008-07-31 06:00:00,0.73445,0.7346,0.73235,0.7329,2885199997.0
2008-07-31 06:30:00,0.7329,0.7332,0.7312,0.7313,5826699997.0
2008-07-31 07:00:00,0.7313,0.7334,0.7309,0.73325,3234500003.0
2008-07-31 07:30:00,0.73325,0.7334,0.73226,0.7327,2264699999.0
2008-07-31 08:00:00,0.7327,0.7337,0.73225,0.7333,2401500001.0
2008-07-31 08:30:00,0.73335,0.7346,0.73325,0.73415,3421900000.0
2008-07-31 09:00:00,0.7342,0.7352,0.7337,0.7337,3638999999.0
2008-07-31 09:30:00,0.7337,0.7349,0.7336,0.7341,3056100000.0
2008-07-31 10:00:00,0.7341,0.7345,0.73366,0.7339,2131700002.0
2008-07-31 10:30:00,0.7338,0.7343,0.73325,0.73345,2804700000.0
2008-07-31 11:00:00,0.73345,0.7338,0.7332,0.7338,2005500000.0
2008-07-31 11:30:00,0.7338,0.73385,0.73289,0.7331,2319500001.0
2008-07-31 12:00:00,0.73305,0.73322,0.732,0.7323,1060900000.0
2008-07-31 12:30:00,0.73225,0.7339,0.73205,0.7331,2770099998.0
2008-07-31 13:00:00,0.7331,0.73345,0.73275,0.7328,2974600000.0
2008-07-31 13:30:00,0.73285,0.73325,0.73237,0.7327,2137700000.0
2008-07-31 14:00:00,0.7327,0.73315,0.7319,0.7319,2471600000.0
2008-07-31 14:30:00,0.7318,0.7353,0.7318,0.735,4510100000.0
2008-07-31 15:00:00,0.735,0.7363,0.735,0.7352,2979000000.0
2008-07-31 15:30:00,0.7352,0.7352,0.73345,0.7338,2021299998.0
2008-07-31 16:00:00,0.7338,0.7344,0.73265,0.7331,2393500000.0
2008-07-31 16:30:00,0.7331,0.73375,0.7318,0.732,3960599998.0
2008-07-31 17:00:00,0.73205,0.7341,0.7315,0.73385,3217800000.0
2008-07-31 17:30:00,0.7339,0.73495,0.7335,0.73375,4467600001.0
2008-07-31 18:00:00,0.73395,0.7343,0.73289,0.73356,1679199999.0
2008-07-31 18:30:00,0.7336,0.7344,0.73313,0.7337,1731000000.0
2008-07-31 19:00:00,0.7337,0.7344,0.73318,0.7335,1755200000.0
2008-07-31 19:30:00,0.7337,0.73405,0.73327,0.73385,608500000.0
2008-07-31 20:00:00,0.73365,0.73475,0.7335,0.7347,1084000000.0
2008-07-31 20:30:00,0.7347,0.73475,0.7337,0.7342,1154800000.0
2008-07-31 21:00:00,0.7342,0.7346,0.73382,0.7344,493200000.0
2008-07-31 21:30:00,0.7344,0.7346,0.7337,0.7337,741900000.0
2008-07-31 22:00:00,0.7337,0.734,0.7325,0.7327,690400000.0
2008-07-31 22:30:00,0.7327,0.73445,0.73261,0.734,1078300000.0
2008-07-31 23:00:00,0.734,0.7343,0.733,0.7333,1128199997.0
2008-07-31 23:30:00,0.7333,0.7336,0.73245,0.733,2140000000.0
2008-08-01 00:00:00,0.733,0.7333,0.73253,0.733,1114900000.0
2008-08-01 00:30:00,0.733,0.73336,0.731,0.7312,4628300007.0
2008-08-01 01:00:00,0.7312,0.73185,0.7306,0.7313,5779800000.0
2008-08-01 01:30:00,0.73125,0.7317,0.73094,0.7313,2282099999.0
2008-08-01 02:00:00,0.7313,0.7315,0.7281,0.7288,6067400001.0
2008-08-01 02:30:00,0.7288,0.7295,0.7277,0.7283,6834300003.0
2008-08-01 03:00:00,0.7283,0.72955,0.72807,0.7295,3554700003.0
2008-08-01 03:30:00,0.7295,0.7298,0.72786,0.72806,2955599995.0
2008-08-01 04:00:00,0.7281,0.7282,0.7272,0.7282,4898409995.0
2008-08-01 04:30:00,0.7282,0.72842,0.72775,0.728,2515400000.0
2008-08-01 05:00:00,0.72805,0.7282,0.72754,0.7277,3515100001.0
2008-08-01 05:30:00,0.7277,0.72855,0.7277,0.7285,1746399998.0
2008-08-01 06:00:00,0.72855,0.7287,0.72791,0.7287,1620600000.0
2008-08-01 06:30:00,0.7287,0.729,0.7273,0.7274,5647899997.0
2008-08-01 07:00:00,0.7274,0.7278,0.7271,0.72735,3660800009.0
2008-08-01 07:30:00,0.72735,0.7293,0.727,0.7286,5282799999.0
2008-08-01 08:00:00,0.7286,0.72895,0.72783,0.7288,1822200000.0
2008-08-01 08:30:00,0.7288,0.729,0.72555,0.726,4839400002.0
2008-08-01 09:00:00,0.72595,0.727,0.7255,0.72615,5776199998.0
2008-08-01 09:30:00,0.72615,0.7273,0.7258,0.72725,4421881002.0
2008-08-01 10:00:00,0.7271,0.7286,0.72695,0.7273,3516600002.0
2008-08-01 10:30:00,0.72725,0.7286,0.7271,0.7284,3447899999.0
2008-08-01 11:00:00,0.72845,0.72935,0.72805,0.729,3864860001.0
2008-08-01 11:30:00,0.729,0.7294,0.72775,0.728,5358500000.0
2008-08-01 12:00:00,0.728,0.72824,0.72745,0.7277,1773200000.0
2008-08-01 12:30:00,0.72765,0.7284,0.7272,0.72805,3056299997.0
2008-08-01 13:00:00,0.72805,0.7281,0.7275,0.7278,3189100000.0
2008-08-01 13:30:00,0.7278,0.7284,0.72743,0.72805,2202700001.0
2008-08-01 14:00:00,0.72805,0.7286,0.7279,0.7279,3114100000.0
2008-08-01 14:30:00,0.7279,0.72815,0.72445,0.72655,3676000001.0
2008-08-01 15:00:00,0.7266,0.7272,0.7258,0.7266,1592700000.0
2008-08-01 15:30:00,0.7266,0.7289,0.72622,0.7278,3531200000.0
2008-08-01 16:00:00,0.72775,0.72845,0.7267,0.727,3457100000.0
2008-08-01 16:30:00,0.727,0.7272,0.7249,0.7257,2232780000.0
2008-08-01 17:00:00,0.7257,0.728,0.7257,0.72675,3828400000.0
2008-08-01 17:30:00,0.72655,0.7275,0.72637,0.7266,1666100000.0
2008-08-01 18:00:00,0.7266,0.7271,0.72603,0.7263,1383100000.0
2008-08-01 18:30:00,0.7265,0.7271,0.72584,0.7264,1422900000.0
2008-08-01 19:00:00,0.7264,0.7265,0.72548,0.7262,1341300000.0
2008-08-01 19:30:00,0.7258,0.7265,0.72529,0.726,702600000.0
2008-08-01 20:00:00,0.726,0.72685,0.72565,0.7266,847600000.0
2008-08-01 20:30:00,0.72655,0.72694,0.7262,0.72665,667300000.0
2008-08-01 21:00:00,0.72665,0.72725,0.72613,0.7268,626700000.0
2008-08-01 21:30:00,0.7268,0.7276,0.72621,0.72655,635000000.0
2008-08-01 22:00:00,0.7267,0.72825,0.7266,0.72755,789500003.0
2008-08-01 22:30:00,0.72755,0.7276,0.72681,0.72705,661400000.0
2008-08-04 00:00:00,0.7283,0.7285,0.7281,0.7281,2516800000.0
2008-08-04 00:30:00,0.7282,0.7283,0.7272,0.7275,3678400000.0
2008-08-04 01:00:00,0.7274,0.7276,0.7267,0.7267,3291200000.0
2008-08-04 01:30:00,0.7269,0.7282,0.7269,0.728,2710400000.0
2008-08-04 02:00:00,0.728,0.7283,0.72714,0.72764,3992400001.0
2008-08-04 02:30:00,0.72755,0.7281,0.7271,0.7278,1943999994.0
2008-08-04 03:00:00,0.7277,0.7279,0.72718,0.7276,1611499999.0
2008-08-04 03:30:00,0.7276,0.72905,0.72719,0.7284,2590400003.0
2008-08-04 04:00:00,0.72835,0.7288,0.72778,0.7281,3365200008.0
2008-08-04 04:30:00,0.7281,0.7286,0.72782,0.7283,3627499994.0
2008-08-04 05:00:00,0.7283,0.7286,0.72776,0.7286,565300000.0
2008-08-04 05:30:00,0.72855,0.729,0.72804,0.7289,1104400000.0
2008-08-04 06:00:00,0.7289,0.7292,0.72803,0.72859,1827300000.0
2008-08-04 06:30:00,0.7285,0.729,0.72817,0.7286,2171000005.0
2008-08-04 07:00:00,0.7286,0.72877,0.72805,0.72835,1909700000.0
2008-08-04 07:30:00,0.72845,0.72854,0.72755,0.72785,1854300001.0
2008-08-04 08:00:00,0.72785,0.7285,0.7275,0.7275,2380900001.0
2008-08-04 08:30:00,0.7275,0.729,0.7271,0.7288,1853467500.0
2008-08-04 09:00:00,0.7288,0.7293,0.72789,0.72857,3310500000.0
2008-08-04 09:30:00,0.7286,0.7287,0.7276,0.72795,1430800000.0
2008-08-04 10:00:00,0.72795,0.7289,0.72749,0.7287,2051000000.0
2008-08-04 10:30:00,0.7287,0.7295,0.72831,0.7292,2485100001.0
2008-08-04 11:00:00,0.7292,0.72965,0.72872,0.72945,1542500000.0
2008-08-04 11:30:00,0.72919,0.72995,0.72899,0.72945,1921700001.0
2008-08-04 12:00:00,0.7295,0.72982,0.72909,0.7295,1549400001.0
2008-08-04 12:30:00,0.7295,0.7306,0.72932,0.7306,1585000000.0
2008-08-04 13:00:00,0.7306,0.7307,0.73009,0.7304,1846200000.0
2008-08-04 13:30:00,0.7305,0.7305,0.7298,0.7303,1736200000.0
2008-08-04 14:00:00,0.7303,0.73055,0.7298,0.73,2051200000.0
2008-08-04 14:30:00,0.73,0.73115,0.7297,0.7302,1884799999.0
2008-08-04 15:00:00,0.7302,0.7308,0.7301,0.7308,1899000000.0
2008-08-04 15:30:00,0.7308,0.73165,0.7299,0.73155,3159800002.0
2008-08-04 16:00:00,0.73155,0.7333,0.73096,0.7321,3289000001.0
2008-08-04 16:30:00,0.7321,0.7331,0.732,0.7323,3225000001.0
2008-08-04 17:00:00,0.7323,0.7327,0.7311,0.7313,2293600000.0
2008-08-04 17:30:00,0.73125,0.7313,0.7292,0.72925,2722500000.0
2008-08-04 18:00:00,0.72925,0.731,0.7292,0.73065,1160900001.0
2008-08-04 18:30:00,0.73065,0.73075,0.73,0.7302,874500000.0
2008-08-04 19:00:00,0.7302,0.7306,0.73,0.7305,684200000.0
2008-08-04 19:30:00,0.7305,0.7307,0.7304,0.7304,611300000.0
2008-08-04 20:00:00,0.73035,0.7312,0.73035,0.73099,1753300001.0
2008-08-04 20:30:00,0.731,0.731,0.72965,0.73005,1734899999.0
2008-08-04 21:00:00,0.73005,0.73075,0.72958,0.73,2063200005.0
2008-08-04 21:30:00,0.73,0.73044,0.72959,0.7299,954900000.0
2008-08-04 22:00:00,0.73,0.73,0.72894,0.72945,690200000.0
2008-08-04 22:30:00,0.7296,0.7301,0.72894,0.7294,804300002.0
2008-08-04 23:00:00,0.7294,0.7295,0.72887,0.72915,1349300000.0
2008-08-04 23:30:00,0.72905,0.72955,0.72853,0.7287,2052999999.0
2008-08-05 00:00:00,0.7287,0.72905,0.72788,0.7283,1336600000.0
2008-08-05 00:30:00,0.7283,0.72874,0.72803,0.72859,2342200001.0
2008-08-05 01:00:00,0.72859,0.72898,0.72814,0.7282,1384799998.0
2008-08-05 01:30:00,0.7285,0.72864,0.7272,0.72755,2307399996.0
2008-08-05 02:00:00,0.72755,0.72755,0.72675,0.7269,1704900000.0
2008-08-05 02:30:00,0.7269,0.7269,0.7262,0.7267,2054899998.0
2008-08-05 03:00:00,0.7267,0.7268,0.7262,0.72635,1642199999.0
2008-08-05 03:30:00,0.72635,0.7268,0.7261,0.7267,1463299999.0
2008-08-05 04:00:00,0.72675,0.7269,0.72639,0.7266,1773300000.0
2008-08-05 04:30:00,0.7266,0.7267,0.72611,0.7266,1241700005.0
2008-08-05 05:00:00,0.7266,0.7269,0.7261,0.7263,3261900003.0
2008-08-05 05:30:00,0.7263,0.7266,0.7261,0.7264,1734400000.0
2008-08-05 06:00:00,0.7264,0.7272,0.72627,0.7269,2211100000.0
2008-08-05 06:30:00,0.7269,0.7269,0.7248,0.7255,9254099992.0
2008-08-05 07:00:00,0.7255,0.7263,0.7253,0.72565,4288699994.0
2008-08-05 07:30:00,0.72565,0.72575,0.7244,0.7247,6043900001.0
2008-08-05 08:00:00,0.7247,0.7255,0.72416,0.72515,3617800000.0
2008-08-05 08:30:00,0.7251,0.72635,0.7245,0.72525,4635300000.0
2008-08-05 09:00:00,0.72525,0.7257,0.72405,0.7251,4089400000.0
2008-08-05 09:30:00,0.7251,0.7256,0.72345,0.72355,3513999999.0
2008-08-05 10:00:00,0.72355,0.7247,0.723,0.72385,4364100000.0
2008-08-05 10:30:00,0.72385,0.72395,0.7226,0.7229,5948099997.0
2008-08-05 11:00:00,0.7226,0.7236,0.7225,0.7229,4001699999.0
2008-08-05 11:30:00,0.72295,0.7241,0.7229,0.72335,4376300000.0
2008-08-05 12:00:00,0.72335,0.72455,0.7232,0.72435,3318500000.0
2008-08-05 12:30:00,0.7244,0.7251,0.7233,0.72395,2950300000.0
2008-08-05 13:00:00,0.72395,0.72415,0.7228,0.72325,1961200000.0
2008-08-05 13:30:00,0.72325,0.72335,0.72205,0.72335,2757100001.0
2008-08-05 14:00:00,0.72335,0.724,0.72295,0.7231,3009799999.0
2008-08-05 14:30:00,0.7231,0.724,0.72261,0.72315,1711817250.0
2008-08-05 15:00:00,0.72315,0.7243,0.7228,0.7242,2143699999.0
2008-08-05 15:30:00,0.7242,0.7252,0.72332,0.7248,1943900000.0
2008-08-05 16:00:00,0.7248,0.7264,0.7248,0.7262,3968400001.0
2008-08-05 16:30:00,0.7262,0.7271,0.7255,0.7257,3225900001.0
2008-08-05 17:00:00,0.7256,0.72585,0.7242,0.7247,3066100000.0
2008-08-05 17:30:00,0.7247,0.7256,0.7242,0.72555,3184700000.0
2008-08-05 18:00:00,0.72555,0.72585,0.72509,0.72519,737900000.0
2008-08-05 18:30:00,0.7257,0.7257,0.72433,0.72475,1026000000.0
2008-08-05 19:00:00,0.72475,0.7251,0.72437,0.725,1588700000.0
2008-08-05 19:30:00,0.725,0.7251,0.72422,0.72465,1413000000.0
2008-08-05 20:00:00,0.7247,0.7263,0.724,0.7253,1405000000.0
2008-08-05 20:30:00,0.7253,0.7262,0.72445,0.726,1523700000.0
2008-08-05 21:00:00,0.726,0.7264,0.7255,0.72595,1006599999.0
2008-08-05 21:30:00,0.72585,0.7262,0.72523,0.72595,686500000.0
2008-08-05 22:00:00,0.72595,0.7263,0.7256,0.72615,507100000.0
2008-08-05 22:30:00,0.72615,0.7269,0.72585,0.7266,1178400000.0
2008-08-05 23:00:00,0.7266,0.72682,0.72608,0.7265,1050300000.0
2008-08-05 23:30:00,0.7265,0.7266,0.72575,0.72575,2193799999.0
2008-08-06 00:00:00,0.7259,0.7259,0.72505,0.7253,2102700002.0
2008-08-06 00:30:00,0.72525,0.7259,0.72525,0.7258,1708800000.0
2008-08-06 01:00:00,0.7258,0.7263,0.72546,0.7259,1677500001.0
2008-08-06 01:30:00,0.72567,0.72636,0.72562,0.7261,2273800000.0
2008-08-06 02:00:00,0.7261,0.7264,0.72553,0.7264,2036699994.0
2008-08-06 02:30:00,0.7264,0.727,0.7262,0.7262,2303099998.0
2008-08-06 03:00:00,0.7262,0.72655,0.7255,0.7259,2347100000.0
2008-08-06 03:30:00,0.7259,0.7265,0.7256,0.7263,2784100000.0
2008-08-06 04:00:00,0.7263,0.7263,0.7244,0.7248,4714099998.0
2008-08-06 04:30:00,0.7248,0.7256,0.72473,0.7252,2522299997.0
2008-08-06 05:00:00,0.7252,0.7252,0.72436,0.7248,1830599999.0
2008-08-06 05:30:00,0.7248,0.72546,0.7248,0.7252,1252400000.0
2008-08-06 06:00:00,0.72507,0.72541,0.72454,0.72469,927000000.0
2008-08-06 06:30:00,0.725,0.72552,0.72474,0.7254,848900000.0
2008-08-06 07:00:00,0.7254,0.7257,0.7253,0.7256,837500000.0
2008-08-06 07:30:00,0.7256,0.7258,0.72519,0.7254,1683900002.0
2008-08-06 08:00:00,0.7254,0.72584,0.72515,0.7257,1408800000.0
2008-08-06 08:30:00,0.7257,0.7265,0.7253,0.72585,5083600000.0
2008-08-06 09:00:00,0.72585,0.726,0.72465,0.72525,5655399999.0
2008-08-06 09:30:00,0.7253,0.7257,0.72455,0.7249,3314600001.0
2008-08-06 10:00:00,0.7249,0.7252,0.72395,0.72405,2578400000.0
2008-08-06 10:30:00,0.724,0.72405,0.7225,0.72295,5031999995.0
2008-08-06 11:00:00,0.723,0.7233,0.7225,0.7226,2250900001.0
2008-08-06 11:30:00,0.7226,0.7228,0.722,0.72235,2738100000.0
2008-08-06 12:00:00,0.7223,0.7227,0.72195,0.7223,2406999999.0
2008-08-06 12:30:00,0.7223,0.7231,0.722,0.7224,3721600001.0
2008-08-06 13:00:00,0.7227,0.7233,0.72229,0.7232,2507617247.0
2008-08-06 13:30:00,0.7232,0.7235,0.72257,0.7235,1384400002.0
2008-08-06 14:00:00,0.7235,0.7235,0.72265,0.7231,1953300002.0
2008-08-06 14:30:00,0.7231,0.7231,0.7214,0.7215,2964099999.0
2008-08-06 15:00:00,0.7215,0.7215,0.71995,0.7208,3750000000.0
2008-08-06 15:30:00,0.7208,0.72115,0.7195,0.71975,4350300002.0
2008-08-06 16:00:00,0.71975,0.721,0.7196,0.72035,2234104050.0
2008-08-06 16:30:00,0.72035,0.7212,0.7195,0.7199,4561099997.0
2008-08-06 17:00:00,0.7199,0.7203,0.71745,0.7177,4129900004.0
2008-08-06 17:30:00,0.71805,0.7186,0.7175,0.7177,1889200000.0
2008-08-06 18:00:00,0.7177,0.7187,0.7177,0.71825,1040600000.0
2008-08-06 18:30:00,0.7183,0.71975,0.71784,0.7192,1228000000.0
2008-08-06 19:00:00,0.71915,0.7196,0.71831,0.71835,1170600000.0
2008-08-06 19:30:00,0.7187,0.7189,0.71786,0.71791,897800000.0
2008-08-06 20:00:00,0.7182,0.71838,0.7176,0.7182,1632800001.0
2008-08-06 20:30:00,0.71832,0.7186,0.7175,0.71835,1795399998.0
2008-08-06 21:00:00,0.71835,0.71835,0.71724,0.7175,1585899997.0
2008-08-06 21:30:00,0.7178,0.7183,0.71744,0.718,750500000.0
2008-08-06 22:00:00,0.718,0.718,0.7168,0.7174,1095399999.0
2008-08-06 22:30:00,0.7174,0.7176,0.71607,0.7175,983300003.0
2008-08-06 23:00:00,0.7174,0.71775,0.717,0.7174,1601700004.0
2008-08-06 23:30:00,0.7174,0.71785,0.71729,0.7175,1270299994.0
2008-08-07 00:00:00,0.7175,0.71837,0.71711,0.71763,1997599997.0
2008-08-07 00:30:00,0.71775,0.7209,0.71655,0.7201,4818800002.0
2008-08-07 01:00:00,0.7202,0.7214,0.7196,0.7212,1793800001.0
2008-08-07 01:30:00,0.72115,0.7216,0.7211,0.7211,1733999999.0
2008-08-07 02:00:00,0.7211,0.7216,0.7201,0.7204,3607200001.0
2008-08-07 02:30:00,0.7204,0.721,0.7196,0.71969,3267900001.0
2008-08-07 03:00:00,0.72,0.72,0.7181,0.71845,4489600003.0
2008-08-07 03:30:00,0.71845,0.7204,0.71845,0.7194,6047099989.0
2008-08-07 04:00:00,0.7194,0.7196,0.7187,0.7192,2514500000.0
2008-08-07 04:30:00,0.7192,0.71945,0.71873,0.71895,1138400001.0
2008-08-07 05:00:00,0.71895,0.71895,0.7176,0.7182,2440700004.0
2008-08-07 05:30:00,0.7182,0.71825,0.7172,0.7176,3393099997.0
2008-08-07 06:00:00,0.7176,0.7177,0.7169,0.7171,2168700005.0
2008-08-07 06:30:00,0.7171,0.718,0.7169,0.7179,1544500000.0
2008-08-07 07:00:00,0.7179,0.718,0.7175,0.7177,1455500000.0
2008-08-07 07:30:00,0.7177,0.7179,0.7172,0.7177,1194354000.0
2008-08-07 08:00:00,0.7177,0.71935,0.7176,0.7192,3765799997.0
2008-08-07 08:30:00,0.7192,0.7198,0.71845,0.7186,2733299999.0
2008-08-07 09:00:00,0.7186,0.719,0.7171,0.7173,3627500000.0
2008-08-07 09:30:00,0.7173,0.71815,0.717,0.71735,2769100000.0
2008-08-07 10:00:00,0.7173,0.7182,0.7173,0.71795,2287000000.0
2008-08-07 10:30:00,0.7179,0.718,0.717,0.71735,1952099999.0
2008-08-07 11:00:00,0.71735,0.71825,0.7173,0.71825,2655599997.0
2008-08-07 11:30:00,0.7182,0.71839,0.7178,0.7178,2089600004.0
2008-08-07 12:00:00,0.7178,0.7181,0.71706,0.7179,1573600001.0
2008-08-07 12:30:00,0.7179,0.71825,0.71724,0.71763,1729900000.0
2008-08-07 13:00:00,0.71787,0.7181,0.71725,0.7177,932500000.0
2008-08-07 13:30:00,0.7177,0.71835,0.71726,0.7182,1332600000.0
2008-08-07 14:00:00,0.7182,0.7185,0.71726,0.7184,935600000.0
2008-08-07 14:30:00,0.7184,0.7201,0.7165,0.71695,3946200000.0
2008-08-07 15:00:00,0.717,0.7174,0.7152,0.7159,3567200000.0
2008-08-07 15:30:00,0.7159,0.7167,0.715,0.7151,2370100000.0
2008-08-07 16:00:00,0.715,0.7154,0.7134,0.71395,3437200000.0
2008-08-07 16:30:00,0.71395,0.7154,0.7138,0.7146,1976999999.0
2008-08-07 17:00:00,0.7146,0.7154,0.7144,0.7151,3152899999.0
2008-08-07 17:30:00,0.71505,0.7151,0.71365,0.7148,2100100001.0
2008-08-07 18:00:00,0.7149,0.7156,0.7142,0.7146,1882207000.0
2008-08-07 18:30:00,0.7146,0.7147,0.71371,0.71435,1216965000.0
2008-08-07 19:00:00,0.71435,0.7148,0.71405,0.71465,1368720000.0
2008-08-07 19:30:00,0.7148,0.71498,0.71405,0.71465,879751000.0
2008-08-07 20:00:00,0.71463,0.7151,0.71405,0.71435,2543300001.0
2008-08-07 20:30:00,0.71435,0.7153,0.71405,0.7149,1606148000.0
2008-08-07 21:00:00,0.7149,0.7149,0.71399,0.71405,2724099993.0
2008-08-07 21:30:00,0.71405,0.7143,0.71297,0.7133,890824000.0
2008-08-07 22:00:00,0.7133,0.714,0.71303,0.7135,494300000.0
2008-08-07 22:30:00,0.7134,0.7144,0.7129,0.7141,927800000.0
2008-08-07 23:00:00,0.71425,0.715,0.7135,0.71475,744600000.0
2008-08-07 23:30:00,0.71465,0.71479,0.7134,0.7134,1750300000.0
2008-08-08 00:00:00,0.7134,0.71425,0.7133,0.7135,2181999999.0
2008-08-08 00:30:00,0.71368,0.7146,0.71317,0.7146,2833700003.0
2008-08-08 01:00:00,0.7146,0.71475,0.71355,0.7139,3912500004.0
2008-08-08 01:30:00,0.7139,0.7139,0.7127,0.7131,3513399994.0
2008-08-08 02:00:00,0.7131,0.71315,0.70725,0.7078,5582399999.0
2008-08-08 02:30:00,0.7078,0.70965,0.7072,0.7084,8726699993.0
2008-08-08 03:00:00,0.7084,0.7086,0.70445,0.70565,8467399992.0
2008-08-08 03:30:00,0.7057,0.7069,0.70495,0.70635,6285999994.0
2008-08-08 04:00:00,0.70635,0.707,0.7057,0.7059,6121299990.0
2008-08-08 04:30:00,0.7058,0.7059,0.7037,0.7044,8196999981.0
2008-08-08 05:00:00,0.7044,0.7046,0.6981,0.7015,15809799987.0
2008-08-08 05:30:00,0.7015,0.7026,0.7005,0.70065,9118699961.0
2008-08-08 06:00:00,0.70065,0.7031,0.7006,0.7031,4890300004.0
2008-08-08 06:30:00,0.7031,0.70375,0.70155,0.7017,6253899995.0
2008-08-08 07:00:00,0.7018,0.704,0.7017,0.7034,4753000012.0
2008-08-08 07:30:00,0.7034,0.7037,0.7016,0.7025,3586999995.0
2008-08-08 08:00:00,0.7025,0.7031,0.70145,0.7023,8707600009.0
2008-08-08 08:30:00,0.7023,0.703,0.70085,0.70115,7671000005.0
2008-08-08 09:00:00,0.70125,0.70169,0.7,0.70035,3320963453.0
2008-08-08 09:30:00,0.70018,0.70298,0.70018,0.70259,1130563449.0
2008-08-08 10:00:00,0.70252,0.70301,0.70152,0.70203,2704000002.0
2008-08-08 10:30:00,0.70205,0.70251,0.70104,0.70211,3284899997.0
2008-08-08 11:00:00,0.70212,0.70322,0.70149,0.70282,3045526902.0
2008-08-08 11:30:00,0.70269,0.70323,0.69969,0.69988,3326299999.0
2008-08-08 12:00:00,0.69972,0.70137,0.69964,0.70037,2491463450.0
2008-08-08 12:30:00,0.70028,0.70192,0.69927,0.70089,2122600002.0
2008-08-08 13:00:00,0.70118,0.70383,0.70041,0.70328,1805763454.0
2008-08-08 13:30:00,0.70358,0.70518,0.70244,0.70465,2802300001.0
2008-08-08 14:00:00,0.7047,0.70535,0.7038,0.7039,2980799999.0
2008-08-08 14:30:00,0.704,0.7046,0.70095,0.7023,2856100001.0
2008-08-08 15:00:00,0.70225,0.7039,0.70095,0.70325,2722300000.0
2008-08-08 15:30:00,0.70325,0.7039,0.7005,0.70055,4337500001.0
2008-08-08 16:00:00,0.7006,0.70395,0.7,0.7037,4266300001.0
2008-08-08 16:30:00,0.7037,0.706,0.70275,0.7038,4002100002.0
2008-08-08 17:00:00,0.7038,0.7047,0.70335,0.7039,1661100000.0
2008-08-08 17:30:00,0.7039,0.70605,0.7039,0.70465,3094500001.0
2008-08-08 18:00:00,0.7046,0.7053,0.70441,0.7048,969600000.0
2008-08-08 18:30:00,0.70475,0.7051,0.70375,0.7049,1071600000.0
2008-08-08 19:00:00,0.7049,0.70525,0.7044,0.70465,325800000.0
2008-08-08 19:30:00,0.7046,0.70575,0.7045,0.7051,562700000.0
2008-08-08 20:00:00,0.705,0.7058,0.70475,0.70502,1282500003.0
2008-08-08 20:30:00,0.7054,0.7059,0.7044,0.7045,1020800000.0
2008-08-08 21:00:00,0.7045,0.70475,0.70298,0.7042,1867300006.0
2008-08-08 21:30:00,0.7042,0.7055,0.70365,0.70515,348500000.0
2008-08-08 22:00:00,0.7051,0.7052,0.70431,0.7047,390699999.0
2008-08-08 22:30:00,0.7048,0.705,0.70375,0.704,1257900000.0
2008-08-11 00:00:00,0.701,0.7018,0.7008,0.7017,570400000.0
2008-08-11 00:30:00,0.7018,0.7018,0.701,0.7011,421600000.0
2008-08-11 01:00:00,0.7013,0.7026,0.701,0.702,471200000.0
2008-08-11 01:30:00,0.7018,0.7021,0.7004,0.7005,496000000.0
2008-08-11 02:00:00,0.7005,0.7015,0.7005,0.7008,2230599998.0
2008-08-11 02:30:00,0.7008,0.7019,0.70007,0.7015,4855800019.0
2008-08-11 03:00:00,0.7015,0.7039,0.7011,0.7022,4372599995.0
2008-08-11 03:30:00,0.7022,0.704,0.7013,0.7021,4768099998.0
2008-08-11 04:00:00,0.702,0.7025,0.6986,0.7001,5488400001.0
2008-08-11 04:30:00,0.7001,0.7007,0.6989,0.6994,2124000001.0
2008-08-11 05:00:00,0.6994,0.6995,0.698,0.69925,2827000001.0
2008-08-11 05:30:00,0.6993,0.7006,0.69905,0.7004,1285100000.0
2008-08-11 06:00:00,0.7004,0.7005,0.6983,0.6992,2455800001.0
2008-08-11 06:30:00,0.6992,0.7006,0.69868,0.7004,2811600001.0
2008-08-11 07:00:00,0.70015,0.7009,0.69979,0.7006,1873199994.0
2008-08-11 07:30:00,0.70056,0.7013,0.6994,0.7,2709599996.0
2008-08-11 08:00:00,0.7001,0.7012,0.69955,0.70015,1387400000.0
2008-08-11 08:30:00,0.70015,0.701,0.69887,0.70035,1244399999.0
2008-08-11 09:00:00,0.7004,0.70141,0.69969,0.70136,794900000.0
2008-08-11 09:30:00,0.70123,0.70735,0.70106,0.7069,1873600000.0
2008-08-11 10:00:00,0.7069,0.7082,0.70605,0.7068,5117600002.0
2008-08-11 10:30:00,0.7068,0.7082,0.70605,0.7074,4443900005.0
2008-08-11 11:00:00,0.7074,0.7074,0.7065,0.7066,2134200003.0
2008-08-11 11:30:00,0.7066,0.7067,0.7048,0.7058,3526399999.0
2008-08-11 12:00:00,0.7058,0.7061,0.70385,0.7044,2070300000.0
2008-08-11 12:30:00,0.7043,0.7048,0.7035,0.7038,1897700000.0
2008-08-11 13:00:00,0.7038,0.7043,0.70345,0.7037,3145300005.0
2008-08-11 13:30:00,0.7037,0.7042,0.7035,0.7042,887500000.0
2008-08-11 14:00:00,0.7042,0.7048,0.70384,0.7047,579200000.0
2008-08-11 14:30:00,0.7047,0.7047,0.7026,0.7027,1993706750.0
2008-08-11 15:00:00,0.7027,0.703,0.7019,0.7025,2042600000.0
2008-08-11 15:30:00,0.7025,0.70293,0.7021,0.7023,1159700000.0
2008-08-11 16:00:00,0.7023,0.7026,0.7015,0.7018,660300000.0
2008-08-11 16:30:00,0.7018,0.703,0.7018,0.7022,1446200000.0
2008-08-11 17:00:00,0.70235,0.7032,0.70235,0.7024,1195600000.0
2008-08-11 17:30:00,0.7024,0.7026,0.7005,0.7005,771600000.0
2008-08-11 18:00:00,0.7006,0.7009,0.69905,0.6996,813600000.0
2008-08-11 18:30:00,0.6996,0.70035,0.699,0.6998,862800000.0
2008-08-11 19:00:00,0.69975,0.70005,0.69893,0.69905,1369300000.0
2008-08-11 19:30:00,0.69905,0.6992,0.6974,0.6983,748200000.0
2008-08-11 20:00:00,0.6983,0.69881,0.69765,0.6987,1039000000.0
2008-08-11 20:30:00,0.69847,0.6999,0.6983,0.69955,490300000.0
2008-08-11 21:00:00,0.69955,0.6997,0.69799,0.698,234000000.0
2008-08-11 21:30:00,0.6984,0.69845,0.69731,0.6982,572500000.0
2008-08-11 22:00:00,0.6982,0.69905,0.6977,0.6989,580100000.0
2008-08-11 22:30:00,0.69895,0.6995,0.69861,0.6991,272900000.0
2008-08-11 23:00:00,0.6991,0.6992,0.69795,0.6983,1356700001.0
2008-08-11 23:30:00,0.6983,0.6984,0.69745,0.6977,2331500002.0
2008-08-12 00:00:00,0.6977,0.6984,0.69715,0.6979,3034500003.0
2008-08-12 00:30:00,0.69795,0.6991,0.69748,0.6979,3318400001.0
2008-08-12 01:00:00,0.6979,0.69875,0.6975,0.69846,1921299999.0
2008-08-12 01:30:00,0.69855,0.6992,0.69826,0.699,876900000.0
2008-08-12 02:00:00,0.6991,0.7002,0.6987,0.6996,1074899999.0
2008-08-12 02:30:00,0.69965,0.6999,0.6982,0.6984,1074399999.0
2008-08-12 03:00:00,0.69845,0.69845,0.6948,0.69605,3442200001.0
2008-08-12 03:30:00,0.69605,0.697,0.6957,0.6966,1743300001.0
2008-08-12 04:00:00,0.69665,0.6975,0.696,0.6966,2034899998.0
2008-08-12 04:30:00,0.6966,0.69745,0.69604,0.69745,2320199999.0
2008-08-12 05:00:00,0.6974,0.69771,0.6967,0.6975,1306300000.0
2008-08-12 05:30:00,0.69727,0.69774,0.69629,0.6965,1506900000.0
2008-08-12 06:00:00,0.69655,0.69745,0.69629,0.69745,1144900000.0
2008-08-12 06:30:00,0.69745,0.6975,0.69595,0.6964,1344500000.0
2008-08-12 07:00:00,0.6964,0.6973,0.6962,0.6966,1567700001.0
2008-08-12 07:30:00,0.6966,0.69661,0.69305,0.6938,3440700000.0
2008-08-12 08:00:00,0.6938,0.69635,0.6934,0.6955,3251400003.0
2008-08-12 08:30:00,0.6955,0.69765,0.6954,0.6965,2578100000.0
2008-08-12 09:00:00,0.6965,0.6972,0.6945,0.6968,2083199999.0
2008-08-12 09:30:00,0.69685,0.698,0.69615,0.69735,2653299999.0
2008-08-12 10:00:00,0.6974,0.69755,0.69635,0.69655,2358899999.0
2008-08-12 10:30:00,0.69655,0.69705,0.6948,0.6959,3094800000.0
2008-08-12 11:00:00,0.6959,0.6979,0.69445,0.6949,4089800000.0
2008-08-12 11:30:00,0.6949,0.6952,0.69255,0.69305,3285500001.0
2008-08-12 12:00:00,0.69305,0.6955,0.69305,0.69526,2751000000.0
2008-08-12 12:30:00,0.69545,0.6964,0.6946,0.6955,3325600000.0
2008-08-12 13:00:00,0.6955,0.6956,0.69465,0.69525,1801000000.0
2008-08-12 13:30:00,0.69525,0.6968,0.69469,0.6965,2028500000.0
2008-08-12 14:00:00,0.6965,0.6986,0.69576,0.6973,2872100002.0
2008-08-12 14:30:00,0.6973,0.70105,0.6969,0.6994,3573900000.0
2008-08-12 15:00:00,0.6994,0.7011,0.69865,0.6991,3412300002.0
2008-08-12 15:30:00,0.6992,0.7002,0.69805,0.6994,3740301349.0
2008-08-12 16:00:00,0.6994,0.6995,0.69695,0.6986,3109116203.0
2008-08-12 16:30:00,0.6986,0.6992,0.69765,0.6984,2324501350.0
2008-08-12 17:00:00,0.6984,0.6987,0.6974,0.69765,3450299991.0
2008-08-12 17:30:00,0.69765,0.69895,0.6976,0.6986,2439600000.0
2008-08-12 18:00:00,0.69865,0.6998,0.6986,0.6987,1413700000.0
2008-08-12 18:30:00,0.69875,0.69887,0.69745,0.69815,1276099999.0
2008-08-12 19:00:00,0.6981,0.6995,0.6981,0.6991,848600000.0
2008-08-12 19:30:00,0.6993,0.701,0.6985,0.7006,1755400000.0
2008-08-12 20:00:00,0.7006,0.70075,0.69947,0.7,966900000.0
2008-08-12 20:30:00,0.7001,0.7006,0.69965,0.7,922100000.0
2008-08-12 21:00:00,0.7,0.7001,0.6985,0.6987,988000000.0
2008-08-12 21:30:00,0.6987,0.699,0.6971,0.6979,1445799999.0
2008-08-12 22:00:00,0.69785,0.6982,0.69735,0.69799,763800000.0
2008-08-12 22:30:00,0.6977,0.69772,0.69545,0.6957,1164200000.0
2008-08-12 23:00:00,0.6957,0.696,0.6931,0.6935,2839399999.0
2008-08-12 23:30:00,0.6935,0.6937,0.692,0.693,4196399981.0
2008-08-13 00:00:00,0.693,0.6935,0.6927,0.693,3033600000.0
2008-08-13 00:30:00,0.6927,0.6944,0.6924,0.6929,2930235000.0
2008-08-13 01:00:00,0.6929,0.6937,0.6922,0.6925,2342299998.0
2008-08-13 01:30:00,0.6925,0.69271,0.69105,0.69195,3471499999.0
2008-08-13 02:00:00,0.6919,0.6923,0.68955,0.6897,6940800005.0
2008-08-13 02:30:00,0.6897,0.692,0.6896,0.6909,5512200002.0
2008-08-13 03:00:00,0.6909,0.6917,0.68985,0.6908,5251199997.0
2008-08-13 03:30:00,0.6909,0.6918,0.69065,0.6911,4413599997.0
2008-08-13 04:00:00,0.69115,0.6914,0.68235,0.6846,8424934501.0
2008-08-13 04:30:00,0.6846,0.6878,0.6834,0.68645,4498800000.0
2008-08-13 05:00:00,0.68645,0.6868,0.6857,0.6864,2598600002.0
2008-08-13 05:30:00,0.6864,0.6882,0.68615,0.6872,2373200001.0
2008-08-13 06:00:00,0.6872,0.6881,0.68655,0.6879,1617999999.0
2008-08-13 06:30:00,0.6879,0.68835,0.6875,0.6882,1549500002.0
2008-08-13 07:00:00,0.6882,0.6893,0.6881,0.689,1062100002.0
2008-08-13 07:30:00,0.68905,0.6903,0.68865,0.689,3534599998.0
2008-08-13 08:00:00,0.689,0.6913,0.6883,0.69115,5411300004.0
2008-08-13 08:30:00,0.6912,0.6938,0.69095,0.693,3844699998.0
2008-08-13 09:00:00,0.693,0.6966,0.6929,0.695,5624999996.0
2008-08-13 09:30:00,0.69505,0.6962,0.6945,0.6955,5013100000.0
2008-08-13 10:00:00,0.6955,0.6956,0.6932,0.6936,5880700000.0
2008-08-13 10:30:00,0.69355,0.6958,0.6933,0.6957,3392300000.0
2008-08-13 11:00:00,0.6957,0.6997,0.6955,0.6996,9689899997.0
2008-08-13 11:30:00,0.6996,0.6999,0.69775,0.6983,6967599997.0
2008-08-13 12:00:00,0.6983,0.69875,0.69575,0.6969,4361699994.0
2008-08-13 12:30:00,0.6969,0.697,0.6953,0.6955,2735999999.0
2008-08-13 13:00:00,0.69555,0.6957,0.6946,0.6951,3725600006.0
2008-08-13 13:30:00,0.6952,0.6971,0.69475,0.6962,1814100000.0
2008-08-13 14:00:00,0.6962,0.6983,0.6962,0.697,2562700000.0
2008-08-13 14:30:00,0.697,0.6986,0.6963,0.6976,3943900002.0
2008-08-13 15:00:00,0.69765,0.6979,0.69485,0.6951,3053900000.0
2008-08-13 15:30:00,0.69515,0.6953,0.6931,0.6937,5026300003.0
2008-08-13 16:00:00,0.6934,0.6952,0.6916,0.6945,5368105403.0
2008-08-13 16:30:00,0.6945,0.69685,0.6944,0.69575,4575099997.0
2008-08-13 17:00:00,0.6959,0.6962,0.69455,0.6954,2522700000.0
2008-08-13 17:30:00,0.6954,0.6966,0.6953,0.6965,1594700001.0
2008-08-13 18:00:00,0.6965,0.6988,0.6959,0.6984,1813600001.0
2008-08-13 18:30:00,0.69835,0.69985,0.6981,0.6998,1266100000.0
2008-08-13 19:00:00,0.6999,0.7024,0.6991,0.7023,1574500000.0
2008-08-13 19:30:00,0.70235,0.7048,0.7008,0.70165,2310699999.0
2008-08-13 20:00:00,0.70175,0.703,0.70175,0.703,596999998.0
2008-08-13 20:30:00,0.703,0.7058,0.70243,0.7051,1117600000.0
2008-08-13 21:00:00,0.7051,0.7051,0.7033,0.70385,748000000.0
2008-08-13 21:30:00,0.70385,0.70454,0.70337,0.7042,336200000.0
2008-08-13 22:00:00,0.7042,0.7042,0.7019,0.7024,427800000.0
2008-08-13 22:30:00,0.70235,0.7033,0.70155,0.703,579500000.0
2008-08-13 23:00:00,0.70295,0.7031,0.70155,0.7017,2045000001.0
2008-08-13 23:30:00,0.70149,0.7027,0.70137,0.7026,1855700001.0
2008-08-14 00:00:00,0.7026,0.70375,0.7026,0.7036,2387700005.0
2008-08-14 00:30:00,0.7036,0.70405,0.7019,0.7023,5545100006.0
2008-08-14 01:00:00,0.7023,0.7024,0.6995,0.6997,5813300003.0
2008-08-14 01:30:00,0.6997,0.7002,0.69715,0.699,8276399993.0
2008-08-14 02:00:00,0.699,0.7012,0.69815,0.6986,6332699996.0
2008-08-14 02:30:00,0.6986,0.7007,0.6986,0.7006,3516499996.0
2008-08-14 03:00:00,0.70055,0.7006,0.69805,0.69815,2878000002.0
2008-08-14 03:30:00,0.6981,0.6998,0.6971,0.6998,3034600001.0
2008-08-14 04:00:00,0.6998,0.70025,0.6985,0.69955,2256600000.0
2008-08-14 04:30:00,0.69955,0.69955,0.69795,0.69845,3314900002.0
2008-08-14 05:00:00,0.6984,0.699,0.6975,0.6977,2164100000.0
2008-08-14 05:30:00,0.6977,0.69891,0.6976,0.6986,1412200000.0
2008-08-14 06:00:00,0.6986,0.69955,0.69835,0.6985,1712899999.0
2008-08-14 06:30:00,0.6985,0.6995,0.69815,0.6995,2428799995.0
2008-08-14 07:00:00,0.6995,0.7002,0.69875,0.699,3263199999.0
2008-08-14 07:30:00,0.699,0.69925,0.6978,0.6988,3111099997.0
2008-08-14 08:00:00,0.6988,0.7015,0.6987,0.7014,6334600002.0
2008-08-14 08:30:00,0.7014,0.70195,0.7005,0.7006,2132500000.0
2008-08-14 09:00:00,0.7005,0.7023,0.70015,0.7015,2683500000.0
2008-08-14 09:30:00,0.7015,0.7053,0.7015,0.70355,2548499999.0
2008-08-14 10:00:00,0.7036,0.704,0.7025,0.70275,1760399999.0
2008-08-14 10:30:00,0.70275,0.7031,0.7023,0.703,1300600000.0
2008-08-14 11:00:00,0.703,0.70375,0.70215,0.70225,1370100000.0
2008-08-14 11:30:00,0.7022,0.7023,0.69882,0.70195,1316000000.0
2008-08-14 12:00:00,0.70195,0.7025,0.6989,0.7015,1675000000.0
2008-08-14 12:30:00,0.7015,0.70205,0.6987,0.7013,1160700000.0
2008-08-14 13:00:00,0.7013,0.7023,0.6989,0.70215,851100000.0
2008-08-14 13:30:00,0.7022,0.7033,0.7022,0.703,1490600000.0
2008-08-14 14:00:00,0.703,0.704,0.7024,0.704,1389800000.0
2008-08-14 14:30:00,0.70395,0.7057,0.7035,0.70415,2979200000.0
2008-08-14 15:00:00,0.7043,0.7044,0.7022,0.7026,2153867501.0
2008-08-14 15:30:00,0.70265,0.703,0.7014,0.702,1589700004.0
2008-08-14 16:00:00,0.702,0.7026,0.70134,0.70255,1307800002.0
2008-08-14 16:30:00,0.7026,0.7032,0.70125,0.70125,1510000001.0
2008-08-14 17:00:00,0.70115,0.7027,0.701,0.7018,2623299999.0
2008-08-14 17:30:00,0.7018,0.7026,0.699,0.6992,1379100000.0
2008-08-14 18:00:00,0.6992,0.7009,0.6985,0.6985,1613999994.0
2008-08-14 18:30:00,0.6985,0.69865,0.697,0.6983,1175700001.0
2008-08-14 19:00:00,0.6984,0.6992,0.6978,0.69849,805400000.0
2008-08-14 19:30:00,0.6985,0.6992,0.69836,0.69875,684900000.0
2008-08-14 20:00:00,0.6988,0.6993,0.6983,0.6991,1447100001.0
2008-08-14 20:30:00,0.6991,0.7004,0.69858,0.6994,738800000.0
2008-08-14 21:00:00,0.6994,0.69945,0.6975,0.6978,823900000.0
2008-08-14 21:30:00,0.6978,0.6991,0.6978,0.69892,526399998.0
2008-08-14 22:00:00,0.6988,0.69995,0.69832,0.6994,685800000.0
2008-08-14 22:30:00,0.69925,0.7007,0.6986,0.6998,506200000.0
2008-08-14 23:00:00,0.69975,0.69995,0.6989,0.69897,598400000.0
2008-08-14 23:30:00,0.69915,0.6992,0.6977,0.6984,1161100001.0
2008-08-15 00:00:00,0.6984,0.6991,0.69783,0.69825,936300000.0
2008-08-15 00:30:00,0.69825,0.7007,0.6963,0.6977,4198699999.0
2008-08-15 01:00:00,0.6977,0.7006,0.6977,0.6994,7388099985.0
2008-08-15 01:30:00,0.6993,0.7012,0.69875,0.6989,7802999985.0
2008-08-15 02:00:00,0.69895,0.6997,0.6977,0.6982,7259900007.0
2008-08-15 02:30:00,0.6982,0.69855,0.697,0.69795,6809599993.0
2008-08-15 03:00:00,0.698,0.6984,0.69755,0.698,4020600000.0
2008-08-15 03:30:00,0.698,0.6995,0.698,0.6987,4490667505.0
2008-08-15 04:00:00,0.6987,0.69895,0.6978,0.6987,3339599996.0
2008-08-15 04:30:00,0.6986,0.6987,0.69805,0.6982,2101100009.0
2008-08-15 05:00:00,0.6982,0.6988,0.69787,0.6985,1967200003.0
2008-08-15 05:30:00,0.6985,0.69865,0.69775,0.6984,1576700000.0
2008-08-15 06:00:00,0.6984,0.6985,0.69792,0.6984,1079000001.0
2008-08-15 06:30:00,0.6984,0.6984,0.6974,0.6975,1615400000.0
2008-08-15 07:00:00,0.6975,0.6976,0.69678,0.6972,1836200001.0
2008-08-15 07:30:00,0.6972,0.698,0.69655,0.6967,2554599999.0
2008-08-15 08:00:00,0.6967,0.6977,0.6964,0.69675,3020500000.0
2008-08-15 08:30:00,0.69675,0.6977,0.6956,0.6966,3360100000.0
2008-08-15 09:00:00,0.6966,0.69735,0.6964,0.69655,1452400000.0
2008-08-15 09:30:00,0.6966,0.69755,0.69525,0.6966,2935100001.0
2008-08-15 10:00:00,0.6966,0.6968,0.6945,0.6952,2050001350.0
2008-08-15 10:30:00,0.6951,0.6954,0.69431,0.69463,1100400000.0
2008-08-15 11:00:00,0.6949,0.6971,0.69466,0.69695,1300400000.0
2008-08-15 11:30:00,0.6969,0.6971,0.6957,0.6965,1953300005.0
2008-08-15 12:00:00,0.6965,0.69675,0.69589,0.69665,1084600000.0
2008-08-15 12:30:00,0.69665,0.69726,0.6958,0.69645,2034299999.0
2008-08-15 13:00:00,0.69655,0.6967,0.69565,0.6965,1151800000.0
2008-08-15 13:30:00,0.69655,0.6983,0.696,0.6982,1784000000.0
2008-08-15 14:00:00,0.6982,0.7007,0.6976,0.7002,3417800005.0
2008-08-15 14:30:00,0.7002,0.7034,0.69955,0.7024,3987500000.0
2008-08-15 15:00:00,0.7024,0.7031,0.7006,0.70105,3102200000.0
2008-08-15 15:30:00,0.7011,0.7012,0.69885,0.69895,4410600002.0
2008-08-15 16:00:00,0.6989,0.70145,0.6989,0.7014,2344000003.0
2008-08-15 16:30:00,0.7014,0.7016,0.69985,0.7012,1647700000.0
2008-08-15 17:00:00,0.7012,0.7018,0.7001,0.7012,2089499999.0
2008-08-15 17:30:00,0.7012,0.7058,0.7012,0.7054,4397399993.0
2008-08-15 18:00:00,0.7054,0.7079,0.7049,0.706,2502000000.0
2008-08-15 18:30:00,0.706,0.7071,0.70525,0.7059,1189600000.0
2008-08-15 19:00:00,0.7059,0.706,0.70501,0.7054,736500000.0
2008-08-15 19:30:00,0.7053,0.70545,0.70469,0.7053,540300000.0
2008-08-15 20:00:00,0.7051,0.7066,0.70479,0.7062,1043500001.0
2008-08-15 20:30:00,0.7062,0.7072,0.70569,0.7065,714000000.0
2008-08-15 21:00:00,0.7065,0.7065,0.7056,0.70625,679000000.0
2008-08-15 21:30:00,0.70618,0.7066,0.7054,0.70555,441400000.0
2008-08-15 22:00:00,0.7056,0.7074,0.70555,0.7071,306600000.0
2008-08-15 22:30:00,0.7071,0.7071,0.70555,0.7058,286100000.0
2008-08-18 00:00:00,0.7047,0.7055,0.7041,0.7052,575000000.0
2008-08-18 00:30:00,0.7053,0.7055,0.7031,0.7039,500000000.0
2008-08-18 01:00:00,0.704,0.7044,0.7033,0.7041,550000000.0
2008-08-18 01:30:00,0.7042,0.7058,0.7041,0.7048,625000000.0
2008-08-18 02:00:00,0.7048,0.70805,0.7045,0.7075,4157900007.0
2008-08-18 02:30:00,0.7075,0.7098,0.7075,0.70905,5950699995.0
2008-08-18 03:00:00,0.70905,0.7091,0.70615,0.70795,5861299992.0
2008-08-18 03:30:00,0.7079,0.7091,0.70617,0.7082,2714500010.0
2008-08-18 04:00:00,0.7082,0.7083,0.70603,0.708,2298299995.0
2008-08-18 04:30:00,0.7079,0.7084,0.70614,0.7079,1705500007.0
2008-08-18 05:00:00,0.7079,0.7091,0.70622,0.7091,2211800005.0
2008-08-18 05:30:00,0.7091,0.7094,0.70813,0.7094,2076300008.0
2008-08-18 06:00:00,0.7094,0.7095,0.70846,0.70905,2231200003.0
2008-08-18 06:30:00,0.7091,0.7091,0.70825,0.7087,1705200004.0
2008-08-18 07:00:00,0.7087,0.7087,0.70805,0.7087,1382300000.0
2008-08-18 07:30:00,0.7087,0.70915,0.70807,0.70888,1184099994.0
2008-08-18 08:00:00,0.70905,0.71,0.7086,0.7096,2126899998.0
2008-08-18 08:30:00,0.7096,0.7125,0.70895,0.71105,4084700000.0
2008-08-18 09:00:00,0.7111,0.7112,0.7096,0.7099,2992200000.0
2008-08-18 09:30:00,0.70995,0.71075,0.7089,0.70955,2826699999.0
2008-08-18 10:00:00,0.70955,0.71025,0.70851,0.7088,3708800000.0
2008-08-18 10:30:00,0.70885,0.7101,0.7082,0.71,3798499999.0
2008-08-18 11:00:00,0.71,0.7112,0.70973,0.711,3181100000.0
2008-08-18 11:30:00,0.711,0.7127,0.7103,0.7126,4999799998.0
2008-08-18 12:00:00,0.7126,0.7129,0.7117,0.7124,4674100003.0
2008-08-18 12:30:00,0.7126,0.7127,0.7118,0.7122,2591000002.0
2008-08-18 13:00:00,0.7122,0.7125,0.7115,0.71165,3235956260.0
2008-08-18 13:30:00,0.7117,0.7133,0.71165,0.7132,2060400001.0
2008-08-18 14:00:00,0.7132,0.7144,0.7121,0.7142,3328799999.0
2008-08-18 14:30:00,0.7141,0.71425,0.7125,0.7133,2235413492.0
2008-08-18 15:00:00,0.7133,0.714,0.7131,0.71375,1630700000.0
2008-08-18 15:30:00,0.7137,0.716,0.71365,0.71365,4389400001.0
2008-08-18 16:00:00,0.7136,0.7143,0.7112,0.7113,3668500002.0
2008-08-18 16:30:00,0.7114,0.7114,0.71,0.7111,3557702695.0
2008-08-18 17:00:00,0.71115,0.7113,0.71025,0.7109,1896500000.0
2008-08-18 17:30:00,0.7109,0.7126,0.7109,0.7123,2929500000.0
2008-08-18 18:00:00,0.7123,0.7133,0.712,0.7129,1598100000.0
2008-08-18 18:30:00,0.7128,0.7135,0.7116,0.71315,761400000.0
2008-08-18 19:00:00,0.7131,0.71325,0.7117,0.7121,1075800000.0
2008-08-18 19:30:00,0.7121,0.7126,0.71139,0.71215,985200000.0
2008-08-18 20:00:00,0.71215,0.7124,0.71154,0.7119,1402100000.0
2008-08-18 20:30:00,0.71182,0.71211,0.7106,0.7109,638800000.0
2008-08-18 21:00:00,0.7109,0.7111,0.70949,0.7096,869902000.0
2008-08-18 21:30:00,0.7096,0.71025,0.7088,0.70955,1037900000.0
2008-08-18 22:00:00,0.7095,0.70991,0.70914,0.70991,947002000.0
2008-08-18 22:30:00,0.70985,0.7105,0.7096,0.70985,574900000.0
2008-08-18 23:00:00,0.7098,0.71105,0.7096,0.7105,1173700000.0
2008-08-18 23:30:00,0.71011,0.7109,0.7091,0.70935,958600000.0
2008-08-19 00:00:00,0.70935,0.7096,0.70867,0.70894,2328299995.0
2008-08-19 00:30:00,0.70899,0.7101,0.70875,0.7098,4162499990.0
2008-08-19 01:00:00,0.7098,0.71025,0.7088,0.7096,3661200002.0
2008-08-19 01:30:00,0.7096,0.71025,0.7093,0.7096,3131199997.0
2008-08-19 02:00:00,0.7096,0.7098,0.7081,0.70845,3858900005.0
2008-08-19 02:30:00,0.70845,0.7085,0.70645,0.70675,3611499997.0
2008-08-19 03:00:00,0.70675,0.707,0.70605,0.7063,1931400001.0
2008-08-19 03:30:00,0.70625,0.7077,0.7052,0.7071,2662799998.0
2008-08-19 04:00:00,0.7071,0.7071,0.7061,0.7065,1131800001.0
2008-08-19 04:30:00,0.7065,0.70725,0.70635,0.7068,2004399999.0
2008-08-19 05:00:00,0.7069,0.7069,0.70625,0.7067,605100000.0
2008-08-19 05:30:00,0.7067,0.7078,0.7067,0.70735,1224700000.0
2008-08-19 06:00:00,0.7073,0.7085,0.7071,0.7082,1124100000.0
2008-08-19 06:30:00,0.7082,0.70865,0.70791,0.7083,691100000.0
2008-08-19 07:00:00,0.7083,0.7084,0.70715,0.70755,757500000.0
2008-08-19 07:30:00,0.7075,0.70795,0.70648,0.70755,599700001.0
2008-08-19 08:00:00,0.70755,0.70795,0.70385,0.7041,3918800000.0
2008-08-19 08:30:00,0.70415,0.7061,0.704,0.706,3570400005.0
2008-08-19 09:00:00,0.706,0.7065,0.7045,0.7046,5412299999.0
2008-08-19 09:30:00,0.7046,0.70625,0.70445,0.7058,2906800000.0
2008-08-19 10:00:00,0.7058,0.70645,0.70545,0.7061,1498400000.0
2008-08-19 10:30:00,0.7061,0.7068,0.70605,0.70635,1747600000.0
2008-08-19 11:00:00,0.70635,0.70725,0.7061,0.70655,1872300000.0
2008-08-19 11:30:00,0.7065,0.7087,0.70645,0.7083,3520099998.0
2008-08-19 12:00:00,0.70835,0.7087,0.708,0.7084,1702000000.0
2008-08-19 12:30:00,0.7084,0.7104,0.7084,0.7102,1687299996.0
2008-08-19 13:00:00,0.7102,0.7102,0.7091,0.7092,1017200000.0
2008-08-19 13:30:00,0.7092,0.7097,0.70855,0.70935,1550200000.0
2008-08-19 14:00:00,0.7094,0.7103,0.70915,0.7094,2725300001.0
2008-08-19 14:30:00,0.7094,0.7099,0.7074,0.70765,4552700001.0
2008-08-19 15:00:00,0.7077,0.7096,0.70755,0.7092,1580700000.0
2008-08-19 15:30:00,0.7096,0.71205,0.70913,0.7111,2306400001.0
2008-08-19 16:00:00,0.71115,0.7117,0.7105,0.7115,2226800002.0
2008-08-19 16:30:00,0.71155,0.7129,0.71115,0.7115,3017100001.0
2008-08-19 17:00:00,0.7115,0.71255,0.7112,0.7117,2767600005.0
2008-08-19 17:30:00,0.7116,0.713,0.7115,0.7121,1978300002.0
2008-08-19 18:00:00,0.7121,0.7153,0.712,0.7147,1912399999.0
2008-08-19 18:30:00,0.71475,0.7151,0.7129,0.71435,1947300000.0
2008-08-19 19:00:00,0.71435,0.7149,0.71355,0.714,1861899993.0
2008-08-19 19:30:00,0.714,0.7144,0.71236,0.713,1599200000.0
2008-08-19 20:00:00,0.713,0.71345,0.71242,0.7129,961300000.0
2008-08-19 20:30:00,0.7131,0.7132,0.7121,0.7122,1162300000.0
2008-08-19 21:00:00,0.7122,0.7134,0.71203,0.7131,1014899998.0
2008-08-19 21:30:00,0.7131,0.7142,0.71235,0.714,1504200000.0
2008-08-19 22:00:00,0.714,0.714,0.71277,0.7128,666700000.0
2008-08-19 22:30:00,0.71305,0.7138,0.7127,0.7129,670900000.0
2008-08-19 23:00:00,0.71295,0.7138,0.7121,0.71315,1191699998.0
2008-08-19 23:30:00,0.71315,0.7135,0.71291,0.713,942700000.0
2008-08-20 00:00:00,0.7131,0.7134,0.71215,0.7127,1092900000.0
2008-08-20 00:30:00,0.71239,0.71296,0.71204,0.71275,2208300002.0
2008-08-20 01:00:00,0.7128,0.7136,0.7127,0.7133,1628099997.0
2008-08-20 01:30:00,0.7133,0.7152,0.7132,0.7149,3738899999.0
2008-08-20 02:00:00,0.7149,0.716,0.71445,0.7145,4399100002.0
2008-08-20 02:30:00,0.7145,0.71495,0.714,0.7147,1500800000.0
2008-08-20 03:00:00,0.7147,0.7147,0.713,0.7144,1608500002.0
2008-08-20 03:30:00,0.7143,0.7145,0.7133,0.71415,1387700001.0
2008-08-20 04:00:00,0.71415,0.7142,0.71315,0.7136,873199999.0
2008-08-20 04:30:00,0.7136,0.7141,0.71355,0.71367,971100000.0
2008-08-20 05:00:00,0.714,0.7146,0.71376,0.7145,641799999.0
2008-08-20 05:30:00,0.7145,0.7157,0.7145,0.715,1404400000.0
2008-08-20 06:00:00,0.715,0.7153,0.71424,0.7149,1909500000.0
2008-08-20 06:30:00,0.7149,0.7156,0.71435,0.71483,1408200000.0
2008-08-20 07:00:00,0.715,0.7156,0.7144,0.7156,1380200002.0
2008-08-20 07:30:00,0.7156,0.7156,0.714,0.7144,1973700001.0
2008-08-20 08:00:00,0.7144,0.7146,0.7129,0.7133,1673400000.0
2008-08-20 08:30:00,0.7133,0.71445,0.71295,0.7133,2225499999.0
2008-08-20 09:00:00,0.7133,0.71345,0.7127,0.71295,1592800000.0
2008-08-20 09:30:00,0.713,0.7138,0.7122,0.7124,2838900001.0
2008-08-20 10:00:00,0.7125,0.713,0.7111,0.71255,4275899996.0
2008-08-20 10:30:00,0.7124,0.7127,0.71125,0.7115,2764799998.0
2008-08-20 11:00:00,0.7115,0.712,0.7103,0.7103,3273899998.0
2008-08-20 11:30:00,0.7103,0.7106,0.709,0.7101,3182800000.0
2008-08-20 12:00:00,0.7101,0.7111,0.7092,0.7106,2921899999.0
2008-08-20 12:30:00,0.7106,0.7111,0.7097,0.7098,3802500000.0
2008-08-20 13:00:00,0.7098,0.7107,0.70965,0.71025,1821800000.0
2008-08-20 13:30:00,0.71025,0.7107,0.70962,0.7106,1321400000.0
2008-08-20 14:00:00,0.7106,0.7119,0.7104,0.71115,3230100000.0
2008-08-20 14:30:00,0.71115,0.71155,0.7108,0.7112,2394900002.0
2008-08-20 15:00:00,0.7112,0.7128,0.7112,0.71235,2196500001.0
2008-08-20 15:30:00,0.7124,0.7136,0.7118,0.7122,4229899997.0
2008-08-20 16:00:00,0.7122,0.71275,0.71105,0.7114,4047899994.0
2008-08-20 16:30:00,0.7114,0.71235,0.7098,0.7099,4676000002.0
2008-08-20 17:00:00,0.7098,0.7109,0.70865,0.7087,4503200013.0
2008-08-20 17:30:00,0.7086,0.71105,0.7082,0.7107,3544700000.0
2008-08-20 18:00:00,0.7107,0.7109,0.7095,0.71,1429900000.0
2008-08-20 18:30:00,0.71,0.7101,0.70922,0.70957,1978800000.0
2008-08-20 19:00:00,0.7097,0.7099,0.70859,0.70933,794600000.0
2008-08-20 19:30:00,0.7098,0.7109,0.7093,0.7109,894500000.0
2008-08-20 20:00:00,0.7109,0.7118,0.7105,0.71165,849900001.0
2008-08-20 20:30:00,0.71165,0.7122,0.71094,0.7116,788799999.0
2008-08-20 21:00:00,0.7115,0.712,0.7111,0.71155,555500000.0
2008-08-20 21:30:00,0.7115,0.7128,0.7115,0.71224,1099800000.0
2008-08-20 22:00:00,0.71265,0.71295,0.7122,0.71265,932600000.0
2008-08-20 22:30:00,0.71258,0.7133,0.71252,0.713,590100000.0
2008-08-20 23:00:00,0.713,0.713,0.712,0.7122,1132100000.0
2008-08-20 23:30:00,0.71215,0.7125,0.7108,0.7122,3238100014.0
2008-08-21 00:00:00,0.7122,0.7129,0.71166,0.7127,3584300005.0
2008-08-21 00:30:00,0.7129,0.7132,0.7122,0.71258,2604000005.0
2008-08-21 01:00:00,0.7126,0.7132,0.71248,0.71271,2519499998.0
2008-08-21 01:30:00,0.713,0.713,0.71211,0.7128,3143899994.0
2008-08-21 02:00:00,0.7129,0.7138,0.71231,0.7137,3406899997.0
2008-08-21 02:30:00,0.7137,0.714,0.7124,0.7124,4582700006.0
2008-08-21 03:00:00,0.7124,0.7133,0.7124,0.7132,4688700003.0
2008-08-21 03:30:00,0.7132,0.7139,0.7127,0.71365,2800800001.0
2008-08-21 04:00:00,0.71365,0.7139,0.71263,0.71335,1344199999.0
2008-08-21 04:30:00,0.71335,0.71375,0.713,0.71325,2706900004.0
2008-08-21 05:00:00,0.7133,0.7135,0.7126,0.7134,2760900000.0
2008-08-21 05:30:00,0.7134,0.7135,0.7126,0.71335,1008900001.0
2008-08-21 06:00:00,0.7134,0.7137,0.71238,0.71355,2709699998.0
2008-08-21 06:30:00,0.71355,0.7136,0.71265,0.7133,1383700002.0
2008-08-21 07:00:00,0.7133,0.7141,0.713,0.71345,4940500000.0
2008-08-21 07:30:00,0.71345,0.7142,0.7131,0.714,3375400001.0
2008-08-21 08:00:00,0.714,0.7158,0.7136,0.7152,4010600000.0
2008-08-21 08:30:00,0.7152,0.7162,0.7146,0.71585,4776300000.0
2008-08-21 09:00:00,0.7158,0.7158,0.7144,0.7149,4215100001.0
2008-08-21 09:30:00,0.71495,0.7155,0.7135,0.71355,5466799996.0
2008-08-21 10:00:00,0.7135,0.71435,0.7134,0.7143,3582800000.0
2008-08-21 10:30:00,0.7143,0.7143,0.71235,0.71405,5782699999.0
2008-08-21 11:00:00,0.71405,0.71425,0.71205,0.71255,3705900000.0
2008-08-21 11:30:00,0.7126,0.713,0.7104,0.7109,3142100000.0
2008-08-21 12:00:00,0.711,0.71175,0.7102,0.71125,4377599998.0
2008-08-21 12:30:00,0.71125,0.7114,0.7101,0.71135,4447499992.0
2008-08-21 13:00:00,0.7113,0.71155,0.71075,0.71145,2054200001.0
2008-08-21 13:30:00,0.71145,0.7142,0.7113,0.71355,4402600002.0
2008-08-21 14:00:00,0.71355,0.7151,0.7131,0.71375,3903900017.0
2008-08-21 14:30:00,0.7137,0.71665,0.71235,0.7146,4574000002.0
2008-08-21 15:00:00,0.7147,0.7173,0.7145,0.7171,4669499999.0
2008-08-21 15:30:00,0.71705,0.71785,0.7157,0.716,4585300003.0
2008-08-21 16:00:00,0.7174,0.71825,0.7164,0.71665,3976500001.0
2008-08-21 16:30:00,0.71665,0.71875,0.7163,0.7187,4535400001.0
2008-08-21 17:00:00,0.7187,0.7192,0.71655,0.71675,4768800001.0
2008-08-21 17:30:00,0.71675,0.7186,0.71675,0.718,4186499998.0
2008-08-21 18:00:00,0.71758,0.7185,0.7174,0.71805,1526300000.0
2008-08-21 18:30:00,0.71805,0.7192,0.71775,0.7187,2318600000.0
2008-08-21 19:00:00,0.7187,0.7199,0.7182,0.71895,2592700000.0
2008-08-21 19:30:00,0.7189,0.7192,0.7177,0.71875,2526500000.0
2008-08-21 20:00:00,0.71875,0.71955,0.7183,0.7193,1777299999.0
2008-08-21 20:30:00,0.71935,0.7199,0.7191,0.7199,1121900000.0
2008-08-21 21:00:00,0.7199,0.7206,0.7196,0.7204,1113200000.0
2008-08-21 21:30:00,0.72035,0.7209,0.72015,0.7204,730900000.0
2008-08-21 22:00:00,0.72041,0.7211,0.72013,0.7205,645100000.0
2008-08-21 22:30:00,0.7205,0.72105,0.72003,0.72065,744200000.0
2008-08-21 23:00:00,0.72075,0.7215,0.7206,0.7212,1072199999.0
2008-08-21 23:30:00,0.7212,0.7212,0.72005,0.7205,1228700002.0
2008-08-22 00:00:00,0.7205,0.72063,0.7194,0.71978,2454900005.0
2008-08-22 00:30:00,0.7201,0.7202,0.7192,0.7193,2331199998.0
2008-08-22 01:00:00,0.7193,0.7194,0.71843,0.7189,3458000006.0
2008-08-22 01:30:00,0.7189,0.719,0.71811,0.7189,2557000013.0
2008-08-22 02:00:00,0.7189,0.7192,0.7183,0.7191,2285800021.0
2008-08-22 02:30:00,0.7191,0.7191,0.71829,0.7186,1882900001.0
2008-08-22 03:00:00,0.7186,0.7191,0.7184,0.7185,2547400003.0
2008-08-22 03:30:00,0.7185,0.7188,0.71802,0.7185,2193000002.0
2008-08-22 04:00:00,0.7184,0.7186,0.71735,0.71765,2081600006.0
2008-08-22 04:30:00,0.71765,0.71785,0.71703,0.71742,1041900001.0
2008-08-22 05:00:00,0.71765,0.7179,0.71698,0.71765,1603400000.0
2008-08-22 05:30:00,0.7176,0.7183,0.71734,0.7179,884900000.0
2008-08-22 06:00:00,0.7179,0.71865,0.7176,0.71835,2687200004.0
2008-08-22 06:30:00,0.71835,0.7186,0.71789,0.71835,1354200002.0
2008-08-22 07:00:00,0.7184,0.7196,0.71825,0.71845,1947100000.0
2008-08-22 07:30:00,0.7185,0.7197,0.7185,0.719,1842300000.0
2008-08-22 08:00:00,0.71925,0.7193,0.7172,0.71855,4284400010.0
2008-08-22 08:30:00,0.71855,0.719,0.7177,0.71785,4071800001.0
2008-08-22 09:00:00,0.7178,0.71885,0.7172,0.71725,3480100000.0
2008-08-22 09:30:00,0.71725,0.71725,0.714,0.7146,8257399998.0
2008-08-22 10:00:00,0.7146,0.7156,0.71447,0.7146,4379000000.0
2008-08-22 10:30:00,0.7146,0.71475,0.7127,0.7132,5437899995.0
2008-08-22 11:00:00,0.7132,0.71395,0.71265,0.7137,3352700001.0
2008-08-22 11:30:00,0.7137,0.71515,0.71365,0.7145,3674400000.0
2008-08-22 12:00:00,0.7145,0.7145,0.71212,0.7128,4557300000.0
2008-08-22 12:30:00,0.7128,0.71355,0.71248,0.7134,1725900000.0
2008-08-22 13:00:00,0.7134,0.7147,0.71335,0.7135,3228100001.0
2008-08-22 13:30:00,0.7135,0.71365,0.71115,0.71235,6618400000.0
2008-08-22 14:00:00,0.71235,0.7132,0.7117,0.7124,2214200000.0
2008-08-22 14:30:00,0.71245,0.7131,0.71215,0.71255,4617499999.0
2008-08-22 15:00:00,0.7125,0.71335,0.7125,0.71315,2746800003.0
2008-08-22 15:30:00,0.7132,0.7132,0.71204,0.7127,3017999995.0
2008-08-22 16:00:00,0.71275,0.7132,0.712,0.7121,5179399999.0
2008-08-22 16:30:00,0.7121,0.7127,0.7113,0.71245,3895600000.0
2008-08-22 17:00:00,0.71235,0.71245,0.7101,0.71065,4393500002.0
2008-08-22 17:30:00,0.71055,0.7108,0.71015,0.7104,1240500000.0
2008-08-22 18:00:00,0.7105,0.7114,0.71017,0.71065,1096100001.0
2008-08-22 18:30:00,0.71065,0.7115,0.71055,0.7108,732200000.0
2008-08-22 19:00:00,0.7108,0.7111,0.70982,0.71025,951900000.0
2008-08-22 19:30:00,0.7102,0.7107,0.70982,0.71025,1193700000.0
2008-08-22 20:00:00,0.71025,0.7108,0.7081,0.7092,1090400000.0
2008-08-22 20:30:00,0.7092,0.7095,0.70795,0.70905,582600000.0
2008-08-22 21:00:00,0.70877,0.7092,0.70831,0.70883,669300000.0
2008-08-22 21:30:00,0.70884,0.70945,0.70829,0.70867,871499998.0
2008-08-22 22:00:00,0.70874,0.7094,0.70834,0.7093,601800000.0
2008-08-22 22:30:00,0.70886,0.7101,0.7079,0.7083,1224322751.0
2008-08-25 00:00:00,0.7091,0.7096,0.7082,0.7082,1658700000.0
2008-08-25 00:30:00,0.7084,0.7093,0.7083,0.7093,1746000000.0
2008-08-25 01:00:00,0.7091,0.7094,0.7091,0.7093,785700000.0
2008-08-25 01:30:00,0.7092,0.7093,0.7081,0.709,1484100000.0
2008-08-25 02:00:00,0.709,0.70915,0.7042,0.7056,4900299993.0
2008-08-25 02:30:00,0.7056,0.7061,0.70335,0.7061,4362699993.0
2008-08-25 03:00:00,0.7061,0.7062,0.7046,0.70525,3289099985.0
2008-08-25 03:30:00,0.70545,0.70665,0.70485,0.7063,2588199994.0
2008-08-25 04:00:00,0.7064,0.7064,0.705,0.7056,2351799993.0
2008-08-25 04:30:00,0.7056,0.706,0.7051,0.706,1447700001.0
2008-08-25 05:00:00,0.706,0.7061,0.70544,0.70605,1612599997.0
2008-08-25 05:30:00,0.70605,0.7061,0.70385,0.7045,2437700002.0
2008-08-25 06:00:00,0.7045,0.7056,0.7045,0.7049,3362499993.0
2008-08-25 06:30:00,0.7049,0.705,0.7037,0.70475,3383500003.0
2008-08-25 07:00:00,0.70443,0.7053,0.70423,0.70457,1853699984.0
2008-08-25 07:30:00,0.705,0.70565,0.7046,0.70525,3365799986.0
2008-08-25 08:00:00,0.7053,0.706,0.70516,0.7058,2349299990.0
2008-08-25 08:30:00,0.70575,0.7063,0.7053,0.7062,1655200000.0
2008-08-25 09:00:00,0.7061,0.7066,0.7056,0.70625,1968100000.0
2008-08-25 09:30:00,0.70625,0.7065,0.70585,0.7062,1192500000.0
2008-08-25 10:00:00,0.7062,0.7064,0.70505,0.7053,1068500000.0
2008-08-25 10:30:00,0.7053,0.70595,0.70515,0.70565,1602300000.0
2008-08-25 11:00:00,0.70565,0.7059,0.70489,0.70534,2075800000.0
2008-08-25 11:30:00,0.70565,0.70745,0.7056,0.7072,1855400000.0
2008-08-25 12:00:00,0.70712,0.7075,0.7062,0.7065,1013400000.0
2008-08-25 12:30:00,0.7065,0.7087,0.70636,0.7085,1153300000.0
2008-08-25 13:00:00,0.7085,0.7085,0.7075,0.7085,1293500000.0
2008-08-25 13:30:00,0.70845,0.7085,0.70724,0.70729,1276900000.0
2008-08-25 14:00:00,0.7077,0.7089,0.7068,0.7072,2281900000.0
2008-08-25 14:30:00,0.7072,0.7089,0.7072,0.7083,2528399999.0
2008-08-25 15:00:00,0.7083,0.7083,0.70739,0.70762,964099999.0
2008-08-25 15:30:00,0.7077,0.7088,0.7074,0.7087,1292400000.0
2008-08-25 16:00:00,0.7086,0.7086,0.70735,0.7076,2122000000.0
2008-08-25 16:30:00,0.7076,0.7077,0.7062,0.7073,2168900000.0
2008-08-25 17:00:00,0.7073,0.7079,0.70693,0.7076,1776000000.0
2008-08-25 17:30:00,0.7076,0.7088,0.70705,0.7086,1138500000.0
2008-08-25 18:00:00,0.7086,0.7088,0.7079,0.7084,2069200000.0
2008-08-25 18:30:00,0.7084,0.7084,0.70625,0.70665,1786000001.0
2008-08-25 19:00:00,0.70665,0.70695,0.70514,0.70565,2181500008.0
2008-08-25 19:30:00,0.7058,0.7063,0.70494,0.70523,1344200000.0
2008-08-25 20:00:00,0.70537,0.70568,0.70442,0.70505,1713702698.0
2008-08-25 20:30:00,0.705,0.7055,0.7037,0.7044,1617500000.0
2008-08-25 21:00:00,0.7044,0.70481,0.7037,0.70465,661700000.0
2008-08-25 21:30:00,0.70445,0.7047,0.70387,0.70412,1409399998.0
2008-08-25 22:00:00,0.70425,0.7047,0.70394,0.7044,1193600000.0
2008-08-25 22:30:00,0.7044,0.7045,0.70331,0.70345,1516499997.0
2008-08-25 23:00:00,0.70345,0.7047,0.70345,0.70375,1393900000.0
2008-08-25 23:30:00,0.70385,0.705,0.70362,0.7044,1409600000.0
2008-08-26 00:00:00,0.7044,0.7046,0.70391,0.7043,1892100000.0
2008-08-26 00:30:00,0.7044,0.7044,0.70275,0.7039,5489899986.0
2008-08-26 01:00:00,0.7039,0.7039,0.6994,0.6996,6753299995.0
2008-08-26 01:30:00,0.6996,0.70035,0.6958,0.6972,8480100000.0
2008-08-26 02:00:00,0.6972,0.69825,0.696,0.6964,4401600000.0
2008-08-26 02:30:00,0.6964,0.6975,0.6962,0.6969,3613200000.0
2008-08-26 03:00:00,0.697,0.6988,0.6969,0.6984,2546899999.0
2008-08-26 03:30:00,0.69845,0.6985,0.69755,0.6985,1578200000.0
2008-08-26 04:00:00,0.6985,0.6986,0.6977,0.69815,1491200000.0
2008-08-26 04:30:00,0.69815,0.69815,0.69714,0.6975,1998999999.0
2008-08-26 05:00:00,0.6975,0.6984,0.6973,0.6976,2184099999.0
2008-08-26 05:30:00,0.6976,0.6977,0.6966,0.6969,1952000001.0
2008-08-26 06:00:00,0.6969,0.697,0.69621,0.6968,1709799998.0
2008-08-26 06:30:00,0.6968,0.697,0.6966,0.6969,2323000011.0
2008-08-26 07:00:00,0.6969,0.6969,0.6946,0.6947,4576500002.0
2008-08-26 07:30:00,0.6946,0.6952,0.6938,0.694,6525100001.0
2008-08-26 08:00:00,0.694,0.6942,0.6921,0.69265,6175100004.0
2008-08-26 08:30:00,0.69265,0.6931,0.68985,0.6923,7565300005.0
2008-08-26 09:00:00,0.6923,0.69255,0.6903,0.6906,5516554000.0
2008-08-26 09:30:00,0.69065,0.6938,0.6898,0.69365,5105799999.0
2008-08-26 10:00:00,0.69365,0.69365,0.69035,0.691,5284799999.0
2008-08-26 10:30:00,0.691,0.6928,0.691,0.6921,3599300000.0
2008-08-26 11:00:00,0.6921,0.6927,0.691,0.69225,2724300001.0
2008-08-26 11:30:00,0.69225,0.69255,0.6905,0.69075,3769100003.0
2008-08-26 12:00:00,0.6907,0.6908,0.68975,0.6903,3436800000.0
2008-08-26 12:30:00,0.6903,0.6908,0.68965,0.6904,2762299998.0
2008-08-26 13:00:00,0.6904,0.69175,0.69015,0.6915,2198800000.0
2008-08-26 13:30:00,0.6915,0.6917,0.69018,0.69135,2009600000.0
2008-08-26 14:00:00,0.69135,0.6923,0.69115,0.69135,2232400000.0
2008-08-26 14:30:00,0.6913,0.69345,0.6913,0.6928,1981100000.0
2008-08-26 15:00:00,0.6927,0.6944,0.6927,0.69345,2169202701.0
2008-08-26 15:30:00,0.69345,0.69395,0.6928,0.6932,2787299999.0
2008-08-26 16:00:00,0.6932,0.6955,0.6926,0.69525,4125299995.0
2008-08-26 16:30:00,0.6953,0.6978,0.69445,0.6953,5931000001.0
2008-08-26 17:00:00,0.69535,0.6974,0.69515,0.6972,2764500999.0
2008-08-26 17:30:00,0.69725,0.6978,0.6964,0.6966,2041000000.0
2008-08-26 18:00:00,0.6966,0.69685,0.69523,0.69565,1545300001.0
2008-08-26 18:30:00,0.6957,0.6957,0.69433,0.6951,1277600000.0
2008-08-26 19:00:00,0.6952,0.6959,0.6945,0.6957,1611100001.0
2008-08-26 19:30:00,0.6957,0.6959,0.69502,0.6957,931900001.0
2008-08-26 20:00:00,0.6957,0.69635,0.69515,0.69625,1195800000.0
2008-08-26 20:30:00,0.69619,0.6974,0.69594,0.69675,2840400004.0
2008-08-26 21:00:00,0.69675,0.69685,0.6962,0.6965,1132000001.0
2008-08-26 21:30:00,0.69655,0.6975,0.69613,0.6975,691200000.0
2008-08-26 22:00:00,0.6975,0.6976,0.69676,0.69705,467600001.0
2008-08-26 22:30:00,0.697,0.6973,0.6966,0.6973,1178499998.0
2008-08-26 23:00:00,0.69725,0.6974,0.69629,0.69673,1070600000.0
2008-08-26 23:30:00,0.6969,0.69715,0.6957,0.6958,1872300000.0
2008-08-27 00:00:00,0.6958,0.69608,0.694,0.6949,4503199998.0
2008-08-27 00:30:00,0.6949,0.6959,0.69469,0.6958,2386999997.0
2008-08-27 01:00:00,0.6958,0.6958,0.69479,0.6953,2839400005.0
2008-08-27 01:30:00,0.6954,0.6956,0.69477,0.69503,2396699999.0
2008-08-27 02:00:00,0.6954,0.6988,0.6954,0.6982,6041599998.0
2008-08-27 02:30:00,0.6982,0.6992,0.6978,0.6989,2790099999.0
2008-08-27 03:00:00,0.6989,0.7006,0.6984,0.69875,4483099997.0
2008-08-27 03:30:00,0.6988,0.6996,0.6979,0.6991,3472299997.0
2008-08-27 04:00:00,0.69915,0.6999,0.6984,0.6991,3776799996.0
2008-08-27 04:30:00,0.6991,0.6996,0.6982,0.6991,1252600000.0
2008-08-27 05:00:00,0.699,0.7025,0.6985,0.70195,3857700000.0
2008-08-27 05:30:00,0.7019,0.7025,0.70185,0.70215,1522700000.0
2008-08-27 06:00:00,0.7022,0.7027,0.70203,0.7025,1077199999.0
2008-08-27 06:30:00,0.70241,0.7029,0.7018,0.7025,1005499999.0
2008-08-27 07:00:00,0.70265,0.7029,0.70187,0.7025,1170900000.0
2008-08-27 07:30:00,0.7025,0.70315,0.70105,0.70135,1749999998.0
2008-08-27 08:00:00,0.70145,0.70275,0.7012,0.7025,1673100000.0
2008-08-27 08:30:00,0.7025,0.7033,0.70135,0.70135,2443035000.0
2008-08-27 09:00:00,0.7014,0.7027,0.70085,0.702,2547800000.0
2008-08-27 09:30:00,0.70195,0.7035,0.70185,0.703,3041000000.0
2008-08-27 10:00:00,0.70305,0.7031,0.70135,0.7022,3521500000.0
2008-08-27 10:30:00,0.7022,0.70285,0.7014,0.7028,2616500000.0
2008-08-27 11:00:00,0.70275,0.7037,0.70215,0.70225,1533500000.0
2008-08-27 11:30:00,0.7023,0.7025,0.7017,0.7019,2353500001.0
2008-08-27 12:00:00,0.702,0.7026,0.7016,0.7022,2206700001.0
2008-08-27 12:30:00,0.7022,0.70235,0.7015,0.7015,3045499989.0
2008-08-27 13:00:00,0.7015,0.7018,0.70046,0.701,2776500006.0
2008-08-27 13:30:00,0.701,0.7019,0.7009,0.7018,1867000000.0
2008-08-27 14:00:00,0.7018,0.7028,0.7016,0.7025,1526900002.0
2008-08-27 14:30:00,0.7025,0.7033,0.7008,0.70245,3508099997.0
2008-08-27 15:00:00,0.7025,0.7045,0.70245,0.70355,2793400001.0
2008-08-27 15:30:00,0.7036,0.70425,0.70255,0.7027,2088099996.0
2008-08-27 16:00:00,0.7027,0.70295,0.70095,0.7015,3231400000.0
2008-08-27 16:30:00,0.7015,0.70205,0.7006,0.7019,3359699997.0
2008-08-27 17:00:00,0.7019,0.702,0.70015,0.7002,3009200000.0
2008-08-27 17:30:00,0.70015,0.7002,0.69715,0.6979,3573401365.0
2008-08-27 18:00:00,0.69795,0.69885,0.69749,0.6982,2020400002.0
2008-08-27 18:30:00,0.6982,0.6992,0.69777,0.6981,2293200004.0
2008-08-27 19:00:00,0.6982,0.6994,0.69765,0.69895,946300001.0
2008-08-27 19:30:00,0.6993,0.6994,0.69857,0.6992,1951300001.0
2008-08-27 20:00:00,0.6992,0.7013,0.6992,0.7008,802899999.0
2008-08-27 20:30:00,0.7008,0.7014,0.70019,0.7007,2412200008.0
2008-08-27 21:00:00,0.7007,0.7013,0.70005,0.70075,1505000001.0
2008-08-27 21:30:00,0.701,0.7016,0.70063,0.70155,980400000.0
2008-08-27 22:00:00,0.7016,0.7022,0.70122,0.7021,672500000.0
2008-08-27 22:30:00,0.7021,0.70225,0.7015,0.7015,1185999996.0
2008-08-27 23:00:00,0.7015,0.7016,0.70045,0.7015,648200000.0
2008-08-27 23:30:00,0.7015,0.702,0.70097,0.702,1250800000.0
2008-08-28 00:00:00,0.702,0.7024,0.70159,0.70184,2361400009.0
2008-08-28 00:30:00,0.702,0.7022,0.70165,0.70195,2302699998.0
2008-08-28 01:00:00,0.70195,0.7025,0.7012,0.7019,3177100001.0
2008-08-28 01:30:00,0.70185,0.703,0.7013,0.70285,2292200000.0
2008-08-28 02:00:00,0.70285,0.7033,0.70225,0.70255,3675100001.0
2008-08-28 02:30:00,0.70255,0.70275,0.70165,0.7027,1317500000.0
2008-08-28 03:00:00,0.7027,0.703,0.70134,0.703,2123099997.0
2008-08-28 03:30:00,0.7032,0.7067,0.70315,0.70555,5879799999.0
2008-08-28 04:00:00,0.7056,0.70665,0.70545,0.70615,2685600001.0
2008-08-28 04:30:00,0.70615,0.7063,0.70555,0.70585,1678400000.0
2008-08-28 05:00:00,0.70597,0.7062,0.7053,0.70555,1273700000.0
2008-08-28 05:30:00,0.7055,0.70635,0.705,0.7058,2090999999.0
2008-08-28 06:00:00,0.7058,0.7067,0.70538,0.706,2402300000.0
2008-08-28 06:30:00,0.70605,0.7063,0.70535,0.7056,1982999997.0
2008-08-28 07:00:00,0.70565,0.7068,0.70535,0.7058,2618400000.0
2008-08-28 07:30:00,0.7059,0.7065,0.70565,0.70595,2702799999.0
2008-08-28 08:00:00,0.70595,0.7067,0.7056,0.70565,3157700001.0
2008-08-28 08:30:00,0.70575,0.7065,0.7056,0.70635,2005900004.0
2008-08-28 09:00:00,0.7064,0.7065,0.70525,0.70555,3014800000.0
2008-08-28 09:30:00,0.70555,0.7057,0.70425,0.70505,2457700000.0
2008-08-28 10:00:00,0.70495,0.7058,0.70445,0.7048,1986800000.0
2008-08-28 10:30:00,0.7048,0.70495,0.70397,0.7048,1585300000.0
2008-08-28 11:00:00,0.7048,0.7058,0.70413,0.7055,3051700000.0
2008-08-28 11:30:00,0.7053,0.7055,0.7037,0.7041,2203200009.0
2008-08-28 12:00:00,0.7041,0.7047,0.70381,0.70414,2172600002.0
2008-08-28 12:30:00,0.7043,0.70505,0.7043,0.70465,1469099998.0
2008-08-28 13:00:00,0.70465,0.7049,0.70365,0.7045,1646800000.0
2008-08-28 13:30:00,0.7046,0.7055,0.70435,0.7046,1818300001.0
2008-08-28 14:00:00,0.70465,0.70535,0.7043,0.7046,1746800000.0
2008-08-28 14:30:00,0.7046,0.70485,0.7025,0.7047,2304500000.0
2008-08-28 15:00:00,0.7047,0.70665,0.70455,0.7061,3021900002.0
2008-08-28 15:30:00,0.70605,0.7064,0.70365,0.7041,2297300001.0
2008-08-28 16:00:00,0.70405,0.7041,0.70205,0.7023,2602700006.0
2008-08-28 16:30:00,0.7023,0.7037,0.70195,0.7037,5696400009.0
2008-08-28 17:00:00,0.7037,0.7048,0.70294,0.7044,3513400005.0
2008-08-28 17:30:00,0.7044,0.706,0.70155,0.7016,4339399998.0
2008-08-28 18:00:00,0.70165,0.7024,0.7004,0.7013,4342300046.0
2008-08-28 18:30:00,0.7013,0.7017,0.701,0.7015,2397454003.0
2008-08-28 19:00:00,0.7015,0.7015,0.70035,0.70085,1550700000.0
2008-08-28 19:30:00,0.70085,0.7019,0.70041,0.70136,2724800000.0
2008-08-28 20:00:00,0.70131,0.7026,0.70035,0.7006,1216999997.0
2008-08-28 20:30:00,0.7006,0.701,0.70021,0.7008,2727324000.0
2008-08-28 21:00:00,0.70074,0.7018,0.70044,0.70105,1086172007.0
2008-08-28 21:30:00,0.7011,0.7017,0.70065,0.7012,1256600001.0
2008-08-28 22:00:00,0.70132,0.70173,0.70069,0.70096,1532700001.0
2008-08-28 22:30:00,0.701,0.70225,0.70075,0.70165,905600000.0
2008-08-28 23:00:00,0.7016,0.702,0.70125,0.7017,1618100000.0
2008-08-28 23:30:00,0.7017,0.7023,0.7014,0.7018,723500000.0
2008-08-29 00:00:00,0.7015,0.702,0.70098,0.7019,1495300001.0
2008-08-29 00:30:00,0.7019,0.7037,0.70157,0.7031,2018000011.0
2008-08-29 01:00:00,0.7031,0.7031,0.70165,0.7029,2233900001.0
2008-08-29 01:30:00,0.7031,0.7034,0.7022,0.7028,2088200004.0
2008-08-29 02:00:00,0.7028,0.7034,0.70215,0.70243,3908300014.0
2008-08-29 02:30:00,0.7026,0.7036,0.70211,0.7035,2414100000.0
2008-08-29 03:00:00,0.7035,0.7036,0.7028,0.7032,3482900005.0
2008-08-29 03:30:00,0.70325,0.7044,0.7032,0.7039,4722000007.0
2008-08-29 04:00:00,0.7039,0.7046,0.7035,0.70395,3598100016.0
2008-08-29 04:30:00,0.70395,0.705,0.7032,0.7042,3316399998.0
2008-08-29 05:00:00,0.7042,0.70425,0.7035,0.7035,2077099999.0
2008-08-29 05:30:00,0.7035,0.7041,0.7032,0.70405,3057000010.0
2008-08-29 06:00:00,0.7041,0.7043,0.70358,0.70395,2048100006.0
2008-08-29 06:30:00,0.70395,0.70495,0.70395,0.70495,1534700001.0
2008-08-29 07:00:00,0.705,0.7056,0.7045,0.70465,1410700000.0
2008-08-29 07:30:00,0.7047,0.7047,0.70355,0.70385,2636700010.0
2008-08-29 08:00:00,0.7038,0.7042,0.70245,0.70275,3412500000.0
2008-08-29 08:30:00,0.70285,0.70405,0.70155,0.70215,5046599999.0
2008-08-29 09:00:00,0.70215,0.704,0.70205,0.7039,1565300002.0
2008-08-29 09:30:00,0.7036,0.70445,0.7035,0.70415,2211599997.0
2008-08-29 10:00:00,0.7042,0.70665,0.70415,0.7055,2536800004.0
2008-08-29 10:30:00,0.7056,0.7057,0.7045,0.70535,2381200000.0
2008-08-29 11:00:00,0.7054,0.7059,0.7043,0.7046,1630109450.0
2008-08-29 11:30:00,0.7046,0.7053,0.7045,0.7052,1423600000.0
2008-08-29 12:00:00,0.7052,0.7053,0.70445,0.70495,992100000.0
2008-08-29 12:30:00,0.70495,0.705,0.7042,0.7046,1619500001.0
2008-08-29 13:00:00,0.7046,0.70545,0.7046,0.70525,2771900003.0
2008-08-29 13:30:00,0.70525,0.7055,0.7039,0.704,2373800008.0
2008-08-29 14:00:00,0.704,0.7054,0.70395,0.7051,1416800000.0
2008-08-29 14:30:00,0.7051,0.7062,0.704,0.70445,2260499998.0
2008-08-29 15:00:00,0.70445,0.70525,0.7035,0.70375,1431700000.0
2008-08-29 15:30:00,0.7038,0.70405,0.7016,0.7016,3278599998.0
2008-08-29 16:00:00,0.7016,0.70225,0.7009,0.7018,2488199996.0
2008-08-29 16:30:00,0.7018,0.7034,0.70145,0.7033,2514400002.0
2008-08-29 17:00:00,0.7033,0.7035,0.7002,0.70235,2294100000.0
2008-08-29 17:30:00,0.7024,0.70245,0.69805,0.69875,3552300000.0
2008-08-29 18:00:00,0.6988,0.6994,0.69855,0.6988,933200000.0
2008-08-29 18:30:00,0.69885,0.6997,0.6982,0.69855,1757500003.0
2008-08-29 19:00:00,0.6985,0.6997,0.69782,0.69915,1018600000.0
2008-08-29 19:30:00,0.69955,0.6997,0.69898,0.6997,2627300001.0
2008-08-29 20:00:00,0.69947,0.70015,0.69875,0.69964,1588000003.0
2008-08-29 20:30:00,0.7,0.70042,0.69948,0.69994,1972800001.0
2008-08-29 21:00:00,0.70004,0.70065,0.69986,0.7004,1684200008.0
2008-08-29 21:30:00,0.7004,0.701,0.69955,0.6997,623699999.0
2008-08-29 22:00:00,0.6997,0.70115,0.6994,0.7006,738000000.0
2008-08-29 22:30:00,0.7005,0.7009,0.69948,0.70015,1103167521.0
2008-09-01 00:00:00,0.6996,0.7001,0.6995,0.6996,6305400000.0
2008-09-01 00:30:00,0.6997,0.6999,0.6989,0.6989,4904200000.0
2008-09-01 01:00:00,0.6987,0.6998,0.6986,0.6992,6305400000.0
2008-09-01 01:30:00,0.6991,0.6996,0.6991,0.6993,4904200000.0
2008-09-01 02:00:00,0.69911,0.6998,0.69765,0.6977,2663699996.0
2008-09-01 02:30:00,0.6977,0.6982,0.6962,0.6962,2772100000.0
2008-09-01 03:00:00,0.69615,0.69645,0.69415,0.6952,2649900001.0
2008-09-01 03:30:00,0.69515,0.69615,0.69515,0.69555,1258000000.0
2008-09-01 04:00:00,0.6956,0.69645,0.69545,0.6957,765999999.0
2008-09-01 04:30:00,0.6957,0.6961,0.69555,0.6959,729200000.0
2008-09-01 05:00:00,0.6959,0.6963,0.6958,0.69605,684800000.0
2008-09-01 05:30:00,0.69605,0.69615,0.69485,0.69545,542300000.0
2008-09-01 06:00:00,0.6954,0.6962,0.69395,0.6962,1003000003.0
2008-09-01 06:30:00,0.6962,0.69625,0.69535,0.6956,1035300001.0
2008-09-01 07:00:00,0.6958,0.69635,0.69553,0.696,830500000.0
2008-09-01 07:30:00,0.696,0.697,0.69506,0.69595,1096400001.0
2008-09-01 08:00:00,0.69595,0.6966,0.69583,0.6961,1424100000.0
2008-09-01 08:30:00,0.6961,0.69755,0.6959,0.6966,1244900000.0
2008-09-01 09:00:00,0.69655,0.6976,0.69648,0.69715,1473000000.0
2008-09-01 09:30:00,0.69715,0.6974,0.6962,0.69665,2264100000.0
2008-09-01 10:00:00,0.6967,0.6986,0.6966,0.6978,1936900000.0
2008-09-01 10:30:00,0.6978,0.6986,0.6975,0.6977,1404400000.0
2008-09-01 11:00:00,0.6977,0.69895,0.69733,0.69795,1855000002.0
2008-09-01 11:30:00,0.698,0.6984,0.6974,0.6978,2285900003.0
2008-09-01 12:00:00,0.6978,0.69855,0.69776,0.69821,1710300000.0
2008-09-01 12:30:00,0.6984,0.6988,0.6957,0.6967,1882900001.0
2008-09-01 13:00:00,0.69675,0.6973,0.69575,0.69675,1220500001.0
2008-09-01 13:30:00,0.6967,0.6976,0.6964,0.6966,1163200000.0
2008-09-01 14:00:00,0.6966,0.69745,0.6962,0.69625,4217600002.0
2008-09-01 14:30:00,0.6963,0.6968,0.69569,0.69615,1376000000.0
2008-09-01 15:00:00,0.6962,0.6967,0.6952,0.6967,1723500000.0
2008-09-01 15:30:00,0.69665,0.6975,0.6958,0.6962,2476899994.0
2008-09-01 16:00:00,0.69615,0.6965,0.6943,0.69435,2009800000.0
2008-09-01 16:30:00,0.69465,0.69535,0.69422,0.69455,1541600000.0
2008-09-01 17:00:00,0.69455,0.6957,0.69401,0.6954,2076200000.0
2008-09-01 17:30:00,0.69545,0.69655,0.6946,0.6949,2676100001.0
2008-09-01 18:00:00,0.6949,0.69595,0.69405,0.69565,1253200000.0
2008-09-01 18:30:00,0.69575,0.69578,0.6945,0.69455,1510900000.0
2008-09-01 19:00:00,0.6946,0.6953,0.69405,0.6952,1905600006.0
2008-09-01 19:30:00,0.6952,0.6958,0.6952,0.6958,1910600004.0
2008-09-01 20:00:00,0.6958,0.696,0.69536,0.6956,1896500001.0
2008-09-01 20:30:00,0.69565,0.696,0.69531,0.696,2359000001.0
2008-09-01 21:00:00,0.696,0.696,0.69524,0.69554,1646600001.0
2008-09-01 21:30:00,0.69559,0.6965,0.6953,0.69621,1358200003.0
2008-09-01 22:00:00,0.69645,0.6967,0.69558,0.6957,1613900000.0
2008-09-01 22:30:00,0.6957,0.69607,0.69505,0.6959,986499999.0
2008-09-01 23:00:00,0.69595,0.6961,0.69472,0.6951,760700000.0
2008-09-01 23:30:00,0.6955,0.6961,0.69455,0.695,1831000001.0
2008-09-02 00:00:00,0.695,0.6955,0.69295,0.6931,3850400001.0
2008-09-02 00:30:00,0.6931,0.69365,0.6917,0.6928,4754199997.0
2008-09-02 01:00:00,0.6928,0.6939,0.69155,0.6925,5331199973.0
2008-09-02 01:30:00,0.6925,0.69297,0.69222,0.6926,2891099998.0
2008-09-02 02:00:00,0.6926,0.6931,0.6917,0.6928,4884099996.0
2008-09-02 02:30:00,0.6928,0.6933,0.69199,0.6928,2284000000.0
2008-09-02 03:00:00,0.6928,0.6937,0.69244,0.6934,2236299998.0
2008-09-02 03:30:00,0.6934,0.6935,0.6927,0.6932,3410099992.0
2008-09-02 04:00:00,0.6932,0.6932,0.69218,0.69305,1768899999.0
2008-09-02 04:30:00,0.69305,0.6933,0.69194,0.69272,1867500000.0
2008-09-02 05:00:00,0.69285,0.693,0.69235,0.6928,1026700000.0
2008-09-02 05:30:00,0.6929,0.6932,0.69225,0.6923,1911699999.0
2008-09-02 06:00:00,0.6923,0.6927,0.69145,0.6919,1826100000.0
2008-09-02 06:30:00,0.692,0.69395,0.692,0.6932,4670600003.0
2008-09-02 07:00:00,0.69315,0.6935,0.6919,0.6925,3704300002.0
2008-09-02 07:30:00,0.69255,0.6928,0.6883,0.68875,5875700005.0
2008-09-02 08:00:00,0.68875,0.6897,0.68705,0.6878,5493500003.0
2008-09-02 08:30:00,0.6879,0.6887,0.68405,0.6844,5434000000.0
2008-09-02 09:00:00,0.6844,0.68665,0.68405,0.68535,3389400000.0
2008-09-02 09:30:00,0.68535,0.6859,0.6832,0.68345,3801300002.0
2008-09-02 10:00:00,0.6835,0.6844,0.6803,0.68245,6521400009.0
2008-09-02 10:30:00,0.6825,0.6839,0.68165,0.6831,4073000000.0
2008-09-02 11:00:00,0.6831,0.6838,0.6819,0.683,5148499999.0
2008-09-02 11:30:00,0.683,0.6833,0.68055,0.68205,6860099999.0
2008-09-02 12:00:00,0.682,0.6862,0.682,0.6848,4391100000.0
2008-09-02 12:30:00,0.6848,0.6858,0.68405,0.685,2293000000.0
2008-09-02 13:00:00,0.685,0.6852,0.6839,0.6849,2386000000.0
2008-09-02 13:30:00,0.6849,0.68705,0.68458,0.6868,1511800000.0
2008-09-02 14:00:00,0.6868,0.6868,0.6852,0.68525,2154700000.0
2008-09-02 14:30:00,0.6852,0.6857,0.6815,0.6816,3594437701.0
2008-09-02 15:00:00,0.6815,0.6857,0.68145,0.6852,3220500000.0
2008-09-02 15:30:00,0.68525,0.6864,0.6844,0.6849,6638200005.0
2008-09-02 16:00:00,0.6849,0.6883,0.68485,0.68665,4157899999.0
2008-09-02 16:30:00,0.68665,0.68755,0.6858,0.68585,4213899999.0
2008-09-02 17:00:00,0.68585,0.6867,0.68435,0.68635,5168704051.0
2008-09-02 17:30:00,0.68635,0.6865,0.68415,0.68595,3316900002.0
2008-09-02 18:00:00,0.6859,0.6866,0.68515,0.68655,2167799999.0
2008-09-02 18:30:00,0.68665,0.6874,0.68595,0.6872,1323001350.0
2008-09-02 19:00:00,0.6872,0.6881,0.68665,0.6874,2029100000.0
2008-09-02 19:30:00,0.6874,0.6875,0.68679,0.68725,1433800002.0
2008-09-02 20:00:00,0.68725,0.6877,0.68665,0.6868,1140600000.0
2008-09-02 20:30:00,0.6868,0.6879,0.68581,0.6873,2079699999.0
2008-09-02 21:00:00,0.6873,0.6877,0.68644,0.6873,3427900002.0
2008-09-02 21:30:00,0.6873,0.6877,0.6865,0.6868,1592699991.0
2008-09-02 22:00:00,0.68674,0.6875,0.68626,0.68677,1431300000.0
2008-09-02 22:30:00,0.687,0.6872,0.68609,0.6867,666300000.0
2008-09-02 23:00:00,0.6865,0.687,0.68595,0.6865,1811400003.0
2008-09-02 23:30:00,0.68655,0.68725,0.68505,0.6866,1576100000.0
2008-09-03 00:00:00,0.6866,0.68698,0.6858,0.6859,1495400000.0
2008-09-03 00:30:00,0.68563,0.68604,0.6848,0.6852,3491599998.0
2008-09-03 01:00:00,0.6854,0.68585,0.6846,0.6855,3315799998.0
2008-09-03 01:30:00,0.68555,0.68575,0.68225,0.6825,5339999993.0
2008-09-03 02:00:00,0.6825,0.684,0.682,0.6838,6547400001.0
2008-09-03 02:30:00,0.6838,0.684,0.68221,0.6826,5174799994.0
2008-09-03 03:00:00,0.6826,0.68335,0.6822,0.68295,5091700029.0
2008-09-03 03:30:00,0.68305,0.68315,0.6809,0.6817,8736700009.0
2008-09-03 04:00:00,0.6817,0.6819,0.681,0.6816,4471200010.0
2008-09-03 04:30:00,0.68108,0.68169,0.67945,0.681,7497599990.0
2008-09-03 05:00:00,0.681,0.6815,0.6804,0.6808,4922599994.0
2008-09-03 05:30:00,0.6808,0.68115,0.6786,0.6791,9707400016.0
2008-09-03 06:00:00,0.6791,0.6791,0.67335,0.6744,9867700007.0
2008-09-03 06:30:00,0.6744,0.675,0.67335,0.6749,3733900001.0
2008-09-03 07:00:00,0.6749,0.6764,0.6739,0.6753,3294900006.0
2008-09-03 07:30:00,0.6752,0.6753,0.67412,0.6745,2713000000.0
2008-09-03 08:00:00,0.6745,0.6768,0.67445,0.67595,4707500001.0
2008-09-03 08:30:00,0.67595,0.6778,0.67555,0.67595,4031799999.0
2008-09-03 09:00:00,0.67595,0.6775,0.6756,0.6759,5254100001.0
2008-09-03 09:30:00,0.67585,0.67765,0.6757,0.6766,4532300001.0
2008-09-03 10:00:00,0.67655,0.6767,0.6749,0.6756,5403799999.0
2008-09-03 10:30:00,0.67565,0.6775,0.67545,0.6767,4224200000.0
2008-09-03 11:00:00,0.6767,0.677,0.6755,0.67565,1757320728.0
2008-09-03 11:30:00,0.67565,0.67755,0.67514,0.67735,3004800010.0
2008-09-03 12:00:00,0.6774,0.6787,0.67725,0.67765,2947600000.0
2008-09-03 12:30:00,0.67765,0.6788,0.67692,0.67865,2747800001.0
2008-09-03 13:00:00,0.67865,0.6793,0.67796,0.6784,2625100000.0
2008-09-03 13:30:00,0.6784,0.6795,0.67825,0.67925,2276300000.0
2008-09-03 14:00:00,0.67925,0.6831,0.679,0.6827,5108800000.0
2008-09-03 14:30:00,0.6827,0.68545,0.6816,0.6834,7013800002.0
2008-09-03 15:00:00,0.6834,0.6872,0.68295,0.68705,4327100002.0
2008-09-03 15:30:00,0.68715,0.6897,0.68535,0.68545,9297000016.0
2008-09-03 16:00:00,0.6856,0.68705,0.684,0.68695,4001100002.0
2008-09-03 16:30:00,0.687,0.68725,0.6819,0.682,5022500000.0
2008-09-03 17:00:00,0.682,0.6829,0.6809,0.6822,3561100004.0
2008-09-03 17:30:00,0.6822,0.68465,0.68165,0.6842,3121900005.0
2008-09-03 18:00:00,0.68415,0.6856,0.68345,0.6838,2527200001.0
2008-09-03 18:30:00,0.6838,0.6847,0.6835,0.684,2207600000.0
2008-09-03 19:00:00,0.684,0.6845,0.68335,0.684,2741300016.0
2008-09-03 19:30:00,0.684,0.6849,0.68364,0.6845,2468100002.0
2008-09-03 20:00:00,0.6845,0.6848,0.68415,0.6848,2972100004.0
2008-09-03 20:30:00,0.68458,0.68605,0.68397,0.68495,2621500008.0
2008-09-03 21:00:00,0.68495,0.68495,0.68345,0.6836,1839900004.0
2008-09-03 21:30:00,0.6836,0.68415,0.6829,0.68415,2155600017.0
2008-09-03 22:00:00,0.6842,0.6848,0.68407,0.6845,1059699997.0
2008-09-03 22:30:00,0.68438,0.68505,0.68405,0.68485,1749000005.0
2008-09-03 23:00:00,0.68485,0.685,0.683,0.68444,1488500000.0
2008-09-03 23:30:00,0.6844,0.6851,0.6838,0.6844,1836000000.0
2008-09-04 00:00:00,0.6844,0.6847,0.68379,0.68415,1820799995.0
2008-09-04 00:30:00,0.6843,0.68485,0.6837,0.6842,3163400009.0
2008-09-04 01:00:00,0.6842,0.6843,0.6834,0.684,4020200005.0
2008-09-04 01:30:00,0.684,0.6855,0.6838,0.6845,5465299991.0
2008-09-04 02:00:00,0.6845,0.6851,0.6838,0.68474,4891800006.0
2008-09-04 02:30:00,0.685,0.6853,0.68425,0.68445,2158799999.0
2008-09-04 03:00:00,0.6845,0.6846,0.68319,0.6838,3835299995.0
2008-09-04 03:30:00,0.6839,0.6839,0.68165,0.6827,6665100005.0
2008-09-04 04:00:00,0.6827,0.6839,0.68245,0.6837,3681300006.0
2008-09-04 04:30:00,0.6837,0.6839,0.68245,0.6831,4243499999.0
2008-09-04 05:00:00,0.6831,0.6834,0.6821,0.6823,2534199988.0
2008-09-04 05:30:00,0.6823,0.6823,0.68135,0.6819,3826300006.0
2008-09-04 06:00:00,0.6819,0.6823,0.6816,0.68188,2699900007.0
2008-09-04 06:30:00,0.68215,0.68225,0.6812,0.6816,2243700006.0
2008-09-04 07:00:00,0.6816,0.6822,0.6807,0.6808,3076400000.0
2008-09-04 07:30:00,0.6808,0.6827,0.68,0.6826,5054099995.0
2008-09-04 08:00:00,0.6827,0.6851,0.682,0.6842,5403699994.0
2008-09-04 08:30:00,0.6842,0.6844,0.6822,0.68295,4450500000.0
2008-09-04 09:00:00,0.683,0.6872,0.68255,0.68705,7486100004.0
2008-09-04 09:30:00,0.6872,0.6879,0.686,0.6877,5846700000.0
2008-09-04 10:00:00,0.6876,0.6881,0.68675,0.6871,5621500000.0
2008-09-04 10:30:00,0.68705,0.6874,0.68645,0.687,4355399999.0
2008-09-04 11:00:00,0.687,0.68765,0.68645,0.6874,2855900000.0
2008-09-04 11:30:00,0.6874,0.6879,0.68675,0.68705,4345400000.0
2008-09-04 12:00:00,0.68705,0.6871,0.68459,0.6853,5782700000.0
2008-09-04 12:30:00,0.6853,0.6853,0.6829,0.68295,4204500017.0
2008-09-04 13:00:00,0.68335,0.686,0.68295,0.6852,4646299998.0
2008-09-04 13:30:00,0.6852,0.68705,0.6846,0.687,4276300002.0
2008-09-04 14:00:00,0.687,0.68705,0.68595,0.686,2340899999.0
2008-09-04 14:30:00,0.68615,0.6868,0.68475,0.6864,3749300002.0
2008-09-04 15:00:00,0.6864,0.6876,0.68615,0.68735,2255000001.0
2008-09-04 15:30:00,0.6873,0.68745,0.6847,0.68495,3486986401.0
2008-09-04 16:00:00,0.6849,0.6856,0.68125,0.68125,5920500013.0
2008-09-04 16:30:00,0.68125,0.68245,0.6802,0.68105,7072000007.0
2008-09-04 17:00:00,0.68105,0.6824,0.6786,0.6799,2856000001.0
2008-09-04 17:30:00,0.6799,0.6801,0.6784,0.6792,3425200004.0
2008-09-04 18:00:00,0.6792,0.6801,0.67861,0.679,1380300000.0
2008-09-04 18:30:00,0.679,0.67965,0.6787,0.6791,3346700009.0
2008-09-04 19:00:00,0.6793,0.6798,0.67845,0.6788,2657399990.0
2008-09-04 19:30:00,0.6788,0.679,0.6775,0.6777,743300000.0
2008-09-04 20:00:00,0.6777,0.6778,0.6719,0.6734,5351600012.0
2008-09-04 20:30:00,0.6734,0.6745,0.6723,0.6723,2671000000.0
2008-09-04 21:00:00,0.6723,0.674,0.6717,0.67375,2476805402.0
2008-09-04 21:30:00,0.6738,0.67455,0.67345,0.67395,1253200002.0
2008-09-04 22:00:00,0.674,0.674,0.6711,0.6723,3491000000.0
2008-09-04 22:30:00,0.67215,0.6726,0.67164,0.67255,1752200001.0
2008-09-04 23:00:00,0.67255,0.6728,0.6658,0.666,3578899999.0
2008-09-04 23:30:00,0.666,0.668,0.66415,0.6649,4126400000.0
2008-09-05 00:00:00,0.665,0.6662,0.65895,0.6599,10733599995.0
2008-09-05 00:30:00,0.6601,0.6684,0.66,0.6677,7384600002.0
2008-09-05 01:00:00,0.6677,0.6683,0.6653,0.666,4929800002.0
2008-09-05 01:30:00,0.666,0.6672,0.66385,0.6641,6523600000.0
2008-09-05 02:00:00,0.6641,0.6668,0.6632,0.6653,5900400016.0
2008-09-05 02:30:00,0.6653,0.6662,0.66445,0.665,7669200004.0
2008-09-05 03:00:00,0.665,0.6652,0.6625,0.66495,7310400019.0
2008-09-05 03:30:00,0.665,0.669,0.665,0.6673,5086299999.0
2008-09-05 04:00:00,0.6673,0.6675,0.6665,0.6672,3247300006.0
2008-09-05 04:30:00,0.6672,0.6675,0.66672,0.66712,3394299996.0
2008-09-05 05:00:00,0.6674,0.6674,0.66592,0.6662,3638299997.0
2008-09-05 05:30:00,0.6662,0.6664,0.6649,0.6658,3103800000.0
2008-09-05 06:00:00,0.6662,0.6688,0.6652,0.6671,8484899999.0
2008-09-05 06:30:00,0.6671,0.6673,0.6657,0.6662,4930000000.0
2008-09-05 07:00:00,0.6662,0.6676,0.6661,0.6672,5134099992.0
2008-09-05 07:30:00,0.6672,0.6672,0.6655,0.6664,5081700009.0
2008-09-05 08:00:00,0.6664,0.669,0.6653,0.66885,4539699997.0
2008-09-05 08:30:00,0.66895,0.67,0.6672,0.6683,5289200004.0
2008-09-05 09:00:00,0.6684,0.6701,0.6679,0.66945,4090600010.0
2008-09-05 09:30:00,0.6695,0.6706,0.6682,0.66855,6442300024.0
2008-09-05 10:00:00,0.66855,0.6696,0.6643,0.6647,9743000011.0
2008-09-05 10:30:00,0.66485,0.6675,0.6644,0.6661,5405899997.0
2008-09-05 11:00:00,0.66615,0.6665,0.66485,0.66485,5427300001.0
2008-09-05 11:30:00,0.6649,0.6664,0.6648,0.6655,4477100000.0
2008-09-05 12:00:00,0.6655,0.66595,0.66295,0.66565,7874000002.0
2008-09-05 12:30:00,0.6657,0.6669,0.66265,0.66415,5251200002.0
2008-09-05 13:00:00,0.6645,0.6651,0.6627,0.66465,3809400003.0
2008-09-05 13:30:00,0.66465,0.66515,0.66335,0.664,3895900000.0
2008-09-05 14:00:00,0.664,0.6655,0.66315,0.6637,5529400000.0
2008-09-05 14:30:00,0.66425,0.6708,0.66205,0.66725,8699609997.0
2008-09-05 15:00:00,0.6673,0.67,0.6655,0.66715,7175299998.0
2008-09-05 15:30:00,0.6671,0.67,0.66695,0.66805,6287799994.0
2008-09-05 16:00:00,0.66805,0.66895,0.664,0.6645,6533954004.0
2008-09-05 16:30:00,0.6645,0.6657,0.6635,0.6636,6568099994.0
2008-09-05 17:00:00,0.6636,0.6645,0.663,0.6633,6636000002.0
2008-09-05 17:30:00,0.6633,0.66695,0.6631,0.6658,6739800002.0
2008-09-05 18:00:00,0.6658,0.6661,0.6635,0.6638,3160900000.0
2008-09-05 18:30:00,0.6637,0.66695,0.66338,0.66565,1928000000.0
2008-09-05 19:00:00,0.6657,0.6673,0.6649,0.66589,1998000000.0
2008-09-05 19:30:00,0.666,0.6672,0.6656,0.66695,1359800001.0
2008-09-05 20:00:00,0.6669,0.6672,0.666,0.66675,3226099997.0
2008-09-05 20:30:00,0.66675,0.6671,0.66627,0.6669,1058500000.0
2008-09-05 21:00:00,0.6669,0.6675,0.66612,0.66685,1480800000.0
2008-09-05 21:30:00,0.66705,0.6673,0.66634,0.667,1081600000.0
2008-09-05 22:00:00,0.66679,0.66765,0.66655,0.6671,722999998.0
2008-09-05 22:30:00,0.6671,0.6693,0.66645,0.6686,2160200022.0
2008-09-08 00:00:00,0.6823,0.6826,0.6775,0.6784,4869800000.0
2008-09-08 00:30:00,0.6783,0.68,0.6762,0.6792,5431700000.0
2008-09-08 01:00:00,0.6793,0.6795,0.678,0.6781,5244400000.0
2008-09-08 01:30:00,0.6782,0.6786,0.676,0.676,5431700000.0
2008-09-08 02:00:00,0.6761,0.6812,0.6756,0.6807,4582800008.0
2008-09-08 02:30:00,0.6807,0.6811,0.6789,0.679,5446200005.0
2008-09-08 03:00:00,0.6789,0.6794,0.67665,0.6789,3054200000.0
2008-09-08 03:30:00,0.67885,0.6816,0.6788,0.6816,1418300003.0
2008-09-08 04:00:00,0.68155,0.6819,0.68025,0.6811,1518200000.0
2008-09-08 04:30:00,0.6811,0.68265,0.68095,0.68175,860400000.0
2008-09-08 05:00:00,0.6817,0.6826,0.68142,0.6826,787000000.0
2008-09-08 05:30:00,0.6826,0.6828,0.68172,0.682,1447500000.0
2008-09-08 06:00:00,0.682,0.68224,0.68058,0.68105,810200000.0
2008-09-08 06:30:00,0.68105,0.6823,0.68093,0.6822,563200001.0
2008-09-08 07:00:00,0.68205,0.68235,0.68126,0.68215,1355399998.0
2008-09-08 07:30:00,0.6822,0.6837,0.68157,0.6834,1305800000.0
2008-09-08 08:00:00,0.6834,0.6834,0.681,0.6825,5338700001.0
2008-09-08 08:30:00,0.6825,0.6837,0.6795,0.68095,5884500001.0
2008-09-08 09:00:00,0.68095,0.6829,0.6809,0.6823,5996099999.0
2008-09-08 09:30:00,0.68225,0.68245,0.67845,0.6798,7464000000.0
2008-09-08 10:00:00,0.6798,0.6813,0.6781,0.67935,5133400000.0
2008-09-08 10:30:00,0.6793,0.6812,0.6772,0.678,4361199999.0
2008-09-08 11:00:00,0.678,0.6784,0.6752,0.6757,3236100000.0
2008-09-08 11:30:00,0.6757,0.6757,0.67305,0.6733,4214599997.0
2008-09-08 12:00:00,0.6733,0.6737,0.67025,0.6722,3441600001.0
2008-09-08 12:30:00,0.6722,0.67325,0.6698,0.6729,3905400023.0
2008-09-08 13:00:00,0.6729,0.6741,0.6718,0.6734,3534800000.0
2008-09-08 13:30:00,0.6734,0.6747,0.67265,0.6744,1923800000.0
2008-09-08 14:00:00,0.6744,0.6753,0.67205,0.673,2427300000.0
2008-09-08 14:30:00,0.6732,0.6764,0.6732,0.6764,4229700082.0
2008-09-08 15:00:00,0.6763,0.67775,0.675,0.6756,2753804050.0
2008-09-08 15:30:00,0.6756,0.6769,0.67195,0.67265,4522004702.0
2008-09-08 16:00:00,0.67265,0.67435,0.6712,0.6732,2789700004.0
2008-09-08 16:30:00,0.6732,0.67425,0.6725,0.6726,2759000003.0
2008-09-08 17:00:00,0.6726,0.675,0.67125,0.6727,3170100001.0
2008-09-08 17:30:00,0.6727,0.6733,0.66905,0.6691,3642804050.0
2008-09-08 18:00:00,0.669,0.6702,0.6687,0.6696,1526800000.0
2008-09-08 18:30:00,0.6696,0.6704,0.6685,0.67,1616900000.0
2008-09-08 19:00:00,0.6699,0.6699,0.6663,0.667,1277400000.0
2008-09-08 19:30:00,0.667,0.66755,0.66485,0.6652,2926099998.0
2008-09-08 20:00:00,0.6652,0.6685,0.6645,0.6678,1295099998.0
2008-09-08 20:30:00,0.66805,0.6681,0.66697,0.6681,729200000.0
2008-09-08 21:00:00,0.6681,0.6699,0.66786,0.6694,2171900001.0
2008-09-08 21:30:00,0.66945,0.6719,0.66945,0.6716,1613000008.0
2008-09-08 22:00:00,0.6716,0.6725,0.6715,0.6724,2216800005.0
2008-09-08 22:30:00,0.67235,0.6724,0.67103,0.6713,1095800000.0
2008-09-08 23:00:00,0.6713,0.6713,0.6679,0.67045,2514100001.0
2008-09-08 23:30:00,0.67045,0.67095,0.66881,0.669,1551300008.0
2008-09-09 00:00:00,0.66921,0.6698,0.66812,0.6698,2123300001.0
2008-09-09 00:30:00,0.66996,0.6713,0.6691,0.6712,2654800001.0
2008-09-09 01:00:00,0.6712,0.6715,0.6703,0.671,2490600004.0
2008-09-09 01:30:00,0.671,0.6711,0.6701,0.6705,3060500000.0
2008-09-09 02:00:00,0.6705,0.67095,0.6692,0.6693,2505699998.0
2008-09-09 02:30:00,0.6692,0.67,0.666,0.667,3030600002.0
2008-09-09 03:00:00,0.667,0.6674,0.6651,0.6657,8687000014.0
2008-09-09 03:30:00,0.6657,0.66725,0.66345,0.6643,4092700006.0
2008-09-09 04:00:00,0.6643,0.6652,0.66415,0.66435,1913400001.0
2008-09-09 04:30:00,0.66435,0.6644,0.6605,0.6615,9222500046.0
2008-09-09 05:00:00,0.6615,0.66535,0.6611,0.66505,2927800000.0
2008-09-09 05:30:00,0.66505,0.6654,0.6619,0.6637,4776200014.0
2008-09-09 06:00:00,0.6637,0.66425,0.66185,0.6623,1704300002.0
2008-09-09 06:30:00,0.6623,0.6642,0.6623,0.6627,1900000000.0
2008-09-09 07:00:00,0.6627,0.66345,0.66195,0.66245,1977500000.0
2008-09-09 07:30:00,0.66255,0.66385,0.66189,0.6636,2662600001.0
2008-09-09 08:00:00,0.6636,0.6699,0.6636,0.669,8866599984.0
2008-09-09 08:30:00,0.6689,0.67165,0.668,0.67085,4727900000.0
2008-09-09 09:00:00,0.671,0.6715,0.66565,0.66985,6635600002.0
2008-09-09 09:30:00,0.66985,0.6707,0.668,0.6699,3087800000.0
2008-09-09 10:00:00,0.67,0.6705,0.6686,0.6699,2801900000.0
2008-09-09 10:30:00,0.6699,0.6724,0.6697,0.6721,3924300000.0
2008-09-09 11:00:00,0.6722,0.6742,0.6722,0.6741,2920600000.0
2008-09-09 11:30:00,0.6741,0.6776,0.6741,0.67735,6892300000.0
2008-09-09 12:00:00,0.6773,0.67885,0.6771,0.6774,3723901722.0
2008-09-09 12:30:00,0.6775,0.67785,0.6744,0.67525,3435100000.0
2008-09-09 13:00:00,0.6753,0.6754,0.67305,0.67395,3267500000.0
2008-09-09 13:30:00,0.6739,0.67505,0.6735,0.6739,2050500000.0
2008-09-09 14:00:00,0.674,0.6746,0.67348,0.67445,1350100000.0
2008-09-09 14:30:00,0.67445,0.67455,0.6705,0.6719,5462499999.0
2008-09-09 15:00:00,0.672,0.6725,0.6702,0.6716,6764999999.0
2008-09-09 15:30:00,0.6716,0.6741,0.6693,0.6719,8162699995.0
2008-09-09 16:00:00,0.67155,0.6742,0.67045,0.672,14358600003.0
2008-09-09 16:30:00,0.67195,0.67325,0.6708,0.6708,6890899997.0
2008-09-09 17:00:00,0.6708,0.6743,0.6699,0.673,6345100002.0
2008-09-09 17:30:00,0.673,0.6732,0.6705,0.6717,4090299996.0
2008-09-09 18:00:00,0.6717,0.6759,0.6717,0.67485,5566300000.0
2008-09-09 18:30:00,0.6748,0.67645,0.67375,0.675,4327300002.0
2008-09-09 19:00:00,0.675,0.6768,0.6748,0.67575,2438500000.0
2008-09-09 19:30:00,0.67575,0.6758,0.6728,0.67305,1966500000.0
2008-09-09 20:00:00,0.67315,0.6742,0.6725,0.67315,2688768850.0
2008-09-09 20:30:00,0.67315,0.67335,0.67075,0.67125,2466599998.0
2008-09-09 21:00:00,0.67135,0.67135,0.6694,0.6697,2923900001.0
2008-09-09 21:30:00,0.66955,0.6698,0.66735,0.6675,3828700031.0
2008-09-09 22:00:00,0.6675,0.6683,0.6658,0.6673,3127300000.0
2008-09-09 22:30:00,0.6674,0.66805,0.6664,0.668,2430200000.0
2008-09-09 23:00:00,0.668,0.66827,0.666,0.66645,2300400002.0
2008-09-09 23:30:00,0.66645,0.66655,0.66465,0.6654,2701100000.0
2008-09-10 00:00:00,0.66565,0.66735,0.6646,0.6673,3267799996.0
2008-09-10 00:30:00,0.6673,0.6692,0.66555,0.6687,3711800008.0
2008-09-10 01:00:00,0.6687,0.669,0.66655,0.6674,3113199996.0
2008-09-10 01:30:00,0.6674,0.6674,0.6649,0.6653,5854600006.0
2008-09-10 02:00:00,0.66535,0.66665,0.6644,0.6653,3610199999.0
2008-09-10 02:30:00,0.6653,0.667,0.6652,0.66665,3527600002.0
2008-09-10 03:00:00,0.66665,0.669,0.6656,0.6683,3333800001.0
2008-09-10 03:30:00,0.6683,0.6696,0.6676,0.6688,6182300002.0
2008-09-10 04:00:00,0.6689,0.6689,0.6674,0.668,3521399998.0
2008-09-10 04:30:00,0.66805,0.66835,0.66744,0.668,2178900000.0
2008-09-10 05:00:00,0.6681,0.67,0.6681,0.66955,3238900003.0
2008-09-10 05:30:00,0.66955,0.6696,0.6688,0.66905,2120399999.0
2008-09-10 06:00:00,0.669,0.66905,0.6679,0.6685,3119999998.0
2008-09-10 06:30:00,0.6685,0.6703,0.6681,0.6688,4706499997.0
2008-09-10 07:00:00,0.6688,0.6711,0.6686,0.6711,3238600002.0
2008-09-10 07:30:00,0.6712,0.6714,0.6685,0.66875,5570300007.0
2008-09-10 08:00:00,0.66875,0.6716,0.6681,0.6714,8013600004.0
2008-09-10 08:30:00,0.6714,0.6715,0.6701,0.6701,5466100001.0
2008-09-10 09:00:00,0.6701,0.6712,0.66895,0.669,5703900000.0
2008-09-10 09:30:00,0.6691,0.67125,0.66905,0.67085,4859800000.0
2008-09-10 10:00:00,0.67085,0.6715,0.6696,0.6701,2807100000.0
2008-09-10 10:30:00,0.67015,0.67085,0.6685,0.6694,4143100000.0
2008-09-10 11:00:00,0.6693,0.671,0.66927,0.6698,5870100000.0
2008-09-10 11:30:00,0.66995,0.67045,0.6671,0.6692,5828900000.0
2008-09-10 12:00:00,0.6692,0.6699,0.6671,0.66845,6863400000.0
2008-09-10 12:30:00,0.66845,0.66855,0.66722,0.6677,5881600000.0
2008-09-10 13:00:00,0.6678,0.66885,0.6673,0.6682,3982300000.0
2008-09-10 13:30:00,0.6682,0.6698,0.66755,0.6677,5824900000.0
2008-09-10 14:00:00,0.6677,0.6685,0.6661,0.66825,7191400000.0
2008-09-10 14:30:00,0.6682,0.6703,0.6675,0.6695,6262700000.0
2008-09-10 15:00:00,0.66945,0.67205,0.6694,0.66975,8539900000.0
2008-09-10 15:30:00,0.6698,0.6707,0.66865,0.6696,5747400000.0
2008-09-10 16:00:00,0.6696,0.6719,0.66955,0.6702,6527300000.0
2008-09-10 16:30:00,0.6702,0.6713,0.6665,0.6681,4167299999.0
2008-09-10 17:00:00,0.6681,0.669,0.6657,0.66705,4647754006.0
2008-09-10 17:30:00,0.66705,0.6686,0.66535,0.6659,4246800001.0
2008-09-10 18:00:00,0.6659,0.668,0.6659,0.6672,3638700001.0
2008-09-10 18:30:00,0.66715,0.6684,0.66695,0.6681,2340500000.0
2008-09-10 19:00:00,0.6681,0.6685,0.6659,0.6661,2669100000.0
2008-09-10 19:30:00,0.6661,0.6674,0.6658,0.667,1904600000.0
2008-09-10 20:00:00,0.66667,0.667,0.6656,0.6659,1562300000.0
2008-09-10 20:30:00,0.66635,0.66695,0.6653,0.6655,1472700000.0
2008-09-10 21:00:00,0.6655,0.6661,0.66473,0.6653,1635700000.0
2008-09-10 21:30:00,0.6653,0.6664,0.6645,0.6645,1032700000.0
2008-09-10 22:00:00,0.6645,0.6646,0.66305,0.6638,2839299999.0
2008-09-10 22:30:00,0.6637,0.6641,0.6613,0.66185,2437500001.0
2008-09-10 23:00:00,0.66185,0.66185,0.65235,0.6527,4317399999.0
2008-09-10 23:30:00,0.6527,0.6545,0.6525,0.6531,2980800001.0
2008-09-11 00:00:00,0.6531,0.65395,0.6513,0.6516,5253100005.0
2008-09-11 00:30:00,0.6516,0.6536,0.6515,0.6533,3380000002.0
2008-09-11 01:00:00,0.6533,0.6535,0.6517,0.6518,4879600002.0
2008-09-11 01:30:00,0.6518,0.65335,0.6518,0.6524,4483300006.0
2008-09-11 02:00:00,0.6525,0.6534,0.6513,0.65195,7395000022.0
2008-09-11 02:30:00,0.652,0.6526,0.6512,0.6517,5179899998.0
2008-09-11 03:00:00,0.65175,0.65295,0.6513,0.6527,4030700013.0
2008-09-11 03:30:00,0.6526,0.654,0.65205,0.6526,11333700015.0
2008-09-11 04:00:00,0.6527,0.6535,0.65207,0.65235,3690500009.0
2008-09-11 04:30:00,0.65184,0.65275,0.6515,0.6524,3822500001.0
2008-09-11 05:00:00,0.6524,0.6525,0.6505,0.65125,7403099993.0
2008-09-11 05:30:00,0.65125,0.65135,0.6497,0.6501,10299100001.0
2008-09-11 06:00:00,0.6502,0.6509,0.6492,0.64995,8654400018.0
2008-09-11 06:30:00,0.65,0.6521,0.6499,0.6513,5879400020.0
2008-09-11 07:00:00,0.6514,0.6515,0.65,0.6502,4677000003.0
2008-09-11 07:30:00,0.6502,0.6509,0.6488,0.6505,4136300002.0
2008-09-11 08:00:00,0.6502,0.65205,0.6498,0.6515,6221100005.0
2008-09-11 08:30:00,0.6515,0.6518,0.649,0.649,5977700000.0
2008-09-11 09:00:00,0.6489,0.6497,0.64795,0.6492,6756600003.0
2008-09-11 09:30:00,0.6492,0.64925,0.6457,0.64625,8413800000.0
2008-09-11 10:00:00,0.64625,0.6465,0.64535,0.6462,4368100001.0
2008-09-11 10:30:00,0.6462,0.6462,0.64365,0.6443,9024399998.0
2008-09-11 11:00:00,0.64435,0.64695,0.64425,0.64575,9995099999.0
2008-09-11 11:30:00,0.64575,0.64585,0.64375,0.6456,5405400002.0
2008-09-11 12:00:00,0.6456,0.6474,0.64555,0.64685,4324100000.0
2008-09-11 12:30:00,0.6469,0.6486,0.64675,0.64815,5319900000.0
2008-09-11 13:00:00,0.6481,0.64825,0.6464,0.6469,5831900000.0
2008-09-11 13:30:00,0.6469,0.6477,0.6466,0.6475,3879400001.0
2008-09-11 14:00:00,0.6475,0.64885,0.6468,0.64825,3062000000.0
2008-09-11 14:30:00,0.6481,0.64945,0.6462,0.6467,3683000000.0
2008-09-11 15:00:00,0.64675,0.6474,0.6464,0.64695,3787100001.0
2008-09-11 15:30:00,0.64695,0.64715,0.64515,0.6467,6469699998.0
2008-09-11 16:00:00,0.6467,0.6476,0.64505,0.6466,8018600001.0
2008-09-11 16:30:00,0.6466,0.6489,0.6459,0.6474,9838099990.0
2008-09-11 17:00:00,0.6474,0.64825,0.6459,0.64615,7676000006.0
2008-09-11 17:30:00,0.64615,0.65105,0.64605,0.6503,8641399998.0
2008-09-11 18:00:00,0.6503,0.65175,0.6493,0.6505,4561999994.0
2008-09-11 18:30:00,0.6505,0.6508,0.64855,0.6492,4111200000.0
2008-09-11 19:00:00,0.64899,0.6495,0.6476,0.649,2825700000.0
2008-09-11 19:30:00,0.649,0.6513,0.64875,0.65065,3386800001.0
2008-09-11 20:00:00,0.6508,0.6513,0.64976,0.6507,2027400002.0
2008-09-11 20:30:00,0.6507,0.6519,0.6504,0.65105,2354899999.0
2008-09-11 21:00:00,0.65105,0.6511,0.64933,0.65,1410500000.0
2008-09-11 21:30:00,0.64985,0.6525,0.64935,0.652,1351900000.0
2008-09-11 22:00:00,0.6521,0.6549,0.6512,0.6543,2487300000.0
2008-09-11 22:30:00,0.6543,0.65575,0.65255,0.6557,1552600000.0
2008-09-11 23:00:00,0.65565,0.6574,0.65525,0.65695,1890400000.0
2008-09-11 23:30:00,0.6569,0.6575,0.6558,0.6561,815200000.0
2008-09-12 00:00:00,0.6561,0.6561,0.65255,0.65265,1345600000.0
2008-09-12 00:30:00,0.6526,0.6535,0.6489,0.6515,3055500004.0
2008-09-12 01:00:00,0.6515,0.653,0.6514,0.6522,3234700012.0
2008-09-12 01:30:00,0.6522,0.6542,0.6521,0.6534,3633700004.0
2008-09-12 02:00:00,0.6534,0.6556,0.6533,0.65355,2938200012.0
2008-09-12 02:30:00,0.65345,0.6541,0.65265,0.6533,2374800001.0
2008-09-12 03:00:00,0.6533,0.6533,0.65195,0.6523,2016800003.0
2008-09-12 03:30:00,0.65225,0.65365,0.65179,0.6532,1560700000.0
2008-09-12 04:00:00,0.6532,0.65415,0.65224,0.653,1588700001.0
2008-09-12 04:30:00,0.653,0.6536,0.65209,0.6526,1947199986.0
2008-09-12 05:00:00,0.6526,0.65315,0.65204,0.65315,918499998.0
2008-09-12 05:30:00,0.6531,0.6537,0.65195,0.65242,1194600000.0
2008-09-12 06:00:00,0.65235,0.6537,0.65201,0.6533,1347600000.0
2008-09-12 06:30:00,0.6533,0.65375,0.6521,0.65365,821600008.0
2008-09-12 07:00:00,0.6536,0.6537,0.65214,0.6536,508300000.0
2008-09-12 07:30:00,0.6536,0.656,0.6535,0.6551,1552900000.0
2008-09-12 08:00:00,0.6552,0.6565,0.65425,0.656,3697694500.0
2008-09-12 08:30:00,0.6561,0.657,0.6534,0.65515,7260400000.0
2008-09-12 09:00:00,0.65515,0.65745,0.65515,0.65635,6086400000.0
2008-09-12 09:30:00,0.65645,0.6568,0.6554,0.65665,6723500000.0
2008-09-12 10:00:00,0.65665,0.6603,0.6564,0.6599,7451599999.0
2008-09-12 10:30:00,0.65995,0.6617,0.65855,0.65995,7410700002.0
2008-09-12 11:00:00,0.65995,0.6608,0.65825,0.65895,6828099999.0
2008-09-12 11:30:00,0.659,0.65955,0.65795,0.6584,6105600006.0
2008-09-12 12:00:00,0.6584,0.6599,0.657,0.6578,5670300000.0
2008-09-12 12:30:00,0.6578,0.6591,0.6573,0.6578,4916900005.0
2008-09-12 13:00:00,0.65775,0.6581,0.6562,0.65645,4619200000.0
2008-09-12 13:30:00,0.65645,0.65645,0.65415,0.65535,6084700000.0
2008-09-12 14:00:00,0.65535,0.6566,0.65445,0.6554,3853700001.0
2008-09-12 14:30:00,0.6554,0.65885,0.6547,0.65835,4321100000.0
2008-09-12 15:00:00,0.6585,0.6594,0.6574,0.6581,4954999999.0
2008-09-12 15:30:00,0.6581,0.65895,0.65605,0.6561,5015600000.0
2008-09-12 16:00:00,0.6561,0.6592,0.65545,0.6585,2824300000.0
2008-09-12 16:30:00,0.6585,0.6646,0.6576,0.6646,4375353999.0
2008-09-12 17:00:00,0.6644,0.6676,0.66355,0.6637,3671400000.0
2008-09-12 17:30:00,0.66375,0.664,0.66095,0.6629,3457800000.0
2008-09-12 18:00:00,0.6629,0.6634,0.66125,0.66223,1538800000.0
2008-09-12 18:30:00,0.66265,0.665,0.66206,0.6628,1965800000.0
2008-09-12 19:00:00,0.6628,0.6649,0.6626,0.6644,1534600000.0
2008-09-12 19:30:00,0.6644,0.66555,0.6638,0.6653,1302500000.0
2008-09-12 20:00:00,0.6653,0.66665,0.66481,0.66615,1043400000.0
2008-09-12 20:30:00,0.6663,0.6673,0.66575,0.6667,1298900000.0
2008-09-12 21:00:00,0.6667,0.6682,0.66631,0.6678,974300000.0
2008-09-12 21:30:00,0.6677,0.66805,0.66708,0.66767,722200002.0
2008-09-12 22:00:00,0.66769,0.669,0.66712,0.6686,1322700000.0
2008-09-12 22:30:00,0.6686,0.669,0.6677,0.6686,1598100034.0
2008-09-15 00:00:00,0.667,0.6674,0.6664,0.6674,134400000.0
2008-09-15 00:30:00,0.6675,0.6681,0.6672,0.6675,43200000.0
2008-09-15 01:00:00,0.6674,0.6684,0.6671,0.6672,115200000.0
2008-09-15 01:30:00,0.6671,0.6688,0.6667,0.6679,120000000.0
2008-09-15 02:00:00,0.66765,0.6685,0.66685,0.66822,1261300000.0
2008-09-15 02:30:00,0.6685,0.6704,0.6685,0.66935,2031200002.0
2008-09-15 03:00:00,0.66935,0.66995,0.66805,0.6691,2175499999.0
2008-09-15 03:30:00,0.6691,0.6691,0.66775,0.6685,931299997.0
2008-09-15 04:00:00,0.6685,0.67155,0.6683,0.6711,1502099999.0
2008-09-15 04:30:00,0.6711,0.6716,0.6694,0.6699,3211199997.0
2008-09-15 05:00:00,0.6699,0.67125,0.6694,0.67065,2873600001.0
2008-09-15 05:30:00,0.67065,0.67135,0.6701,0.6707,4109699992.0
2008-09-15 06:00:00,0.67065,0.6707,0.6687,0.6691,3484399997.0
2008-09-15 06:30:00,0.6691,0.66995,0.6677,0.6687,2727800000.0
2008-09-15 07:00:00,0.6688,0.6698,0.66827,0.6688,2248799986.0
2008-09-15 07:30:00,0.66885,0.6713,0.6684,0.6708,1267700000.0
2008-09-15 08:00:00,0.671,0.6715,0.6694,0.6708,7352199989.0
2008-09-15 08:30:00,0.6708,0.6708,0.66285,0.6638,5330900026.0
2008-09-15 09:00:00,0.6639,0.665,0.66315,0.6636,4916800010.0
2008-09-15 09:30:00,0.66365,0.6652,0.66295,0.66515,2709200000.0
2008-09-15 10:00:00,0.6652,0.6655,0.66185,0.66265,3772413496.0
2008-09-15 10:30:00,0.66265,0.66475,0.661,0.66155,3525500001.0
2008-09-15 11:00:00,0.6616,0.6656,0.6605,0.6611,3921299999.0
2008-09-15 11:30:00,0.66105,0.6619,0.65945,0.6606,2389099999.0
2008-09-15 12:00:00,0.6606,0.66145,0.65945,0.66,2483600000.0
2008-09-15 12:30:00,0.66,0.6601,0.65655,0.657,2599700000.0
2008-09-15 13:00:00,0.657,0.6576,0.6537,0.6538,3931900000.0
2008-09-15 13:30:00,0.6537,0.6569,0.653,0.6564,4230299999.0
2008-09-15 14:00:00,0.6563,0.6587,0.65415,0.6584,4194099996.0
2008-09-15 14:30:00,0.6584,0.6625,0.6583,0.6621,2415300001.0
2008-09-15 15:00:00,0.6622,0.6622,0.65845,0.6612,4144200002.0
2008-09-15 15:30:00,0.6612,0.66225,0.65745,0.6584,4223201264.0
2008-09-15 16:00:00,0.6584,0.6623,0.65795,0.6597,2686900000.0
2008-09-15 16:30:00,0.6597,0.6611,0.6574,0.661,2785700004.0
2008-09-15 17:00:00,0.661,0.6633,0.661,0.6617,3546428250.0
2008-09-15 17:30:00,0.6617,0.66195,0.6592,0.65995,2190700000.0
2008-09-15 18:00:00,0.6599,0.66145,0.6586,0.65955,2873200002.0
2008-09-15 18:30:00,0.65955,0.661,0.6593,0.6594,1433483501.0
2008-09-15 19:00:00,0.6594,0.6594,0.6565,0.65815,1615000000.0
2008-09-15 19:30:00,0.65805,0.6594,0.65585,0.6561,1215899999.0
2008-09-15 20:00:00,0.65595,0.6568,0.65555,0.6557,1609400000.0
2008-09-15 20:30:00,0.6557,0.6581,0.6547,0.65625,1933600000.0
2008-09-15 21:00:00,0.6561,0.65805,0.6552,0.6577,1421199999.0
2008-09-15 21:30:00,0.65765,0.6611,0.65745,0.6603,1499700003.0
2008-09-15 22:00:00,0.6603,0.6606,0.65875,0.6592,2562500009.0
2008-09-15 22:30:00,0.6592,0.6601,0.65839,0.659,443000000.0
2008-09-15 23:00:00,0.65895,0.661,0.65855,0.66,1194799999.0
2008-09-15 23:30:00,0.66,0.66,0.65738,0.6583,1944299989.0
2008-09-16 00:00:00,0.6583,0.6588,0.65641,0.65805,1760299999.0
2008-09-16 00:30:00,0.65805,0.65825,0.65375,0.6543,3311300002.0
2008-09-16 01:00:00,0.65425,0.655,0.6539,0.65475,808800000.0
2008-09-16 01:30:00,0.6547,0.65655,0.65435,0.65475,2265400007.0
2008-09-16 02:00:00,0.6549,0.6556,0.65245,0.6538,2502700001.0
2008-09-16 02:30:00,0.65385,0.6539,0.6496,0.6518,2586300000.0
2008-09-16 03:00:00,0.65185,0.65465,0.65185,0.6534,1478100000.0
2008-09-16 03:30:00,0.6534,0.65455,0.6533,0.65345,1561900000.0
2008-09-16 04:00:00,0.6535,0.65355,0.64945,0.65115,2462700000.0
2008-09-16 04:30:00,0.65105,0.6523,0.6506,0.65125,1240300001.0
2008-09-16 05:00:00,0.65125,0.65215,0.65105,0.65135,1447500001.0
2008-09-16 05:30:00,0.6514,0.6516,0.64965,0.6498,1306200000.0
2008-09-16 06:00:00,0.6498,0.65115,0.649,0.6505,2593100000.0
2008-09-16 06:30:00,0.65045,0.65115,0.64965,0.65035,1144900000.0
2008-09-16 07:00:00,0.65035,0.65045,0.64885,0.64965,1093300000.0
2008-09-16 07:30:00,0.64965,0.65115,0.6495,0.65095,1709500009.0
2008-09-16 08:00:00,0.65095,0.65205,0.65,0.6512,2502500005.0
2008-09-16 08:30:00,0.6512,0.65145,0.64985,0.65015,2752400000.0
2008-09-16 09:00:00,0.6501,0.6515,0.64875,0.649,3466800000.0
2008-09-16 09:30:00,0.649,0.6514,0.64865,0.6497,4710499999.0
2008-09-16 10:00:00,0.6497,0.65195,0.64955,0.6506,3861800008.0
2008-09-16 10:30:00,0.6506,0.65065,0.6493,0.6499,2422300000.0
2008-09-16 11:00:00,0.6499,0.6509,0.64885,0.65045,2911200000.0
2008-09-16 11:30:00,0.65045,0.65315,0.64995,0.65195,4872799995.0
2008-09-16 12:00:00,0.65195,0.65425,0.6503,0.65215,2692100000.0
2008-09-16 12:30:00,0.65215,0.6527,0.65155,0.6518,2732199999.0
2008-09-16 13:00:00,0.65175,0.6534,0.6513,0.6521,3030700000.0
2008-09-16 13:30:00,0.6521,0.65375,0.6512,0.65365,1900700000.0
2008-09-16 14:00:00,0.65365,0.6569,0.65335,0.6542,3277900001.0
2008-09-16 14:30:00,0.6541,0.656,0.6503,0.6533,4029599999.0
2008-09-16 15:00:00,0.6533,0.6551,0.6525,0.6544,4013799997.0
2008-09-16 15:30:00,0.6545,0.6584,0.6545,0.657,2957600002.0
2008-09-16 16:00:00,0.6571,0.6584,0.656,0.65655,3344600003.0
2008-09-16 16:30:00,0.65655,0.658,0.6547,0.655,4257000056.0
2008-09-16 17:00:00,0.6554,0.6574,0.6548,0.6573,6837399959.0
2008-09-16 17:30:00,0.6572,0.65855,0.6563,0.6581,4035300013.0
2008-09-16 18:00:00,0.6582,0.6595,0.6564,0.65865,2470899999.0
2008-09-16 18:30:00,0.6587,0.65965,0.65815,0.65895,2779700000.0
2008-09-16 19:00:00,0.65895,0.6593,0.6583,0.659,1264500004.0
2008-09-16 19:30:00,0.659,0.6595,0.6576,0.6594,1284899996.0
2008-09-16 20:00:00,0.6594,0.6594,0.65185,0.6545,3106000002.0
2008-09-16 20:30:00,0.6545,0.6613,0.6545,0.6596,2524999999.0
2008-09-16 21:00:00,0.6596,0.6616,0.6591,0.66015,3112000001.0
2008-09-16 21:30:00,0.6601,0.6601,0.65835,0.65885,1631099998.0
2008-09-16 22:00:00,0.65905,0.66315,0.65885,0.66292,1961599996.0
2008-09-16 22:30:00,0.663,0.6632,0.66043,0.6608,1526999999.0
2008-09-16 23:00:00,0.6608,0.6608,0.6587,0.66,1564099970.0
2008-09-16 23:30:00,0.6603,0.6603,0.6543,0.6569,1231300000.0
2008-09-17 00:00:00,0.6571,0.6584,0.65482,0.65594,1677000000.0
2008-09-17 00:30:00,0.6561,0.6578,0.65545,0.6574,1564000002.0
2008-09-17 01:00:00,0.65708,0.6582,0.65642,0.6578,3072400001.0
2008-09-17 01:30:00,0.6578,0.6627,0.6578,0.6625,6173799999.0
2008-09-17 02:00:00,0.6625,0.6679,0.6624,0.6638,5199599999.0
2008-09-17 02:30:00,0.66385,0.6643,0.6626,0.6629,3617299983.0
2008-09-17 03:00:00,0.6629,0.6655,0.66255,0.6627,2794699998.0
2008-09-17 03:30:00,0.6627,0.6629,0.66107,0.6617,2132199999.0
2008-09-17 04:00:00,0.6617,0.6637,0.66144,0.6632,2992199999.0
2008-09-17 04:30:00,0.6632,0.6633,0.661,0.66125,2376699998.0
2008-09-17 05:00:00,0.66125,0.6618,0.65605,0.6569,3704199994.0
2008-09-17 05:30:00,0.6569,0.6594,0.65665,0.6579,3252699999.0
2008-09-17 06:00:00,0.658,0.6589,0.65719,0.6585,3030299993.0
2008-09-17 06:30:00,0.6585,0.6603,0.65735,0.6603,3777999994.0
2008-09-17 07:00:00,0.6603,0.6606,0.6579,0.6584,2093099997.0
2008-09-17 07:30:00,0.65845,0.6621,0.65825,0.6617,2094300001.0
2008-09-17 08:00:00,0.6617,0.6653,0.6611,0.6653,4931899996.0
2008-09-17 08:30:00,0.6653,0.6664,0.66095,0.6659,4418720999.0
2008-09-17 09:00:00,0.66595,0.6662,0.66325,0.6645,4293600000.0
2008-09-17 09:30:00,0.6645,0.6651,0.65925,0.66115,3707399999.0
2008-09-17 10:00:00,0.66115,0.66315,0.6599,0.6602,4106099998.0
2008-09-17 10:30:00,0.66015,0.6613,0.6585,0.659,3332200000.0
2008-09-17 11:00:00,0.6589,0.6604,0.6584,0.65945,2099700000.0
2008-09-17 11:30:00,0.6595,0.66015,0.65595,0.659,5149199994.0
2008-09-17 12:00:00,0.659,0.65935,0.6573,0.6583,5248599996.0
2008-09-17 12:30:00,0.6583,0.6589,0.65695,0.6581,4544900002.0
2008-09-17 13:00:00,0.65815,0.65965,0.65815,0.65845,1945200000.0
2008-09-17 13:30:00,0.6584,0.65895,0.6571,0.65885,1026800000.0
2008-09-17 14:00:00,0.65885,0.6597,0.6569,0.6575,2556800005.0
2008-09-17 14:30:00,0.6575,0.6585,0.6558,0.6577,2846600000.0
2008-09-17 15:00:00,0.6577,0.6577,0.6548,0.6552,2449900000.0
2008-09-17 15:30:00,0.65515,0.6587,0.65345,0.6562,4979400000.0
2008-09-17 16:00:00,0.6562,0.6579,0.65525,0.65525,3933445000.0
2008-09-17 16:30:00,0.65525,0.65925,0.6552,0.658,4637799999.0
2008-09-17 17:00:00,0.658,0.6596,0.65435,0.6549,5383000001.0
2008-09-17 17:30:00,0.6549,0.65685,0.6532,0.65365,4170099999.0
2008-09-17 18:00:00,0.65365,0.65375,0.6525,0.6531,1663700001.0
2008-09-17 18:30:00,0.6532,0.65735,0.6528,0.6563,1185500000.0
2008-09-17 19:00:00,0.65635,0.661,0.6562,0.66095,969300000.0
2008-09-17 19:30:00,0.661,0.6641,0.6604,0.66285,1513700000.0
2008-09-17 20:00:00,0.6628,0.6666,0.6628,0.666,2188100000.0
2008-09-17 20:30:00,0.666,0.6683,0.666,0.66815,718600000.0
2008-09-17 21:00:00,0.66805,0.66805,0.6631,0.6649,1439400001.0
2008-09-17 21:30:00,0.66485,0.66485,0.6632,0.6636,1011700000.0
2008-09-17 22:00:00,0.6636,0.6642,0.6627,0.663,830000000.0
2008-09-17 22:30:00,0.66285,0.6637,0.66045,0.66065,897500000.0
2008-09-17 23:00:00,0.66005,0.6631,0.6556,0.65645,820499998.0
2008-09-17 23:30:00,0.6565,0.66317,0.65605,0.65795,1173099998.0
2008-09-18 00:00:00,0.65845,0.66322,0.65785,0.66302,1095700000.0
2008-09-18 00:30:00,0.66197,0.66311,0.6593,0.6606,1494399995.0
2008-09-18 01:00:00,0.6606,0.6606,0.6589,0.65985,970700000.0
2008-09-18 01:30:00,0.65985,0.66298,0.6598,0.66298,1521600003.0
2008-09-18 02:00:00,0.66291,0.6642,0.65975,0.6635,1940399999.0
2008-09-18 02:30:00,0.6635,0.66575,0.6632,0.66335,1806500000.0
2008-09-18 03:00:00,0.66335,0.6638,0.66245,0.6635,1457200000.0
2008-09-18 03:30:00,0.66345,0.6647,0.66284,0.6644,944900000.0
2008-09-18 04:00:00,0.6644,0.6653,0.6628,0.6631,1857300000.0
2008-09-18 04:30:00,0.66325,0.6654,0.66165,0.665,1266200000.0
2008-09-18 05:00:00,0.665,0.666,0.66284,0.6657,881700000.0
2008-09-18 05:30:00,0.6657,0.66605,0.6628,0.6643,1097400000.0
2008-09-18 06:00:00,0.66425,0.6657,0.66295,0.66455,1323700000.0
2008-09-18 06:30:00,0.6646,0.6652,0.66294,0.6651,1103799999.0
2008-09-18 07:00:00,0.6651,0.6662,0.66295,0.666,806600000.0
2008-09-18 07:30:00,0.666,0.6665,0.6648,0.6655,2489999970.0
2008-09-18 08:00:00,0.6656,0.6715,0.6656,0.6713,3609400000.0
2008-09-18 08:30:00,0.6713,0.67235,0.66735,0.6679,2746199997.0
2008-09-18 09:00:00,0.66795,0.6711,0.66685,0.671,6120799999.0
2008-09-18 09:30:00,0.671,0.6735,0.6687,0.67265,5946100004.0
2008-09-18 10:00:00,0.67265,0.67595,0.6707,0.6746,5054500006.0
2008-09-18 10:30:00,0.6746,0.6752,0.67285,0.6741,3276600000.0
2008-09-18 11:00:00,0.6741,0.6744,0.6722,0.6743,3058600000.0
2008-09-18 11:30:00,0.6742,0.67835,0.67376,0.67805,2614099998.0
2008-09-18 12:00:00,0.67805,0.6789,0.67656,0.6779,3058800008.0
2008-09-18 12:30:00,0.6779,0.6786,0.6772,0.6783,1565100000.0
2008-09-18 13:00:00,0.6783,0.6784,0.67595,0.6767,2069800000.0
2008-09-18 13:30:00,0.6767,0.6777,0.67525,0.6771,2177001499.0
2008-09-18 14:00:00,0.6771,0.6777,0.6753,0.6777,2153500000.0
2008-09-18 14:30:00,0.6775,0.6779,0.673,0.67345,2736200001.0
2008-09-18 15:00:00,0.6735,0.6745,0.67305,0.6736,1887100001.0
2008-09-18 15:30:00,0.6736,0.6766,0.6728,0.675,3319499999.0
2008-09-18 16:00:00,0.675,0.6753,0.6713,0.6716,2843100012.0
2008-09-18 16:30:00,0.6716,0.6748,0.6702,0.6709,3667700010.0
2008-09-18 17:00:00,0.671,0.67255,0.66815,0.66945,4641259975.0
2008-09-18 17:30:00,0.6694,0.6717,0.6684,0.6711,2068599999.0
2008-09-18 18:00:00,0.6711,0.6715,0.66965,0.67035,1166100000.0
2008-09-18 18:30:00,0.6703,0.67365,0.6701,0.6734,2171100000.0
2008-09-18 19:00:00,0.67345,0.67495,0.6719,0.6732,952600000.0
2008-09-18 19:30:00,0.6732,0.67525,0.67271,0.67405,1560500000.0
2008-09-18 20:00:00,0.67405,0.6742,0.6729,0.6739,794100002.0
2008-09-18 20:30:00,0.6739,0.67445,0.673,0.67353,953600000.0
2008-09-18 21:00:00,0.67375,0.675,0.6712,0.67289,1455300000.0
2008-09-18 21:30:00,0.6732,0.675,0.67294,0.6738,2746900000.0
2008-09-18 22:00:00,0.67415,0.6756,0.6739,0.67533,595700000.0
2008-09-18 22:30:00,0.6753,0.67705,0.6749,0.6765,546599997.0
2008-09-18 23:00:00,0.67645,0.6767,0.6732,0.6739,1063199969.0
2008-09-18 23:30:00,0.67381,0.67475,0.6723,0.67385,653300000.0
2008-09-19 00:00:00,0.67385,0.6759,0.67374,0.67425,1186200000.0
2008-09-19 00:30:00,0.6745,0.67455,0.6723,0.67345,1328100000.0
2008-09-19 01:00:00,0.67345,0.67406,0.6728,0.67385,1273600000.0
2008-09-19 01:30:00,0.6738,0.6754,0.67375,0.6738,1361300000.0
2008-09-19 02:00:00,0.6738,0.6738,0.67155,0.6716,1351900000.0
2008-09-19 02:30:00,0.6716,0.6721,0.6699,0.6712,1386600000.0
2008-09-19 03:00:00,0.6712,0.6719,0.6693,0.66985,985400000.0
2008-09-19 03:30:00,0.66995,0.67325,0.66975,0.67135,1215300000.0
2008-09-19 04:00:00,0.67135,0.6735,0.67085,0.6717,1288800000.0
2008-09-19 04:30:00,0.67165,0.67225,0.67035,0.6707,938800000.0
2008-09-19 05:00:00,0.6707,0.67245,0.6704,0.67245,1048100000.0
2008-09-19 05:30:00,0.6725,0.6757,0.6718,0.6752,1768100000.0
2008-09-19 06:00:00,0.6751,0.6753,0.672,0.6721,1089500000.0
2008-09-19 06:30:00,0.6721,0.6726,0.6707,0.67235,829000000.0
2008-09-19 07:00:00,0.67215,0.6747,0.6721,0.67395,801400000.0
2008-09-19 07:30:00,0.67385,0.67545,0.6732,0.6754,1610499993.0
2008-09-19 08:00:00,0.6754,0.6763,0.67435,0.67435,997200000.0
2008-09-19 08:30:00,0.6745,0.6755,0.6734,0.6752,1911900000.0
2008-09-19 09:00:00,0.6752,0.6757,0.67235,0.6741,3970300006.0
2008-09-19 09:30:00,0.6741,0.6763,0.67345,0.6755,2391300000.0
2008-09-19 10:00:00,0.6755,0.676,0.67355,0.67405,1799700000.0
2008-09-19 10:30:00,0.67405,0.6754,0.67315,0.674,1909900000.0
2008-09-19 11:00:00,0.674,0.6751,0.6716,0.67335,2864100000.0
2008-09-19 11:30:00,0.67335,0.67555,0.67275,0.6751,3323900000.0
2008-09-19 12:00:00,0.6751,0.6762,0.6739,0.6741,3231199997.0
2008-09-19 12:30:00,0.6741,0.6749,0.67375,0.67455,1862400000.0
2008-09-19 13:00:00,0.67455,0.67765,0.67455,0.67745,2668399996.0
2008-09-19 13:30:00,0.6775,0.67875,0.6758,0.67715,2010900001.0
2008-09-19 14:00:00,0.67715,0.6789,0.6769,0.6775,774800000.0
2008-09-19 14:30:00,0.6776,0.6848,0.67755,0.6839,2421300000.0
2008-09-19 15:00:00,0.68395,0.68715,0.6815,0.6866,1789900000.0
2008-09-19 15:30:00,0.6866,0.6883,0.6839,0.684,2914400004.0
2008-09-19 16:00:00,0.684,0.6862,0.6829,0.683,1223099999.0
2008-09-19 16:30:00,0.683,0.6862,0.6816,0.6844,1899699999.0
2008-09-19 17:00:00,0.6845,0.6881,0.6845,0.6863,1513300000.0
2008-09-19 17:30:00,0.6863,0.68855,0.68605,0.68605,888999999.0
2008-09-19 18:00:00,0.6861,0.68745,0.685,0.68683,1130900000.0
2008-09-19 18:30:00,0.6873,0.6887,0.6854,0.6856,472700000.0
2008-09-19 19:00:00,0.6857,0.6876,0.68435,0.68688,819000000.0
2008-09-19 19:30:00,0.68688,0.68702,0.685,0.68625,791200000.0
2008-09-19 20:00:00,0.68615,0.6875,0.68565,0.68703,725400000.0
2008-09-19 20:30:00,0.687,0.6875,0.68635,0.68705,642500000.0
2008-09-19 21:00:00,0.68685,0.68945,0.6868,0.6882,524900000.0
2008-09-19 21:30:00,0.68825,0.68881,0.688,0.68865,1284400000.0
2008-09-19 22:00:00,0.6886,0.68925,0.68795,0.68892,341000000.0
2008-09-19 22:30:00,0.68887,0.68945,0.6866,0.6879,421000000.0
2008-09-22 00:00:00,0.69,0.6903,0.6841,0.6846,816400000.0
2008-09-22 00:30:00,0.6845,0.686,0.6816,0.6828,879200000.0
2008-09-22 01:00:00,0.6832,0.6858,0.6828,0.6838,942000000.0
2008-09-22 01:30:00,0.684,0.687,0.6836,0.6868,847800000.0
2008-09-22 02:00:00,0.68695,0.6884,0.6857,0.6881,538000000.0
2008-09-22 02:30:00,0.6881,0.6889,0.6871,0.6877,703600000.0
2008-09-22 03:00:00,0.6877,0.6891,0.68545,0.6861,1074200000.0
2008-09-22 03:30:00,0.68605,0.68825,0.686,0.68715,550000000.0
2008-09-22 04:00:00,0.68674,0.68865,0.68674,0.68764,648500000.0
2008-09-22 04:30:00,0.68785,0.688,0.687,0.6875,513600000.0
2008-09-22 05:00:00,0.68715,0.68895,0.68704,0.68753,734500000.0
2008-09-22 05:30:00,0.6881,0.6889,0.687,0.68755,563500000.0
2008-09-22 06:00:00,0.68755,0.68795,0.68644,0.6878,690000000.0
2008-09-22 06:30:00,0.6878,0.6884,0.6855,0.6856,682700000.0
2008-09-22 07:00:00,0.6857,0.6867,0.68475,0.68505,840600000.0
2008-09-22 07:30:00,0.68505,0.68655,0.68446,0.6855,793000000.0
2008-09-22 08:00:00,0.6853,0.68565,0.68335,0.6838,1591300000.0
2008-09-22 08:30:00,0.6838,0.6877,0.6836,0.6876,3712100002.0
2008-09-22 09:00:00,0.68785,0.68835,0.68595,0.6872,2347900000.0
2008-09-22 09:30:00,0.6872,0.68775,0.6866,0.6869,1019800000.0
2008-09-22 10:00:00,0.68675,0.68975,0.6861,0.68915,1693300000.0
2008-09-22 10:30:00,0.68915,0.69035,0.6875,0.68955,2360130000.0
2008-09-22 11:00:00,0.68955,0.6897,0.6884,0.68915,2158800000.0
2008-09-22 11:30:00,0.68915,0.68915,0.68495,0.6875,2286360006.0
2008-09-22 12:00:00,0.6875,0.69005,0.6874,0.6894,1478900000.0
2008-09-22 12:30:00,0.68935,0.68965,0.6871,0.6872,1562300000.0
2008-09-22 13:00:00,0.6872,0.68875,0.6863,0.6881,1944299999.0
2008-09-22 13:30:00,0.6881,0.6899,0.68805,0.6889,2932699999.0
2008-09-22 14:00:00,0.6889,0.689,0.6867,0.6868,990300000.0
2008-09-22 14:30:00,0.6868,0.68965,0.6854,0.6892,1932400000.0
2008-09-22 15:00:00,0.6892,0.69275,0.6892,0.6925,1517600000.0
2008-09-22 15:30:00,0.69245,0.69325,0.6907,0.6916,2385700000.0
2008-09-22 16:00:00,0.6916,0.695,0.6916,0.6937,1832800000.0
2008-09-22 16:30:00,0.6937,0.69455,0.692,0.6924,2003800000.0
2008-09-22 17:00:00,0.6925,0.6945,0.69245,0.6932,1554100000.0
2008-09-22 17:30:00,0.69325,0.6937,0.69185,0.6934,1737200000.0
2008-09-22 18:00:00,0.6934,0.69345,0.6902,0.69095,1170700000.0
2008-09-22 18:30:00,0.69085,0.69135,0.6896,0.6902,1370600000.0
2008-09-22 19:00:00,0.6902,0.6935,0.69,0.6931,1226700000.0
2008-09-22 19:30:00,0.69305,0.6947,0.6925,0.69365,802100000.0
2008-09-22 20:00:00,0.6937,0.6946,0.6913,0.6945,1183900000.0
2008-09-22 20:30:00,0.6945,0.6952,0.6925,0.6933,1646300000.0
2008-09-22 21:00:00,0.69315,0.69485,0.6928,0.6941,2223399999.0
2008-09-22 21:30:00,0.6941,0.6945,0.6921,0.6926,956000000.0
2008-09-22 22:00:00,0.6928,0.6928,0.6898,0.6902,1806900000.0
2008-09-22 22:30:00,0.6902,0.6905,0.6879,0.6884,828500004.0
2008-09-22 23:00:00,0.6884,0.6894,0.68765,0.68849,500100000.0
2008-09-22 23:30:00,0.68856,0.6892,0.68818,0.68915,430300000.0
2008-09-23 00:00:00,0.68915,0.6914,0.68915,0.69065,452400000.0
2008-09-23 00:30:00,0.69065,0.6921,0.69032,0.691,611300000.0
2008-09-23 01:00:00,0.6911,0.6912,0.6893,0.6895,686700000.0
2008-09-23 01:30:00,0.68911,0.6908,0.68903,0.6908,566900000.0
2008-09-23 02:00:00,0.69085,0.6911,0.68985,0.6908,502200000.0
2008-09-23 02:30:00,0.6908,0.69195,0.69011,0.69165,933900000.0
2008-09-23 03:00:00,0.69165,0.69165,0.6888,0.6889,1086500000.0
2008-09-23 03:30:00,0.6889,0.6898,0.68805,0.68855,1113400000.0
2008-09-23 04:00:00,0.6884,0.6895,0.68755,0.68885,1181600000.0
2008-09-23 04:30:00,0.68885,0.68905,0.68755,0.68845,1128400000.0
2008-09-23 05:00:00,0.6885,0.6886,0.68595,0.68605,1452500000.0
2008-09-23 05:30:00,0.686,0.68785,0.68585,0.68745,1244900000.0
2008-09-23 06:00:00,0.6874,0.6884,0.6874,0.6884,621500000.0
2008-09-23 06:30:00,0.68835,0.6908,0.68781,0.68955,786900000.0
2008-09-23 07:00:00,0.68955,0.68965,0.68805,0.6895,1221200000.0
2008-09-23 07:30:00,0.6894,0.69085,0.6891,0.6903,1410900000.0
2008-09-23 08:00:00,0.6903,0.6903,0.6884,0.68905,1927899999.0
2008-09-23 08:30:00,0.68905,0.6893,0.687,0.6876,2189100000.0
2008-09-23 09:00:00,0.68765,0.6885,0.6866,0.6875,4234500000.0
2008-09-23 09:30:00,0.68755,0.68915,0.6855,0.68765,3296500000.0
2008-09-23 10:00:00,0.68765,0.68875,0.6863,0.688,3695100005.0
2008-09-23 10:30:00,0.6881,0.6884,0.6869,0.68795,1778400000.0
2008-09-23 11:00:00,0.6879,0.6888,0.6862,0.68805,2777000000.0
2008-09-23 11:30:00,0.68815,0.6907,0.68755,0.69045,3056200000.0
2008-09-23 12:00:00,0.69045,0.69115,0.68955,0.6909,2629599999.0
2008-09-23 12:30:00,0.6909,0.6915,0.6893,0.6899,1660600000.0
2008-09-23 13:00:00,0.6899,0.6907,0.68775,0.68835,1380700000.0
2008-09-23 13:30:00,0.6885,0.6905,0.6884,0.6902,1331800000.0
2008-09-23 14:00:00,0.6901,0.6904,0.6877,0.6878,1052700000.0
2008-09-23 14:30:00,0.6878,0.68935,0.6873,0.6877,1270200000.0
2008-09-23 15:00:00,0.68765,0.68885,0.68625,0.6888,1686499998.0
2008-09-23 15:30:00,0.68885,0.6914,0.68865,0.6892,1550400000.0
2008-09-23 16:00:00,0.68925,0.6898,0.68545,0.6866,2130300000.0
2008-09-23 16:30:00,0.6866,0.6873,0.6851,0.6861,2189100000.0
2008-09-23 17:00:00,0.68605,0.6874,0.6836,0.68365,2006900001.0
2008-09-23 17:30:00,0.68365,0.6846,0.68235,0.684,2894300000.0
2008-09-23 18:00:00,0.6839,0.68475,0.68215,0.6837,1060699999.0
2008-09-23 18:30:00,0.6836,0.6837,0.6804,0.6811,1343299999.0
2008-09-23 19:00:00,0.6811,0.68115,0.67745,0.6785,1634400000.0
2008-09-23 19:30:00,0.67855,0.6805,0.6785,0.6801,1019100002.0
2008-09-23 20:00:00,0.6802,0.68375,0.68,0.6825,1210700000.0
2008-09-23 20:30:00,0.6826,0.6844,0.68233,0.68395,533400000.0
2008-09-23 21:00:00,0.684,0.68545,0.68384,0.68455,683500000.0
2008-09-23 21:30:00,0.6845,0.6846,0.68235,0.6829,1026500002.0
2008-09-23 22:00:00,0.6829,0.6838,0.6804,0.6807,1099600000.0
2008-09-23 22:30:00,0.6807,0.68255,0.68036,0.681,831600000.0
2008-09-23 23:00:00,0.6809,0.6809,0.6787,0.6798,936200000.0
2008-09-23 23:30:00,0.68,0.68225,0.679,0.6822,936300000.0
2008-09-24 00:00:00,0.68225,0.6831,0.68145,0.68225,1064600000.0
2008-09-24 00:30:00,0.6823,0.68515,0.6816,0.6848,602700000.0
2008-09-24 01:00:00,0.6847,0.685,0.6828,0.68315,912300000.0
2008-09-24 01:30:00,0.68305,0.68375,0.6807,0.68205,1136100000.0
2008-09-24 02:00:00,0.6819,0.68265,0.68075,0.68135,1011300000.0
2008-09-24 02:30:00,0.68145,0.68185,0.6797,0.6805,1402000000.0
2008-09-24 03:00:00,0.6807,0.682,0.67935,0.68015,1594999998.0
2008-09-24 03:30:00,0.68015,0.68195,0.67923,0.6812,1132200000.0
2008-09-24 04:00:00,0.68125,0.68135,0.67855,0.67915,1865300001.0
2008-09-24 04:30:00,0.6792,0.67975,0.67885,0.6794,1088400000.0
2008-09-24 05:00:00,0.6793,0.6813,0.6793,0.6798,858400000.0
2008-09-24 05:30:00,0.67985,0.6807,0.67953,0.67985,859100000.0
2008-09-24 06:00:00,0.6798,0.6804,0.6795,0.6795,771400000.0
2008-09-24 06:30:00,0.6795,0.68005,0.67885,0.68005,594100000.0
2008-09-24 07:00:00,0.67985,0.68105,0.6796,0.6806,1526900000.0
2008-09-24 07:30:00,0.68065,0.68105,0.6795,0.681,657000000.0
2008-09-24 08:00:00,0.681,0.68185,0.67935,0.68,1922700000.0
2008-09-24 08:30:00,0.67995,0.6834,0.67985,0.6834,2528400000.0
2008-09-24 09:00:00,0.6835,0.684,0.68225,0.68225,2816999999.0
2008-09-24 09:30:00,0.68225,0.68285,0.6815,0.6826,2318900000.0
2008-09-24 10:00:00,0.6826,0.6846,0.6822,0.68385,2816000000.0
2008-09-24 10:30:00,0.68385,0.68605,0.6838,0.6859,2163400000.0
2008-09-24 11:00:00,0.68585,0.68615,0.6848,0.68545,2475400000.0
2008-09-24 11:30:00,0.6854,0.6855,0.68395,0.6849,2306200000.0
2008-09-24 12:00:00,0.68485,0.6849,0.68365,0.68435,1038700000.0
2008-09-24 12:30:00,0.68435,0.6845,0.6835,0.68425,940000000.0
2008-09-24 13:00:00,0.68415,0.68475,0.68371,0.68475,803400000.0
2008-09-24 13:30:00,0.68475,0.68535,0.683,0.68335,1414300000.0
2008-09-24 14:00:00,0.68335,0.6853,0.68292,0.68505,1236500000.0
2008-09-24 14:30:00,0.68505,0.68775,0.6849,0.68765,2575500000.0
2008-09-24 15:00:00,0.68765,0.68815,0.6868,0.6868,1609799998.0
2008-09-24 15:30:00,0.6868,0.6872,0.68555,0.68685,2474400000.0
2008-09-24 16:00:00,0.6869,0.68855,0.68315,0.6851,2728000005.0
2008-09-24 16:30:00,0.68515,0.6868,0.68445,0.68635,2191800001.0
2008-09-24 17:00:00,0.6863,0.68655,0.6851,0.68625,1555500000.0
2008-09-24 17:30:00,0.6862,0.6863,0.6842,0.68585,1656500000.0
2008-09-24 18:00:00,0.68575,0.6859,0.68215,0.6826,1747900000.0
2008-09-24 18:30:00,0.6825,0.684,0.6825,0.68385,746900000.0
2008-09-24 19:00:00,0.68385,0.68605,0.68348,0.6857,880000000.0
2008-09-24 19:30:00,0.6855,0.686,0.68467,0.6857,1176500000.0
2008-09-24 20:00:00,0.6858,0.68585,0.68518,0.68541,534400000.0
2008-09-24 20:30:00,0.68545,0.68705,0.685,0.68525,746800000.0
2008-09-24 21:00:00,0.68525,0.68545,0.68403,0.6847,1329600001.0
2008-09-24 21:30:00,0.6847,0.6848,0.6817,0.68192,656400000.0
2008-09-24 22:00:00,0.6824,0.6842,0.6823,0.6825,446600000.0
2008-09-24 22:30:00,0.68225,0.68315,0.68194,0.6828,827300000.0
2008-09-24 23:00:00,0.6827,0.68365,0.68158,0.68205,597800000.0
2008-09-24 23:30:00,0.68178,0.6824,0.6814,0.6818,832300000.0
2008-09-25 00:00:00,0.68185,0.6825,0.68152,0.6825,764300000.0
2008-09-25 00:30:00,0.68255,0.6827,0.68192,0.68235,519900000.0
2008-09-25 01:00:00,0.68235,0.68345,0.68195,0.68335,455200000.0
2008-09-25 01:30:00,0.6835,0.6839,0.68267,0.6838,394700000.0
2008-09-25 02:00:00,0.68375,0.684,0.6826,0.6831,667800000.0
2008-09-25 02:30:00,0.6831,0.6838,0.68275,0.68295,732500000.0
2008-09-25 03:00:00,0.68295,0.6851,0.68295,0.68405,1011200000.0
2008-09-25 03:30:00,0.684,0.68655,0.6839,0.68545,808800000.0
2008-09-25 04:00:00,0.68545,0.68545,0.6843,0.68495,632300000.0
2008-09-25 04:30:00,0.6849,0.68705,0.6849,0.68675,575600000.0
2008-09-25 05:00:00,0.6866,0.6876,0.6863,0.68715,594000000.0
2008-09-25 05:30:00,0.68715,0.68715,0.68604,0.6865,458400000.0
2008-09-25 06:00:00,0.6865,0.68685,0.6858,0.6861,594300000.0
2008-09-25 06:30:00,0.68595,0.68625,0.68492,0.6855,544300000.0
2008-09-25 07:00:00,0.6855,0.68655,0.68545,0.68625,484600000.0
2008-09-25 07:30:00,0.68615,0.68615,0.6853,0.6856,726900000.0
2008-09-25 08:00:00,0.6856,0.68675,0.6852,0.6857,1035500000.0
2008-09-25 08:30:00,0.68565,0.6882,0.68565,0.68815,1694300000.0
2008-09-25 09:00:00,0.68805,0.68845,0.6865,0.6876,928000000.0
2008-09-25 09:30:00,0.68765,0.68805,0.68695,0.68795,1858500000.0
2008-09-25 10:00:00,0.68805,0.6892,0.687,0.68835,1869300000.0
2008-09-25 10:30:00,0.68835,0.6892,0.68795,0.6886,1889500000.0
2008-09-25 11:00:00,0.6886,0.69035,0.6886,0.6894,1661000000.0
2008-09-25 11:30:00,0.68935,0.68945,0.6873,0.6883,1288400000.0
2008-09-25 12:00:00,0.6883,0.689,0.68755,0.68755,1934400000.0
2008-09-25 12:30:00,0.6877,0.6877,0.6835,0.6844,2108700000.0
2008-09-25 13:00:00,0.6844,0.68515,0.6837,0.6851,1589600000.0
2008-09-25 13:30:00,0.68505,0.68645,0.68465,0.6861,1364300002.0
2008-09-25 14:00:00,0.686,0.6891,0.68565,0.6869,3283500002.0
2008-09-25 14:30:00,0.6869,0.689,0.6865,0.687,1824800000.0
2008-09-25 15:00:00,0.687,0.68825,0.68545,0.68795,1213300000.0
2008-09-25 15:30:00,0.6879,0.68875,0.68665,0.68675,1091800000.0
2008-09-25 16:00:00,0.68665,0.68735,0.6826,0.6833,1846600000.0
2008-09-25 16:30:00,0.6833,0.6859,0.6832,0.6839,2014000000.0
2008-09-25 17:00:00,0.6839,0.68465,0.6833,0.684,1269700000.0
2008-09-25 17:30:00,0.684,0.68425,0.6825,0.68325,1730600000.0
2008-09-25 18:00:00,0.68325,0.6844,0.6832,0.68375,915300000.0
2008-09-25 18:30:00,0.6837,0.6847,0.6817,0.6818,1499400003.0
2008-09-25 19:00:00,0.68185,0.6838,0.68085,0.6834,1421199999.0
2008-09-25 19:30:00,0.6834,0.68365,0.68109,0.6822,928500000.0
2008-09-25 20:00:00,0.6822,0.68235,0.6808,0.68165,643000000.0
2008-09-25 20:30:00,0.68155,0.6835,0.6795,0.6831,801300000.0
2008-09-25 21:00:00,0.6831,0.6833,0.68211,0.68249,385900000.0
2008-09-25 21:30:00,0.68251,0.6831,0.68127,0.68225,529600000.0
2008-09-25 22:00:00,0.68225,0.683,0.68165,0.6825,663300000.0
2008-09-25 22:30:00,0.68255,0.6826,0.68144,0.6818,1174400001.0
2008-09-25 23:00:00,0.6818,0.682,0.68115,0.68129,502300000.0
2008-09-25 23:30:00,0.68132,0.68184,0.67961,0.6805,874500000.0
2008-09-26 00:00:00,0.6805,0.68055,0.6793,0.68015,461400000.0
2008-09-26 00:30:00,0.68024,0.68605,0.68008,0.68605,1617999999.0
2008-09-26 01:00:00,0.68605,0.6868,0.6836,0.68505,1184700000.0
2008-09-26 01:30:00,0.685,0.6867,0.68452,0.68665,763500000.0
2008-09-26 02:00:00,0.68665,0.68665,0.6855,0.6865,719500000.0
2008-09-26 02:30:00,0.6865,0.68815,0.6865,0.68785,828700000.0
2008-09-26 03:00:00,0.6877,0.688,0.68615,0.68685,608700000.0
2008-09-26 03:30:00,0.68685,0.6871,0.68615,0.68695,700600000.0
2008-09-26 04:00:00,0.6868,0.6872,0.6859,0.68675,448600000.0
2008-09-26 04:30:00,0.6867,0.68765,0.68665,0.68735,427400000.0
2008-09-26 05:00:00,0.68735,0.68755,0.6868,0.68725,501800000.0
2008-09-26 05:30:00,0.6873,0.6875,0.6867,0.68695,653700000.0
2008-09-26 06:00:00,0.6871,0.68745,0.68645,0.68655,1018500000.0
2008-09-26 06:30:00,0.6865,0.6877,0.6854,0.68745,1076000000.0
2008-09-26 07:00:00,0.6875,0.6877,0.68515,0.6855,793100000.0
2008-09-26 07:30:00,0.68565,0.68565,0.68415,0.6852,793500000.0
2008-09-26 08:00:00,0.6852,0.68715,0.6838,0.6871,1709700001.0
2008-09-26 08:30:00,0.6871,0.6871,0.6853,0.68615,1295000000.0
2008-09-26 09:00:00,0.68615,0.68685,0.68405,0.6843,3479100000.0
2008-09-26 09:30:00,0.6843,0.6848,0.6819,0.6831,3219299999.0
2008-09-26 10:00:00,0.68315,0.6848,0.6828,0.6848,2533100000.0
2008-09-26 10:30:00,0.6848,0.68585,0.6838,0.6839,5413599984.0
2008-09-26 11:00:00,0.6839,0.68395,0.6819,0.6833,3319000000.0
2008-09-26 11:30:00,0.6833,0.6848,0.68265,0.6845,2832400000.0
2008-09-26 12:00:00,0.6845,0.68485,0.68365,0.68385,2581200000.0
2008-09-26 12:30:00,0.6839,0.6843,0.68295,0.6839,2110400000.0
2008-09-26 13:00:00,0.68385,0.68455,0.68285,0.68385,2959500000.0
2008-09-26 13:30:00,0.68385,0.68515,0.6831,0.68515,2336500000.0
2008-09-26 14:00:00,0.6851,0.68645,0.68375,0.6862,2679199999.0
2008-09-26 14:30:00,0.68615,0.6868,0.68545,0.686,1306600000.0
2008-09-26 15:00:00,0.686,0.68645,0.685,0.6863,1281500000.0
2008-09-26 15:30:00,0.6863,0.68985,0.68615,0.6883,1963900000.0
2008-09-26 16:00:00,0.6883,0.6895,0.68725,0.68745,2943900033.0
2008-09-26 16:30:00,0.68745,0.68765,0.68505,0.6853,1935900002.0
2008-09-26 17:00:00,0.68545,0.6857,0.68365,0.6852,2217100018.0
2008-09-26 17:30:00,0.6852,0.68575,0.6844,0.6853,1492900001.0
2008-09-26 18:00:00,0.6853,0.68625,0.68415,0.68525,2040800000.0
2008-09-26 18:30:00,0.6854,0.6868,0.68525,0.6859,1382200000.0
2008-09-26 19:00:00,0.68561,0.68602,0.68519,0.6854,1016200000.0
2008-09-26 19:30:00,0.68535,0.6855,0.68453,0.6851,1476599999.0
2008-09-26 20:00:00,0.68535,0.68575,0.68488,0.68495,1092200000.0
2008-09-26 20:30:00,0.68501,0.68565,0.68472,0.6853,1356499986.0
2008-09-26 21:00:00,0.6855,0.6855,0.68452,0.685,476899999.0
2008-09-26 21:30:00,0.685,0.6852,0.6843,0.6844,613200000.0
2008-09-26 22:00:00,0.68445,0.6856,0.68413,0.685,642700000.0
2008-09-26 22:30:00,0.685,0.6857,0.68429,0.68555,435700000.0
2008-09-29 00:00:00,0.6851,0.6851,0.6835,0.6845,663000000.0
2008-09-29 00:30:00,0.6846,0.685,0.684,0.6849,663000000.0
2008-09-29 01:00:00,0.6847,0.6861,0.6846,0.6861,707200000.0
2008-09-29 01:30:00,0.6866,0.6889,0.6862,0.6883,1193400000.0
2008-09-29 02:00:00,0.68835,0.6884,0.68598,0.68645,1345200000.0
2008-09-29 02:30:00,0.68645,0.6868,0.68535,0.6868,1581200000.0
2008-09-29 03:00:00,0.68695,0.6873,0.68566,0.6873,675400000.0
2008-09-29 03:30:00,0.6873,0.68735,0.68512,0.68535,1132699995.0
2008-09-29 04:00:00,0.686,0.68665,0.68456,0.68525,1106500000.0
2008-09-29 04:30:00,0.68522,0.6859,0.68433,0.68515,1246600000.0
2008-09-29 05:00:00,0.68515,0.6855,0.6839,0.6853,1256600000.0
2008-09-29 05:30:00,0.68534,0.68635,0.6849,0.68565,1023400000.0
2008-09-29 06:00:00,0.68565,0.68565,0.68456,0.6852,700800000.0
2008-09-29 06:30:00,0.6852,0.6854,0.68462,0.6851,937400000.0
2008-09-29 07:00:00,0.68479,0.6852,0.68375,0.684,948700000.0
2008-09-29 07:30:00,0.684,0.68415,0.6829,0.6836,1442500001.0
2008-09-29 08:00:00,0.6836,0.68395,0.6813,0.6821,1517400000.0
2008-09-29 08:30:00,0.6821,0.6824,0.68045,0.6808,2738100012.0
2008-09-29 09:00:00,0.6808,0.68095,0.6761,0.67685,3841599999.0
2008-09-29 09:30:00,0.677,0.6776,0.67615,0.6767,2875100000.0
2008-09-29 10:00:00,0.6767,0.67795,0.67607,0.67685,3091500008.0
2008-09-29 10:30:00,0.67685,0.6787,0.6767,0.6782,3104400007.0
2008-09-29 11:00:00,0.67815,0.6786,0.6751,0.6751,2404200018.0
2008-09-29 11:30:00,0.6751,0.67635,0.6744,0.6753,2331799997.0
2008-09-29 12:00:00,0.67525,0.67695,0.67485,0.676,2373300009.0
2008-09-29 12:30:00,0.67605,0.67655,0.67515,0.67565,2483200000.0
2008-09-29 13:00:00,0.6756,0.67575,0.67375,0.675,1425400000.0
2008-09-29 13:30:00,0.675,0.6766,0.6748,0.676,1597600000.0
2008-09-29 14:00:00,0.676,0.6771,0.67515,0.6762,1442200000.0
2008-09-29 14:30:00,0.6762,0.67695,0.6746,0.6763,3042300000.0
2008-09-29 15:00:00,0.67635,0.6771,0.67595,0.67685,1775800000.0
2008-09-29 15:30:00,0.67685,0.6769,0.6752,0.6755,1276300002.0
2008-09-29 16:00:00,0.6755,0.67905,0.6755,0.67835,4970463047.0
2008-09-29 16:30:00,0.67835,0.67995,0.67825,0.6788,3178106008.0
2008-09-29 17:00:00,0.67895,0.681,0.67815,0.67925,3321600000.0
2008-09-29 17:30:00,0.67925,0.68075,0.6776,0.678,2458500000.0
2008-09-29 18:00:00,0.67795,0.67825,0.67705,0.67805,1363500000.0
2008-09-29 18:30:00,0.67805,0.67915,0.67715,0.67775,1486400000.0
2008-09-29 19:00:00,0.67775,0.67785,0.67657,0.67702,967500001.0
2008-09-29 19:30:00,0.6771,0.6781,0.6736,0.67715,1433900001.0
2008-09-29 20:00:00,0.6772,0.67885,0.67687,0.67825,1054300000.0
2008-09-29 20:30:00,0.6782,0.67859,0.6735,0.67445,1835300003.0
2008-09-29 21:00:00,0.67445,0.67485,0.67235,0.67235,830299997.0
2008-09-29 21:30:00,0.67235,0.67265,0.67045,0.6706,2108899992.0
2008-09-29 22:00:00,0.6705,0.6716,0.6705,0.67105,731600002.0
2008-09-29 22:30:00,0.67105,0.672,0.66998,0.672,562200000.0
2008-09-29 23:00:00,0.6719,0.6719,0.66994,0.6704,1070700000.0
2008-09-29 23:30:00,0.6708,0.6714,0.6686,0.6689,2849700000.0
2008-09-30 00:00:00,0.6689,0.6697,0.66615,0.66615,3394900000.0
2008-09-30 00:30:00,0.6663,0.6681,0.6645,0.6669,3076200001.0
2008-09-30 01:00:00,0.6669,0.66791,0.6669,0.6679,1904200000.0
2008-09-30 01:30:00,0.6679,0.6699,0.66789,0.6693,2923100001.0
2008-09-30 02:00:00,0.66975,0.6712,0.6688,0.6699,1380099998.0
2008-09-30 02:30:00,0.6699,0.6708,0.6686,0.6708,1409800001.0
2008-09-30 03:00:00,0.6707,0.6708,0.6681,0.67,2359199999.0
2008-09-30 03:30:00,0.6701,0.6701,0.6682,0.66925,1397300000.0
2008-09-30 04:00:00,0.6692,0.6704,0.66874,0.6703,1401400000.0
2008-09-30 04:30:00,0.6703,0.6708,0.66928,0.6704,839000000.0
2008-09-30 05:00:00,0.6703,0.6708,0.66953,0.6697,1387800000.0
2008-09-30 05:30:00,0.66943,0.6699,0.6691,0.6699,1393300000.0
2008-09-30 06:00:00,0.6699,0.6712,0.66926,0.67037,1052399999.0
2008-09-30 06:30:00,0.67045,0.67105,0.66995,0.6708,1509400000.0
2008-09-30 07:00:00,0.6709,0.67245,0.67054,0.6721,1103800000.0
2008-09-30 07:30:00,0.6721,0.673,0.67055,0.6707,1237500001.0
2008-09-30 08:00:00,0.6707,0.6727,0.6702,0.67235,1312500000.0
2008-09-30 08:30:00,0.67235,0.6762,0.67115,0.6761,1544500000.0
2008-09-30 09:00:00,0.67605,0.67925,0.6737,0.67785,3665100000.0
2008-09-30 09:30:00,0.67785,0.67785,0.675,0.67535,2525299998.0
2008-09-30 10:00:00,0.6753,0.6764,0.6752,0.67635,2152299998.0
2008-09-30 10:30:00,0.67635,0.67885,0.6759,0.67875,2865200000.0
2008-09-30 11:00:00,0.67875,0.67875,0.67765,0.6779,2638000002.0
2008-09-30 11:30:00,0.6779,0.6785,0.67615,0.67795,1330700000.0
2008-09-30 12:00:00,0.67795,0.6781,0.674,0.6744,2308200000.0
2008-09-30 12:30:00,0.6744,0.67685,0.6739,0.6757,3040400000.0
2008-09-30 13:00:00,0.6757,0.6766,0.6745,0.67606,2044300000.0
2008-09-30 13:30:00,0.67615,0.67715,0.6743,0.6748,2357700000.0
2008-09-30 14:00:00,0.6748,0.67745,0.6748,0.6769,2295500000.0
2008-09-30 14:30:00,0.6769,0.6774,0.67475,0.677,1967100000.0
2008-09-30 15:00:00,0.677,0.6789,0.67635,0.6771,2278200000.0
2008-09-30 15:30:00,0.67705,0.6773,0.6741,0.676,2770700000.0
2008-09-30 16:00:00,0.676,0.67685,0.67475,0.6753,2346630000.0
2008-09-30 16:30:00,0.6753,0.6755,0.6677,0.6677,4151600000.0
2008-09-30 17:00:00,0.6675,0.66815,0.664,0.6671,3204199991.0
2008-09-30 17:30:00,0.66725,0.669,0.66665,0.66845,1455100000.0
2008-09-30 18:00:00,0.66834,0.67255,0.6679,0.6695,2818899998.0
2008-09-30 18:30:00,0.6695,0.6695,0.6682,0.669,2088999999.0
2008-09-30 19:00:00,0.66915,0.67,0.66815,0.67,1418000000.0
2008-09-30 19:30:00,0.6701,0.67095,0.66896,0.66955,1036100000.0
2008-09-30 20:00:00,0.6695,0.6702,0.66802,0.66995,537800000.0
2008-09-30 20:30:00,0.6699,0.67065,0.66883,0.67,1274900001.0
2008-09-30 21:00:00,0.67005,0.6701,0.66787,0.6688,1256700000.0
2008-09-30 21:30:00,0.66885,0.66926,0.66806,0.669,452700000.0
2008-09-30 22:00:00,0.6689,0.66925,0.6683,0.6683,1185100000.0
2008-09-30 22:30:00,0.6683,0.67015,0.6683,0.6696,1068600000.0
2008-09-30 23:00:00,0.66952,0.671,0.66939,0.6708,756800000.0
2008-09-30 23:30:00,0.67043,0.6711,0.66995,0.67045,597800000.0
2008-10-01 00:00:00,0.6704,0.67045,0.6683,0.6684,926199992.0
2008-10-01 00:30:00,0.6682,0.6692,0.6674,0.66855,941900000.0
2008-10-01 01:00:00,0.6686,0.669,0.6676,0.66865,757600000.0
2008-10-01 01:30:00,0.6687,0.66965,0.6683,0.66865,686000000.0
2008-10-01 02:00:00,0.6687,0.6695,0.6683,0.66895,1004300000.0
2008-10-01 02:30:00,0.66895,0.6699,0.6685,0.66925,753600000.0
2008-10-01 03:00:00,0.66935,0.66935,0.6681,0.6686,699000000.0
2008-10-01 03:30:00,0.66855,0.669,0.66775,0.66775,724400000.0
2008-10-01 04:00:00,0.6677,0.67005,0.66595,0.6687,1167600000.0
2008-10-01 04:30:00,0.6687,0.66935,0.6673,0.66935,708500000.0
2008-10-01 05:00:00,0.66935,0.6703,0.66799,0.6698,515300000.0
2008-10-01 05:30:00,0.67,0.6708,0.6687,0.6701,1096500000.0
2008-10-01 06:00:00,0.6702,0.67055,0.6696,0.6701,596800000.0
2008-10-01 06:30:00,0.6701,0.6702,0.66799,0.66905,621100000.0
2008-10-01 07:00:00,0.66895,0.66955,0.6685,0.66935,630200000.0
2008-10-01 07:30:00,0.6693,0.6708,0.66845,0.67035,1204599999.0
2008-10-01 08:00:00,0.67035,0.6744,0.67035,0.674,2037300000.0
2008-10-01 08:30:00,0.67405,0.6747,0.67215,0.6725,1532200000.0
2008-10-01 09:00:00,0.6725,0.6754,0.6721,0.67485,2511100000.0
2008-10-01 09:30:00,0.67485,0.6782,0.6745,0.6761,6366800002.0
2008-10-01 10:00:00,0.67615,0.6767,0.6753,0.67545,3738100000.0
2008-10-01 10:30:00,0.6754,0.6774,0.6754,0.6763,1554200000.0
2008-10-01 11:00:00,0.6763,0.6773,0.6755,0.67665,1397699986.0
2008-10-01 11:30:00,0.67675,0.67735,0.67585,0.6761,1036100000.0
2008-10-01 12:00:00,0.67615,0.67825,0.67595,0.6777,1507600000.0
2008-10-01 12:30:00,0.6777,0.6781,0.67635,0.67745,1237400000.0
2008-10-01 13:00:00,0.6774,0.6787,0.67735,0.67815,1887500000.0
2008-10-01 13:30:00,0.678,0.67875,0.6747,0.6759,2942000000.0
2008-10-01 14:00:00,0.6757,0.67715,0.6743,0.67455,4842400002.0
2008-10-01 14:30:00,0.6746,0.6762,0.67315,0.67395,4441999998.0
2008-10-01 15:00:00,0.67405,0.67415,0.67065,0.67285,4760200001.0
2008-10-01 15:30:00,0.67285,0.6745,0.67125,0.6739,4137600000.0
2008-10-01 16:00:00,0.6739,0.6741,0.67075,0.6721,3463300000.0
2008-10-01 16:30:00,0.672,0.67375,0.6714,0.67355,4243090000.0
2008-10-01 17:00:00,0.67355,0.67535,0.67245,0.67455,4329100035.0
2008-10-01 17:30:00,0.67455,0.67845,0.67455,0.6782,4148500000.0
2008-10-01 18:00:00,0.6782,0.6785,0.67656,0.6768,2109203001.0
2008-10-01 18:30:00,0.6768,0.67785,0.67475,0.6768,2179500000.0
2008-10-01 19:00:00,0.6764,0.6764,0.6735,0.674,1105300000.0
2008-10-01 19:30:00,0.674,0.6757,0.67335,0.67537,1507400000.0
2008-10-01 20:00:00,0.6756,0.6756,0.6739,0.67435,902200000.0
2008-10-01 20:30:00,0.6743,0.6748,0.67303,0.67415,1068300000.0
2008-10-01 21:00:00,0.67428,0.67442,0.671,0.6718,961200000.0
2008-10-01 21:30:00,0.6718,0.6729,0.67115,0.67136,746200000.0
2008-10-01 22:00:00,0.67144,0.6718,0.67072,0.6712,972000002.0
2008-10-01 22:30:00,0.67134,0.6718,0.67017,0.6706,1605499999.0
2008-10-01 23:00:00,0.67026,0.67295,0.6698,0.672,1630000008.0
2008-10-01 23:30:00,0.672,0.6734,0.67075,0.6723,2193399982.0
2008-10-02 00:00:00,0.6723,0.6737,0.672,0.6732,1297999997.0
2008-10-02 00:30:00,0.67325,0.6733,0.6722,0.673,1886600000.0
2008-10-02 01:00:00,0.67305,0.6732,0.67179,0.6724,1645399999.0
2008-10-02 01:30:00,0.67221,0.67305,0.67149,0.6726,1124500000.0
2008-10-02 02:00:00,0.67168,0.6726,0.6685,0.6707,2128321000.0
2008-10-02 02:30:00,0.6708,0.6718,0.66865,0.6712,1421900000.0
2008-10-02 03:00:00,0.6712,0.6723,0.67055,0.67205,1801300000.0
2008-10-02 03:30:00,0.67195,0.67375,0.6703,0.6716,2894800000.0
2008-10-02 04:00:00,0.67155,0.67205,0.67015,0.6715,1405600000.0
2008-10-02 04:30:00,0.6715,0.6727,0.67099,0.672,985300000.0
2008-10-02 05:00:00,0.672,0.6723,0.67115,0.6716,1014300000.0
2008-10-02 05:30:00,0.6717,0.67255,0.67151,0.6722,515800000.0
2008-10-02 06:00:00,0.6722,0.67405,0.67206,0.6737,722800000.0
2008-10-02 06:30:00,0.67365,0.67365,0.6715,0.67221,572000000.0
2008-10-02 07:00:00,0.67245,0.67295,0.672,0.672,440600000.0
2008-10-02 07:30:00,0.672,0.67235,0.67119,0.6716,578200000.0
2008-10-02 08:00:00,0.6716,0.67195,0.66945,0.67105,1295800000.0
2008-10-02 08:30:00,0.67105,0.6724,0.6703,0.6705,1910900000.0
2008-10-02 09:00:00,0.6705,0.67065,0.66445,0.6647,4578900006.0
2008-10-02 09:30:00,0.6647,0.6653,0.6629,0.66435,3134699991.0
2008-10-02 10:00:00,0.66435,0.66745,0.66395,0.6671,2127700006.0
2008-10-02 10:30:00,0.6671,0.6692,0.66705,0.6685,3191499999.0
2008-10-02 11:00:00,0.66855,0.6704,0.6684,0.6695,2235700000.0
2008-10-02 11:30:00,0.66975,0.67065,0.6692,0.6696,5557199989.0
2008-10-02 12:00:00,0.6696,0.6696,0.66825,0.66935,3956500000.0
2008-10-02 12:30:00,0.66935,0.66935,0.667,0.6672,2233000000.0
2008-10-02 13:00:00,0.66725,0.66815,0.6666,0.66735,3158200036.0
2008-10-02 13:30:00,0.66735,0.66885,0.66635,0.66845,1356199999.0
2008-10-02 14:00:00,0.66845,0.6699,0.66725,0.66845,2762800000.0
2008-10-02 14:30:00,0.6685,0.6686,0.6607,0.66205,3394200001.0
2008-10-02 15:00:00,0.66215,0.666,0.66195,0.6647,4098700003.0
2008-10-02 15:30:00,0.66495,0.66625,0.6633,0.66405,3908100002.0
2008-10-02 16:00:00,0.66415,0.6661,0.6634,0.6654,5906599995.0
2008-10-02 16:30:00,0.6654,0.66555,0.6616,0.6617,4068200000.0
2008-10-02 17:00:00,0.66135,0.66275,0.6599,0.6625,4518199998.0
2008-10-02 17:30:00,0.6625,0.66425,0.66165,0.6639,5399800000.0
2008-10-02 18:00:00,0.6639,0.66465,0.6629,0.664,3725899991.0
2008-10-02 18:30:00,0.66395,0.6641,0.66235,0.664,2073000000.0
2008-10-02 19:00:00,0.664,0.664,0.6616,0.6616,876100000.0
2008-10-02 19:30:00,0.6617,0.66205,0.65895,0.6602,1397300000.0
2008-10-02 20:00:00,0.6603,0.66105,0.65863,0.6591,1717599999.0
2008-10-02 20:30:00,0.6591,0.65915,0.65806,0.65895,883800000.0
2008-10-02 21:00:00,0.65895,0.659,0.6576,0.65785,1757799999.0
2008-10-02 21:30:00,0.6579,0.6584,0.65749,0.6576,1215600000.0
2008-10-02 22:00:00,0.65728,0.65764,0.6551,0.65745,2134999993.0
2008-10-02 22:30:00,0.65745,0.65775,0.6567,0.6568,1493500012.0
2008-10-02 23:00:00,0.6562,0.6577,0.6562,0.65701,997799998.0
2008-10-02 23:30:00,0.6574,0.65755,0.65575,0.6559,893600000.0
2008-10-03 00:00:00,0.65587,0.6565,0.65509,0.65605,842800002.0
2008-10-03 00:30:00,0.65585,0.65736,0.65573,0.65725,757100002.0
2008-10-03 01:00:00,0.65725,0.6573,0.6564,0.6567,684000000.0
2008-10-03 01:30:00,0.65675,0.6578,0.65575,0.6578,764500000.0
2008-10-03 02:00:00,0.6578,0.65885,0.657,0.65715,1358500000.0
2008-10-03 02:30:00,0.6571,0.65735,0.65635,0.6569,504200000.0
2008-10-03 03:00:00,0.65695,0.6594,0.6569,0.6592,1010600000.0
2008-10-03 03:30:00,0.6592,0.6603,0.659,0.66,663600000.0
2008-10-03 04:00:00,0.6602,0.66185,0.65948,0.6618,624200000.0
2008-10-03 04:30:00,0.6618,0.66215,0.66066,0.66215,1044700000.0
2008-10-03 05:00:00,0.66205,0.66245,0.66068,0.66125,842900000.0
2008-10-03 05:30:00,0.6612,0.66275,0.661,0.66245,549000000.0
2008-10-03 06:00:00,0.6624,0.6642,0.6622,0.66405,622200000.0
2008-10-03 06:30:00,0.664,0.664,0.66247,0.6633,408900000.0
2008-10-03 07:00:00,0.66325,0.66545,0.6624,0.66495,887300000.0
2008-10-03 07:30:00,0.665,0.6651,0.66345,0.6645,674200000.0
2008-10-03 08:00:00,0.6645,0.66485,0.662,0.6627,1295500000.0
2008-10-03 08:30:00,0.6627,0.6664,0.6624,0.6664,2006700001.0
2008-10-03 09:00:00,0.66625,0.66685,0.6617,0.6619,2613599997.0
2008-10-03 09:30:00,0.66185,0.6623,0.6611,0.662,2522999999.0
2008-10-03 10:00:00,0.662,0.66495,0.662,0.6646,2533699999.0
2008-10-03 10:30:00,0.66465,0.66475,0.6631,0.66425,2379400000.0
2008-10-03 11:00:00,0.6642,0.6651,0.66355,0.6642,1908600000.0
2008-10-03 11:30:00,0.6642,0.66485,0.6636,0.6643,1262000000.0
2008-10-03 12:00:00,0.66435,0.66435,0.6627,0.66345,1597600000.0
2008-10-03 12:30:00,0.66345,0.66445,0.66285,0.6636,1199400000.0
2008-10-03 13:00:00,0.66355,0.66505,0.6614,0.6616,2612900000.0
2008-10-03 13:30:00,0.6616,0.66235,0.6608,0.66235,1378600000.0
2008-10-03 14:00:00,0.66235,0.66285,0.6611,0.6618,1273700000.0
2008-10-03 14:30:00,0.6618,0.66315,0.6575,0.6575,2877875000.0
2008-10-03 15:00:00,0.6575,0.65925,0.65695,0.6588,2682599996.0
2008-10-03 15:30:00,0.6588,0.65995,0.6582,0.6585,2201400000.0
2008-10-03 16:00:00,0.6585,0.66035,0.65805,0.66025,1153300000.0
2008-10-03 16:30:00,0.6603,0.66615,0.66025,0.6659,2963200000.0
2008-10-03 17:00:00,0.6659,0.6659,0.6626,0.664,2491100000.0
2008-10-03 17:30:00,0.664,0.66495,0.6616,0.6618,1852700000.0
2008-10-03 18:00:00,0.6618,0.6638,0.65955,0.6614,1939500000.0
2008-10-03 18:30:00,0.66135,0.6636,0.66128,0.66315,1542600003.0
2008-10-03 19:00:00,0.66315,0.6674,0.66196,0.66595,2136200000.0
2008-10-03 19:30:00,0.6661,0.6667,0.6624,0.666,1706100000.0
2008-10-03 20:00:00,0.666,0.668,0.6644,0.6646,1054700000.0
2008-10-03 20:30:00,0.66415,0.66475,0.66235,0.66285,1079200000.0
2008-10-03 21:00:00,0.66285,0.6638,0.6622,0.6626,682000000.0
2008-10-03 21:30:00,0.6626,0.6626,0.6613,0.6619,1114099999.0
2008-10-03 22:00:00,0.6619,0.6632,0.66015,0.6627,1332500000.0
2008-10-03 22:30:00,0.6627,0.6631,0.66105,0.66125,1246400000.0
2008-10-06 00:00:00,0.6585,0.6588,0.6565,0.6582,2037000000.0
2008-10-06 00:30:00,0.6581,0.6584,0.6571,0.6572,1164000000.0
2008-10-06 01:00:00,0.6571,0.6581,0.6562,0.6575,1940000000.0
2008-10-06 01:30:00,0.6573,0.6577,0.6539,0.6552,2522000000.0
2008-10-06 02:00:00,0.65515,0.65595,0.6537,0.65455,1492000001.0
2008-10-06 02:30:00,0.6546,0.6562,0.6545,0.6559,1090100000.0
2008-10-06 03:00:00,0.6559,0.6565,0.65465,0.655,1333900001.0
2008-10-06 03:30:00,0.6549,0.6555,0.6526,0.6531,2249700000.0
2008-10-06 04:00:00,0.653,0.65385,0.65197,0.6536,1279200002.0
2008-10-06 04:30:00,0.6536,0.65395,0.65241,0.653,767300000.0
2008-10-06 05:00:00,0.653,0.65305,0.6508,0.6511,1460300000.0
2008-10-06 05:30:00,0.6511,0.65195,0.65005,0.6515,1625799997.0
2008-10-06 06:00:00,0.65145,0.65185,0.6481,0.6499,2570799999.0
2008-10-06 06:30:00,0.6499,0.6499,0.6451,0.648,2471499997.0
2008-10-06 07:00:00,0.648,0.64805,0.64585,0.64705,967400000.0
2008-10-06 07:30:00,0.647,0.64915,0.64694,0.6478,1234400000.0
2008-10-06 08:00:00,0.64785,0.6482,0.64605,0.6476,1496000000.0
2008-10-06 08:30:00,0.6478,0.6499,0.64615,0.6488,2935700000.0
2008-10-06 09:00:00,0.64875,0.64955,0.6461,0.6493,2537000000.0
2008-10-06 09:30:00,0.6493,0.6512,0.6484,0.65095,2277400000.0
2008-10-06 10:00:00,0.65095,0.6512,0.64685,0.65015,3264800000.0
2008-10-06 10:30:00,0.6502,0.6508,0.6475,0.6491,2149600000.0
2008-10-06 11:00:00,0.6491,0.6491,0.64605,0.64705,3007800000.0
2008-10-06 11:30:00,0.64705,0.64785,0.6461,0.6462,3138200000.0
2008-10-06 12:00:00,0.6462,0.6462,0.6449,0.6456,2158900000.0
2008-10-06 12:30:00,0.64565,0.6472,0.6455,0.6464,2575900000.0
2008-10-06 13:00:00,0.6464,0.64725,0.64575,0.647,1789000000.0
2008-10-06 13:30:00,0.64715,0.649,0.64665,0.6481,2743200000.0
2008-10-06 14:00:00,0.64815,0.64875,0.64645,0.64675,2390600001.0
2008-10-06 14:30:00,0.64675,0.6472,0.64577,0.6465,1891000000.0
2008-10-06 15:00:00,0.64645,0.6471,0.6423,0.644,4661700004.0
2008-10-06 15:30:00,0.64395,0.6446,0.64095,0.6414,4112200004.0
2008-10-06 16:00:00,0.64135,0.64145,0.62485,0.62915,9405100001.0
2008-10-06 16:30:00,0.6291,0.63195,0.61725,0.62765,7578054005.0
2008-10-06 17:00:00,0.62765,0.6319,0.6274,0.62865,4250900000.0
2008-10-06 17:30:00,0.62875,0.6313,0.6234,0.6263,4134099998.0
2008-10-06 18:00:00,0.62594,0.62955,0.6244,0.6264,2195600000.0
2008-10-06 18:30:00,0.6264,0.6264,0.6223,0.6225,1171200000.0
2008-10-06 19:00:00,0.6225,0.62355,0.621,0.623,1475500000.0
2008-10-06 19:30:00,0.62289,0.62325,0.61985,0.6212,1154175000.0
2008-10-06 20:00:00,0.6212,0.62175,0.6199,0.62,1802915000.0
2008-10-06 20:30:00,0.62,0.6218,0.6186,0.61995,1463899999.0
2008-10-06 21:00:00,0.61995,0.6301,0.6196,0.62995,1119500003.0
2008-10-06 21:30:00,0.62995,0.6391,0.628,0.6374,2568699993.0
2008-10-06 22:00:00,0.63755,0.64115,0.63565,0.63565,3499500024.0
2008-10-06 22:30:00,0.6358,0.63825,0.63275,0.6355,1510199995.0
2008-10-06 23:00:00,0.63527,0.63581,0.63176,0.63205,1316799992.0
2008-10-06 23:30:00,0.63185,0.6323,0.62648,0.6275,1354499993.0
2008-10-07 00:00:00,0.6273,0.62995,0.62696,0.6285,902900000.0
2008-10-07 00:30:00,0.6286,0.6319,0.6284,0.63105,790900003.0
2008-10-07 01:00:00,0.631,0.6381,0.63045,0.63195,1611200003.0
2008-10-07 01:30:00,0.63205,0.63365,0.63105,0.6327,1898200000.0
2008-10-07 02:00:00,0.6327,0.6365,0.6318,0.6342,1438200002.0
2008-10-07 02:30:00,0.6342,0.6345,0.6288,0.62925,1247199999.0
2008-10-07 03:00:00,0.62925,0.6299,0.62745,0.62885,1231400014.0
2008-10-07 03:30:00,0.6292,0.63225,0.6292,0.6314,1026000000.0
2008-10-07 04:00:00,0.6314,0.6319,0.6304,0.631,606000000.0
2008-10-07 04:30:00,0.631,0.6325,0.63085,0.63215,420700000.0
2008-10-07 05:00:00,0.63195,0.63195,0.62995,0.6308,711000000.0
2008-10-07 05:30:00,0.63035,0.63635,0.61605,0.6325,2025100002.0
2008-10-07 06:00:00,0.6325,0.63955,0.63153,0.6373,1611700012.0
2008-10-07 06:30:00,0.63725,0.63725,0.6338,0.63455,919000000.0
2008-10-07 07:00:00,0.63475,0.63575,0.63411,0.63505,816500006.0
2008-10-07 07:30:00,0.63505,0.63575,0.63408,0.6354,902199999.0
2008-10-07 08:00:00,0.6354,0.63755,0.63475,0.6358,2690800002.0
2008-10-07 08:30:00,0.6358,0.64185,0.634,0.64185,5339599996.0
2008-10-07 09:00:00,0.64185,0.6422,0.63975,0.6422,7413999999.0
2008-10-07 09:30:00,0.6422,0.64235,0.63565,0.63595,5067600000.0
2008-10-07 10:00:00,0.63585,0.63745,0.6256,0.6283,8372000000.0
2008-10-07 10:30:00,0.6283,0.6333,0.6271,0.6298,6565124996.0
2008-10-07 11:00:00,0.6299,0.62995,0.62535,0.62615,3197399993.0
2008-10-07 11:30:00,0.62625,0.6298,0.625,0.627,3912499982.0
2008-10-07 12:00:00,0.627,0.63175,0.627,0.6312,2258500000.0
2008-10-07 12:30:00,0.6313,0.6313,0.6277,0.62875,3113300000.0
2008-10-07 13:00:00,0.62875,0.6304,0.62775,0.63,2055800000.0
2008-10-07 13:30:00,0.63,0.6355,0.62915,0.6354,2202599994.0
2008-10-07 14:00:00,0.6354,0.63765,0.63125,0.63265,2129500000.0
2008-10-07 14:30:00,0.63285,0.634,0.62945,0.6305,1954397500.0
2008-10-07 15:00:00,0.6305,0.64085,0.6305,0.64035,2333614998.0
2008-10-07 15:30:00,0.64035,0.6422,0.63605,0.63645,3076099997.0
2008-10-07 16:00:00,0.63645,0.64,0.63485,0.6397,2422812000.0
2008-10-07 16:30:00,0.6397,0.6397,0.63175,0.63205,1837896000.0
2008-10-07 17:00:00,0.6321,0.6348,0.62895,0.63355,4725300003.0
2008-10-07 17:30:00,0.6336,0.63575,0.6322,0.6357,3287800000.0
2008-10-07 18:00:00,0.63575,0.63575,0.63261,0.6327,2542399989.0
2008-10-07 18:30:00,0.6327,0.6327,0.62725,0.62998,1655599998.0
2008-10-07 19:00:00,0.6301,0.63445,0.62985,0.63095,865700000.0
2008-10-07 19:30:00,0.63095,0.6318,0.628,0.6292,1031700000.0
2008-10-07 20:00:00,0.6292,0.63305,0.62869,0.63255,788800000.0
2008-10-07 20:30:00,0.6326,0.6332,0.6311,0.6312,1326800009.0
2008-10-07 21:00:00,0.63115,0.6312,0.62735,0.62765,1642299996.0
2008-10-07 21:30:00,0.62694,0.628,0.62235,0.6233,4040799971.0
2008-10-07 22:00:00,0.6233,0.6248,0.62255,0.62385,1126500002.0
2008-10-07 22:30:00,0.62385,0.6244,0.6234,0.6238,918200019.0
2008-10-07 23:00:00,0.62327,0.62565,0.62303,0.62565,484600001.0
2008-10-07 23:30:00,0.6256,0.63,0.6253,0.6263,1937500000.0
2008-10-08 00:00:00,0.6253,0.6275,0.62435,0.62555,1082399999.0
2008-10-08 00:30:00,0.6256,0.6262,0.6224,0.6227,925500000.0
2008-10-08 01:00:00,0.6228,0.6235,0.62145,0.62245,591800000.0
2008-10-08 01:30:00,0.62255,0.62325,0.6214,0.62275,850000018.0
2008-10-08 02:00:00,0.6228,0.62425,0.6225,0.6242,1111000004.0
2008-10-08 02:30:00,0.6242,0.6248,0.6232,0.6236,1059900000.0
2008-10-08 03:00:00,0.6236,0.62395,0.62125,0.6225,1023700000.0
2008-10-08 03:30:00,0.6225,0.6226,0.6217,0.6219,1156600000.0
2008-10-08 04:00:00,0.6219,0.6241,0.62185,0.6239,876600000.0
2008-10-08 04:30:00,0.6239,0.624,0.62213,0.6229,1857500005.0
2008-10-08 05:00:00,0.623,0.62565,0.62239,0.62355,829400002.0
2008-10-08 05:30:00,0.6236,0.6244,0.6229,0.62435,818700000.0
2008-10-08 06:00:00,0.62435,0.6259,0.6237,0.62415,1361000000.0
2008-10-08 06:30:00,0.6241,0.62505,0.6196,0.62195,1506400000.0
2008-10-08 07:00:00,0.6219,0.6224,0.6111,0.6137,2831700000.0
2008-10-08 07:30:00,0.6137,0.6159,0.61,0.61095,2817799992.0
2008-10-08 08:00:00,0.611,0.6153,0.61025,0.6129,1369660000.0
2008-10-08 08:30:00,0.613,0.6166,0.6103,0.61325,2313400002.0
2008-10-08 09:00:00,0.61325,0.6243,0.61215,0.6163,3577500001.0
2008-10-08 09:30:00,0.6163,0.6163,0.6094,0.6099,11354400038.0
2008-10-08 10:00:00,0.61,0.61315,0.6094,0.6115,48675799993.0
2008-10-08 10:30:00,0.6116,0.6135,0.6039,0.6069,51361499775.0
2008-10-08 11:00:00,0.6072,0.6084,0.5962,0.5967,37174500003.0
2008-10-08 11:30:00,0.59635,0.5968,0.5788,0.5857,53270200008.0
2008-10-08 12:00:00,0.5856,0.6006,0.585,0.59795,44507200023.0
2008-10-08 12:30:00,0.5983,0.5986,0.59205,0.5934,37588999928.0
2008-10-08 13:00:00,0.5935,0.6118,0.5935,0.6019,42972103965.0
2008-10-08 13:30:00,0.60215,0.60945,0.6018,0.60945,32684299905.0
2008-10-08 14:00:00,0.6084,0.6116,0.59825,0.5997,39361099867.0
2008-10-08 14:30:00,0.6,0.6005,0.5858,0.5908,47368279798.0
2008-10-08 15:00:00,0.5903,0.5937,0.58555,0.59057,27991499905.0
2008-10-08 15:30:00,0.5909,0.60655,0.59045,0.60545,43519900037.0
2008-10-08 16:00:00,0.6055,0.60645,0.5966,0.60085,32395900028.0
2008-10-08 16:30:00,0.60065,0.6023,0.5962,0.6003,29246099983.0
2008-10-08 17:00:00,0.6001,0.604,0.5995,0.602,30695199947.0
2008-10-08 17:30:00,0.602,0.6024,0.5974,0.6011,33167000033.0
2008-10-08 18:00:00,0.6011,0.60165,0.5988,0.60155,25250299995.0
2008-10-08 18:30:00,0.6015,0.60645,0.6008,0.60375,18992600037.0
2008-10-08 19:00:00,0.60395,0.60795,0.6033,0.60448,13848299998.0
2008-10-08 19:30:00,0.6046,0.609,0.60205,0.6085,18583499963.0
2008-10-08 20:00:00,0.60865,0.61125,0.607,0.61125,14298699979.0
2008-10-08 20:30:00,0.61125,0.6143,0.60945,0.6112,18181200004.0
2008-10-08 21:00:00,0.61135,0.61135,0.60675,0.6094,17156900016.0
2008-10-08 21:30:00,0.60945,0.61005,0.6063,0.60675,14501999959.0
2008-10-08 22:00:00,0.6063,0.6064,0.60025,0.60095,15223079972.0
2008-10-08 22:30:00,0.6013,0.6029,0.598,0.60045,22283699912.0
2008-10-08 23:00:00,0.60014,0.60097,0.59755,0.59935,7584200005.0
2008-10-08 23:30:00,0.59938,0.6058,0.59891,0.6041,10571300013.0
2008-10-09 00:00:00,0.60445,0.60658,0.6006,0.6017,12035299969.0
2008-10-09 00:30:00,0.6017,0.60275,0.59955,0.6006,19689800015.0
2008-10-09 01:00:00,0.6004,0.6009,0.5982,0.5997,15838400012.0
2008-10-09 01:30:00,0.5997,0.6004,0.5957,0.5972,10399499982.0
2008-10-09 02:00:00,0.5972,0.5993,0.595,0.5986,20308499930.0
2008-10-09 02:30:00,0.5986,0.5988,0.5929,0.594,20107499978.0
2008-10-09 03:00:00,0.5941,0.59805,0.5903,0.5973,26064600017.0
2008-10-09 03:30:00,0.5974,0.605,0.597,0.6037,29684300021.0
2008-10-09 04:00:00,0.604,0.6055,0.60075,0.6039,31118899992.0
2008-10-09 04:30:00,0.60375,0.605,0.6028,0.6043,27207299977.0
2008-10-09 05:00:00,0.6045,0.6073,0.6036,0.6065,22586700025.0
2008-10-09 05:30:00,0.6065,0.6111,0.6063,0.6085,28036399959.0
2008-10-09 06:00:00,0.6086,0.6106,0.60845,0.6099,26038499995.0
2008-10-09 06:30:00,0.6098,0.6114,0.6094,0.6104,17362099986.0
2008-10-09 07:00:00,0.6103,0.6103,0.60465,0.60655,20167199983.0
2008-10-09 07:30:00,0.60655,0.6103,0.6064,0.6103,30322199986.0
2008-10-09 08:00:00,0.61025,0.6128,0.60945,0.6107,38001899898.0
2008-10-09 08:30:00,0.6107,0.61345,0.60895,0.61345,32979999969.0
2008-10-09 09:00:00,0.6137,0.6145,0.6119,0.6134,34944900030.0
2008-10-09 09:30:00,0.6134,0.6201,0.6131,0.6197,52848900149.0
2008-10-09 10:00:00,0.6196,0.62195,0.6097,0.62165,47547600133.0
2008-10-09 10:30:00,0.6216,0.6266,0.6202,0.6214,44706799992.0
2008-10-09 11:00:00,0.62125,0.6225,0.6165,0.61855,33555299990.0
2008-10-09 11:30:00,0.61875,0.6191,0.6151,0.6178,31044899895.0
2008-10-09 12:00:00,0.6179,0.6221,0.61705,0.61715,30099600008.0
2008-10-09 12:30:00,0.6172,0.6192,0.6141,0.618,34437100012.0
2008-10-09 13:00:00,0.618,0.618,0.6145,0.6176,31751300008.0
2008-10-09 13:30:00,0.61765,0.62255,0.61755,0.61755,34007199952.0
2008-10-09 14:00:00,0.6176,0.62125,0.6161,0.62,27924199942.0
2008-10-09 14:30:00,0.61966,0.6238,0.61922,0.6195,33380299981.0
2008-10-09 15:00:00,0.6196,0.6229,0.6196,0.62155,24431400030.0
2008-10-09 15:30:00,0.6211,0.6236,0.6167,0.61675,33850300050.0
2008-10-09 16:00:00,0.61715,0.6195,0.614,0.61415,45031400136.0
2008-10-09 16:30:00,0.6143,0.6167,0.6135,0.6161,39325100002.0
2008-10-09 17:00:00,0.6162,0.6174,0.6113,0.6121,39446900006.0
2008-10-09 17:30:00,0.61185,0.6207,0.61185,0.6164,27931599964.0
2008-10-09 18:00:00,0.6167,0.61685,0.6151,0.6166,18328000027.0
2008-10-09 18:30:00,0.6166,0.61695,0.6153,0.6167,13679799944.0
2008-10-09 19:00:00,0.6167,0.6176,0.61616,0.61745,7595900059.0
2008-10-09 19:30:00,0.61735,0.61815,0.61641,0.61691,10557899989.0
2008-10-09 20:00:00,0.617,0.6183,0.61655,0.61705,7850800026.0
2008-10-09 20:30:00,0.6172,0.6181,0.616,0.61635,8274000013.0
2008-10-09 21:00:00,0.6168,0.6168,0.6074,0.60915,27549000095.0
2008-10-09 21:30:00,0.6091,0.6104,0.60215,0.6049,23571499995.0
2008-10-09 22:00:00,0.6049,0.6056,0.60125,0.6039,20114000019.0
2008-10-09 22:30:00,0.6039,0.6084,0.6025,0.6071,16148499953.0
2008-10-09 23:00:00,0.6071,0.6071,0.60425,0.6064,7764300001.0
2008-10-09 23:30:00,0.60645,0.60645,0.60345,0.6036,11184000032.0
2008-10-10 00:00:00,0.6036,0.605,0.60125,0.6046,25696899952.0
2008-10-10 00:30:00,0.6046,0.6047,0.60075,0.6015,26500899915.0
2008-10-10 01:00:00,0.6015,0.6016,0.59595,0.59595,26229299987.0
2008-10-10 01:30:00,0.5961,0.5994,0.59105,0.5975,25965900030.0
2008-10-10 02:00:00,0.5975,0.5989,0.59225,0.59535,20282099953.0
2008-10-10 02:30:00,0.59545,0.5958,0.5902,0.5939,24555499973.0
2008-10-10 03:00:00,0.5939,0.60035,0.59195,0.5992,22183700014.0
2008-10-10 03:30:00,0.5992,0.5992,0.59485,0.5962,18290299941.0
2008-10-10 04:00:00,0.5962,0.5982,0.5957,0.5977,13476499981.0
2008-10-10 04:30:00,0.5977,0.5995,0.59755,0.59795,20360799967.0
2008-10-10 05:00:00,0.598,0.5994,0.59635,0.5972,25352699995.0
2008-10-10 05:30:00,0.5974,0.599,0.5938,0.594,22525300023.0
2008-10-10 06:00:00,0.594,0.5965,0.59035,0.5911,29485999943.0
2008-10-10 06:30:00,0.59145,0.593,0.5896,0.5903,27948900000.0
2008-10-10 07:00:00,0.5903,0.5948,0.58875,0.5939,19977899933.0
2008-10-10 07:30:00,0.5939,0.599,0.59155,0.59345,25490199975.0
2008-10-10 08:00:00,0.5934,0.59465,0.5908,0.5929,24764800035.0
2008-10-10 08:30:00,0.59305,0.59745,0.5904,0.59695,27878299946.0
2008-10-10 09:00:00,0.5976,0.598,0.59135,0.592,31288400063.0
2008-10-10 09:30:00,0.5921,0.59455,0.5907,0.5921,25299799940.0
2008-10-10 10:00:00,0.5921,0.59395,0.5903,0.59065,28356400000.0
2008-10-10 10:30:00,0.59065,0.599,0.59065,0.5989,20953399957.0
2008-10-10 11:00:00,0.5993,0.6016,0.59705,0.59705,27011899930.0
2008-10-10 11:30:00,0.5974,0.5975,0.5948,0.5952,25636699956.0
2008-10-10 12:00:00,0.5952,0.5972,0.5952,0.5964,17196200034.0
2008-10-10 12:30:00,0.5966,0.59675,0.5925,0.59425,27714299872.0
2008-10-10 13:00:00,0.5939,0.5974,0.5935,0.59565,42140199787.0
2008-10-10 13:30:00,0.5956,0.5962,0.5941,0.59515,17685600044.0
2008-10-10 14:00:00,0.59515,0.5989,0.5943,0.59695,26450000040.0
2008-10-10 14:30:00,0.59695,0.59785,0.5925,0.5926,30131999902.0
2008-10-10 15:00:00,0.5924,0.5979,0.5898,0.5962,29469200038.0
2008-10-10 15:30:00,0.5966,0.6027,0.5948,0.5985,40828300022.0
2008-10-10 16:00:00,0.5987,0.6073,0.5969,0.59955,40161083923.0
2008-10-10 16:30:00,0.59975,0.59975,0.5903,0.5904,36752599992.0
2008-10-10 17:00:00,0.5901,0.5954,0.5886,0.59305,36378200020.0
2008-10-10 17:30:00,0.5938,0.5977,0.5928,0.59535,27824999933.0
2008-10-10 18:00:00,0.5953,0.59765,0.59345,0.5955,20595099993.0
2008-10-10 18:30:00,0.5956,0.59755,0.5944,0.5953,19281299896.0
2008-10-10 19:00:00,0.5953,0.59745,0.59469,0.59495,15179100001.0
2008-10-10 19:30:00,0.59497,0.5956,0.59265,0.59495,26790300015.0
2008-10-10 20:00:00,0.5945,0.5997,0.5933,0.5945,27743799905.0
2008-10-10 20:30:00,0.5945,0.59825,0.5917,0.5941,28983199928.0
2008-10-10 21:00:00,0.59325,0.6011,0.5924,0.59995,18622257931.0
2008-10-10 21:30:00,0.6001,0.60335,0.5942,0.59675,24606299945.0
2008-10-10 22:00:00,0.59675,0.599,0.59655,0.5979,10932000037.0
2008-10-10 22:30:00,0.598,0.598,0.59105,0.59295,11398200021.0
2008-10-13 00:00:00,0.609,0.6133,0.6089,0.6111,11188799888.0
2008-10-13 00:30:00,0.6113,0.612,0.607,0.6099,11588399884.0
2008-10-13 01:00:00,0.6102,0.612,0.6093,0.6107,11987999880.0
2008-10-13 01:30:00,0.6108,0.6145,0.6106,0.613,11987999880.0
2008-10-13 02:00:00,0.6125,0.61275,0.60875,0.6095,10156500015.0
2008-10-13 02:30:00,0.60965,0.6101,0.6022,0.6027,15714200017.0
2008-10-13 03:00:00,0.60265,0.605,0.5955,0.59985,15456200080.0
2008-10-13 03:30:00,0.6,0.6015,0.59935,0.5998,4986000023.0
2008-10-13 04:00:00,0.6,0.6003,0.596,0.6,10954200028.0
2008-10-13 04:30:00,0.5998,0.6001,0.5939,0.59415,19748700004.0
2008-10-13 05:00:00,0.59435,0.5945,0.59165,0.593,12525300017.0
2008-10-13 05:30:00,0.5932,0.599,0.5932,0.5968,21013499971.0
2008-10-13 06:00:00,0.5979,0.59875,0.59225,0.5942,15989000053.0
2008-10-13 06:30:00,0.59415,0.5963,0.5929,0.5933,13595300024.0
2008-10-13 07:00:00,0.59307,0.59395,0.5913,0.5927,23493500033.0
2008-10-13 07:30:00,0.5927,0.59765,0.5914,0.5972,23637299952.0
2008-10-13 08:00:00,0.5974,0.60365,0.59685,0.6035,32123499948.0
2008-10-13 08:30:00,0.6035,0.6067,0.6025,0.60665,33201700064.0
2008-10-13 09:00:00,0.6066,0.6071,0.6037,0.604,37248099975.0
2008-10-13 09:30:00,0.6041,0.60545,0.6037,0.6042,35817599895.0
2008-10-13 10:00:00,0.6042,0.60525,0.60235,0.6047,32968499896.0
2008-10-13 10:30:00,0.60465,0.6064,0.60065,0.6031,32710500052.0
2008-10-13 11:00:00,0.6034,0.60445,0.5988,0.60225,20740799951.0
2008-10-13 11:30:00,0.6024,0.60345,0.6007,0.6009,20778599969.0
2008-10-13 12:00:00,0.60095,0.6045,0.6009,0.6035,27916300023.0
2008-10-13 12:30:00,0.6035,0.6078,0.6034,0.6066,29240100033.0
2008-10-13 13:00:00,0.6066,0.6074,0.6035,0.6051,36739500050.0
2008-10-13 13:30:00,0.6051,0.60625,0.605,0.6053,25205300098.0
2008-10-13 14:00:00,0.6053,0.60545,0.6035,0.6045,18045900028.0
2008-10-13 14:30:00,0.60445,0.6065,0.6042,0.60625,25154600051.0
2008-10-13 15:00:00,0.6063,0.60975,0.6061,0.60855,36233399893.0
2008-10-13 15:30:00,0.6087,0.60995,0.6053,0.606,35558499981.0
2008-10-13 16:00:00,0.6061,0.6073,0.60335,0.6044,25716799983.0
2008-10-13 16:30:00,0.6043,0.6057,0.60095,0.60155,37259560013.0
2008-10-13 17:00:00,0.6016,0.60615,0.6016,0.60605,30533100101.0
2008-10-13 17:30:00,0.6061,0.607,0.6038,0.60415,16918600040.0
2008-10-13 18:00:00,0.604,0.60715,0.603,0.6067,18556900042.0
2008-10-13 18:30:00,0.60655,0.6077,0.60485,0.607,15396799992.0
2008-10-13 19:00:00,0.6072,0.60965,0.60579,0.60695,17849899989.0
2008-10-13 19:30:00,0.60737,0.6081,0.60545,0.60625,10633500025.0
2008-10-13 20:00:00,0.6063,0.60748,0.6048,0.6052,8341000066.0
2008-10-13 20:30:00,0.6051,0.60785,0.60445,0.60765,12731600025.0
2008-10-13 21:00:00,0.6078,0.6125,0.60652,0.61145,14895999951.0
2008-10-13 21:30:00,0.6117,0.6151,0.611,0.6149,23928500058.0
2008-10-13 22:00:00,0.6149,0.62005,0.61425,0.619,23864700027.0
2008-10-13 22:30:00,0.61895,0.61895,0.61505,0.6178,15223200016.0
2008-10-13 23:00:00,0.6179,0.6182,0.61562,0.6165,5521099992.0
2008-10-13 23:30:00,0.6165,0.61655,0.61365,0.6138,12578999988.0
2008-10-14 00:00:00,0.61385,0.6168,0.61324,0.6166,18329299989.0
2008-10-14 00:30:00,0.6166,0.6208,0.6166,0.61823,22331700040.0
2008-10-14 01:00:00,0.6187,0.6197,0.61646,0.6194,21004200001.0
2008-10-14 01:30:00,0.6194,0.6206,0.6176,0.6206,21291499987.0
2008-10-14 02:00:00,0.6208,0.624,0.6205,0.6228,25707000065.0
2008-10-14 02:30:00,0.6228,0.62315,0.61795,0.6203,25987800002.0
2008-10-14 03:00:00,0.62035,0.62165,0.6158,0.6182,20092800051.0
2008-10-14 03:30:00,0.6182,0.62105,0.6181,0.6196,18483599922.0
2008-10-14 04:00:00,0.6196,0.622,0.6191,0.6214,18724099993.0
2008-10-14 04:30:00,0.62155,0.6219,0.6194,0.6202,11691199981.0
2008-10-14 05:00:00,0.6205,0.6213,0.6197,0.6198,17250000058.0
2008-10-14 05:30:00,0.6198,0.6232,0.61875,0.6225,21603900031.0
2008-10-14 06:00:00,0.62245,0.62285,0.61995,0.6213,15064199998.0
2008-10-14 06:30:00,0.6214,0.62285,0.61965,0.6223,15844000009.0
2008-10-14 07:00:00,0.62225,0.6241,0.622,0.6228,9422499987.0
2008-10-14 07:30:00,0.6228,0.6241,0.6212,0.62395,15834599955.0
2008-10-14 08:00:00,0.62395,0.6244,0.62115,0.6215,28195100033.0
2008-10-14 08:30:00,0.62155,0.62275,0.617,0.6218,39032699960.0
2008-10-14 09:00:00,0.6219,0.6221,0.6174,0.61845,41647700017.0
2008-10-14 09:30:00,0.6185,0.62175,0.6184,0.62125,28570100031.0
2008-10-14 10:00:00,0.6213,0.6248,0.6212,0.62375,38428799963.0
2008-10-14 10:30:00,0.62375,0.625,0.6226,0.6227,38740099899.0
2008-10-14 11:00:00,0.6227,0.6263,0.6224,0.6249,30519499992.0
2008-10-14 11:30:00,0.625,0.6276,0.6229,0.6274,36699900105.0
2008-10-14 12:00:00,0.6272,0.6296,0.62605,0.6293,30421200115.0
2008-10-14 12:30:00,0.6293,0.6337,0.62905,0.6332,42244200063.0
2008-10-14 13:00:00,0.6332,0.6337,0.6309,0.63305,36677499864.0
2008-10-14 13:30:00,0.633,0.6342,0.6304,0.63085,36529899983.0
2008-10-14 14:00:00,0.63095,0.6346,0.6291,0.6339,31723800029.0
2008-10-14 14:30:00,0.6339,0.6343,0.6318,0.6326,31256699923.0
2008-10-14 15:00:00,0.6328,0.6339,0.6306,0.631,40475900059.0
2008-10-14 15:30:00,0.6311,0.6335,0.628,0.6285,50838599955.0
2008-10-14 16:00:00,0.6286,0.6295,0.6232,0.62425,55743600143.0
2008-10-14 16:30:00,0.6244,0.627,0.6201,0.6266,53744600307.0
2008-10-14 17:00:00,0.6264,0.6288,0.62045,0.6274,44661899815.0
2008-10-14 17:30:00,0.62735,0.628,0.6234,0.6239,37679699914.0
2008-10-14 18:00:00,0.6238,0.6261,0.62326,0.62395,16487800017.0
2008-10-14 18:30:00,0.62395,0.6246,0.6219,0.6219,11195600019.0
2008-10-14 19:00:00,0.62225,0.6228,0.62,0.62085,19909899992.0
2008-10-14 19:30:00,0.62085,0.6225,0.61925,0.61977,16647099988.0
2008-10-14 20:00:00,0.61987,0.622,0.6194,0.6219,20846699910.0
2008-10-14 20:30:00,0.62173,0.62224,0.61995,0.62025,14139099957.0
2008-10-14 21:00:00,0.62025,0.6234,0.62015,0.62131,14649700002.0
2008-10-14 21:30:00,0.6217,0.6228,0.62065,0.62115,17877299976.0
2008-10-14 22:00:00,0.6211,0.62116,0.61855,0.61875,12293600051.0
2008-10-14 22:30:00,0.6191,0.6191,0.61685,0.6178,11731400058.0
2008-10-14 23:00:00,0.6178,0.62075,0.6162,0.62035,10386899964.0
2008-10-14 23:30:00,0.62035,0.6212,0.6177,0.6194,14551399973.0
2008-10-15 00:00:00,0.61945,0.6228,0.6193,0.6213,14552900022.0
2008-10-15 00:30:00,0.6214,0.6214,0.61869,0.6204,13283600026.0
2008-10-15 01:00:00,0.6204,0.6212,0.6181,0.6182,13977300001.0
2008-10-15 01:30:00,0.6186,0.62135,0.61675,0.6174,24431599991.0
2008-10-15 02:00:00,0.61745,0.61745,0.6123,0.6151,26199799981.0
2008-10-15 02:30:00,0.6151,0.61735,0.612,0.6163,21530999941.0
2008-10-15 03:00:00,0.6164,0.61685,0.613,0.6154,20481799952.0
2008-10-15 03:30:00,0.6154,0.61665,0.6149,0.61655,11227000016.0
2008-10-15 04:00:00,0.61655,0.61695,0.6133,0.6142,13228599990.0
2008-10-15 04:30:00,0.6141,0.617,0.6139,0.6168,18854099970.0
2008-10-15 05:00:00,0.6168,0.6174,0.614,0.6172,18809199934.0
2008-10-15 05:30:00,0.61715,0.6205,0.6151,0.61625,21143700050.0
2008-10-15 06:00:00,0.61625,0.6183,0.61585,0.6171,12727399985.0
2008-10-15 06:30:00,0.6171,0.6178,0.61585,0.6175,16894900005.0
2008-10-15 07:00:00,0.6175,0.6193,0.61545,0.6193,12478100000.0
2008-10-15 07:30:00,0.6189,0.6207,0.6172,0.6203,27680600009.0
2008-10-15 08:00:00,0.62025,0.6218,0.6181,0.61835,35349400049.0
2008-10-15 08:30:00,0.6185,0.6218,0.61715,0.6207,32836099998.0
2008-10-15 09:00:00,0.6208,0.6208,0.6176,0.6194,41256599947.0
2008-10-15 09:30:00,0.6196,0.62105,0.6159,0.61795,41270299954.0
2008-10-15 10:00:00,0.618,0.6194,0.6169,0.61765,35489800030.0
2008-10-15 10:30:00,0.6177,0.6192,0.6162,0.61695,37777800013.0
2008-10-15 11:00:00,0.61695,0.6197,0.61695,0.61895,26241199978.0
2008-10-15 11:30:00,0.61895,0.6197,0.6179,0.61915,21510199918.0
2008-10-15 12:00:00,0.61915,0.6214,0.6189,0.61925,29672199994.0
2008-10-15 12:30:00,0.6193,0.6244,0.6193,0.6236,34157999972.0
2008-10-15 13:00:00,0.6234,0.6246,0.6204,0.6218,34774699968.0
2008-10-15 13:30:00,0.62185,0.62485,0.6202,0.62445,42330900008.0
2008-10-15 14:00:00,0.6244,0.6275,0.6206,0.62165,46860199884.0
2008-10-15 14:30:00,0.62155,0.6244,0.6206,0.6219,38205499900.0
2008-10-15 15:00:00,0.62195,0.62465,0.6192,0.6228,27942699960.0
2008-10-15 15:30:00,0.6228,0.6247,0.6214,0.623,51366500133.0
2008-10-15 16:00:00,0.6232,0.6235,0.6205,0.62205,39319399829.0
2008-10-15 16:30:00,0.6221,0.6265,0.6185,0.6187,45652000053.0
2008-10-15 17:00:00,0.6188,0.6222,0.6173,0.6195,44523999913.0
2008-10-15 17:30:00,0.6194,0.6198,0.6154,0.6176,44523500207.0
2008-10-15 18:00:00,0.6175,0.61945,0.6158,0.6162,24371799979.0
2008-10-15 18:30:00,0.6156,0.6179,0.61545,0.6168,21556600010.0
2008-10-15 19:00:00,0.61675,0.6168,0.6117,0.61455,21937999952.0
2008-10-15 19:30:00,0.61465,0.61535,0.60595,0.60755,22739299988.0
2008-10-15 20:00:00,0.6075,0.60965,0.60545,0.60795,32704599948.0
2008-10-15 20:30:00,0.6081,0.60815,0.60585,0.6064,12875499999.0
2008-10-15 21:00:00,0.60655,0.6076,0.60552,0.6064,14869499956.0
2008-10-15 21:30:00,0.6064,0.6064,0.6008,0.6012,18900099999.0
2008-10-15 22:00:00,0.60115,0.60175,0.59555,0.59815,25454499952.0
2008-10-15 22:30:00,0.5982,0.6011,0.59815,0.5988,12086700021.0
2008-10-15 23:00:00,0.59795,0.5989,0.5926,0.5928,15739600086.0
2008-10-15 23:30:00,0.59175,0.59545,0.59075,0.5953,13143199949.0
2008-10-16 00:00:00,0.5952,0.5973,0.5937,0.596,13487600014.0
2008-10-16 00:30:00,0.59637,0.5975,0.59515,0.5967,13573400033.0
2008-10-16 01:00:00,0.5968,0.598,0.5934,0.598,18723000016.0
2008-10-16 01:30:00,0.598,0.5981,0.59644,0.59745,12607200018.0
2008-10-16 02:00:00,0.5973,0.60035,0.5973,0.6,18188700047.0
2008-10-16 02:30:00,0.60005,0.6118,0.59965,0.6059,33228200005.0
2008-10-16 03:00:00,0.606,0.6131,0.6054,0.61,31775099952.0
2008-10-16 03:30:00,0.60995,0.6157,0.6084,0.6157,23157100034.0
2008-10-16 04:00:00,0.6157,0.61855,0.61345,0.61345,29824300055.0
2008-10-16 04:30:00,0.6139,0.614,0.6096,0.6111,21403699990.0
2008-10-16 05:00:00,0.6111,0.6115,0.6094,0.60958,13031900005.0
2008-10-16 05:30:00,0.60985,0.61125,0.60886,0.611,10792200036.0
2008-10-16 06:00:00,0.6087,0.61115,0.606,0.607,12391800031.0
2008-10-16 06:30:00,0.60705,0.60975,0.6061,0.60925,14961999959.0
2008-10-16 07:00:00,0.6092,0.6123,0.6085,0.61065,17406200010.0
2008-10-16 07:30:00,0.61065,0.61155,0.60475,0.60635,19953900006.0
2008-10-16 08:00:00,0.60635,0.61005,0.60225,0.60965,29282900054.0
2008-10-16 08:30:00,0.6095,0.6103,0.6053,0.6059,25182899972.0
2008-10-16 09:00:00,0.6059,0.6101,0.6038,0.6083,37316999990.0
2008-10-16 09:30:00,0.6085,0.6125,0.60675,0.6117,37095656642.0
2008-10-16 10:00:00,0.6115,0.6151,0.6115,0.6126,22940600127.0
2008-10-16 10:30:00,0.6126,0.6134,0.60955,0.61185,22661399994.0
2008-10-16 11:00:00,0.61185,0.61495,0.61147,0.6126,21801299946.0
2008-10-16 11:30:00,0.61205,0.61205,0.60535,0.60595,24887400038.0
2008-10-16 12:00:00,0.6059,0.6083,0.60485,0.6074,20121299976.0
2008-10-16 12:30:00,0.60715,0.61135,0.60605,0.6107,22557300024.0
2008-10-16 13:00:00,0.61075,0.61135,0.60899,0.6099,29819100018.0
2008-10-16 13:30:00,0.6099,0.6111,0.60875,0.6101,18908899991.0
2008-10-16 14:00:00,0.6101,0.61415,0.6093,0.612,27131800087.0
2008-10-16 14:30:00,0.612,0.6199,0.6106,0.61355,46352304446.0
2008-10-16 15:00:00,0.6117,0.6125,0.60885,0.6102,32414561835.0
2008-10-16 15:30:00,0.61025,0.612,0.6076,0.60935,38380599961.0
2008-10-16 16:00:00,0.60935,0.60935,0.604,0.6063,46979700024.0
2008-10-16 16:30:00,0.60595,0.6081,0.6023,0.6036,40863100049.0
2008-10-16 17:00:00,0.6037,0.60625,0.60215,0.6045,33126000033.0
2008-10-16 17:30:00,0.6044,0.612,0.6041,0.6095,48145499886.0
2008-10-16 18:00:00,0.60935,0.61545,0.60795,0.60975,34304600098.0
2008-10-16 18:30:00,0.60975,0.6119,0.60545,0.6073,26097300018.0
2008-10-16 19:00:00,0.6079,0.6096,0.6066,0.6085,19667900023.0
2008-10-16 19:30:00,0.6085,0.61075,0.608,0.60915,17211699981.0
2008-10-16 20:00:00,0.60915,0.61025,0.6059,0.6076,16902000009.0
2008-10-16 20:30:00,0.60745,0.613,0.60665,0.61095,17925899977.0
2008-10-16 21:00:00,0.6108,0.61715,0.6097,0.6143,23115799959.0
2008-10-16 21:30:00,0.6143,0.6189,0.6119,0.6182,28474099998.0
2008-10-16 22:00:00,0.6182,0.6182,0.61593,0.617,13852600025.0
2008-10-16 22:30:00,0.617,0.6175,0.6149,0.61685,12650100033.0
2008-10-16 23:00:00,0.61665,0.62015,0.61665,0.61991,12084199977.0
2008-10-16 23:30:00,0.61995,0.6203,0.61614,0.61712,16430000005.0
2008-10-17 00:00:00,0.6172,0.618,0.6133,0.6137,16538799929.0
2008-10-17 00:30:00,0.6129,0.614,0.6114,0.6126,21366300068.0
2008-10-17 01:00:00,0.6126,0.6147,0.61125,0.61155,14756099991.0
2008-10-17 01:30:00,0.61155,0.61435,0.6114,0.6136,15439200031.0
2008-10-17 02:00:00,0.61365,0.6174,0.6136,0.6165,17456999993.0
2008-10-17 02:30:00,0.6165,0.6166,0.6149,0.61536,17611199994.0
2008-10-17 03:00:00,0.6157,0.61905,0.6157,0.61905,18272899972.0
2008-10-17 03:30:00,0.61905,0.6216,0.61755,0.61925,28746999940.0
2008-10-17 04:00:00,0.6194,0.6194,0.6161,0.6161,12525999993.0
2008-10-17 04:30:00,0.6161,0.6176,0.61584,0.6172,11353400006.0
2008-10-17 05:00:00,0.61687,0.6175,0.61569,0.6174,11124499989.0
2008-10-17 05:30:00,0.6174,0.61775,0.61596,0.6177,11131700028.0
2008-10-17 06:00:00,0.6177,0.61845,0.61659,0.618,11038599995.0
2008-10-17 06:30:00,0.618,0.618,0.61455,0.6155,11347799942.0
2008-10-17 07:00:00,0.6156,0.6171,0.61525,0.61597,11461399984.0
2008-10-17 07:30:00,0.61568,0.61625,0.61395,0.615,7343699981.0
2008-10-17 08:00:00,0.615,0.6168,0.615,0.61594,9738299978.0
2008-10-17 08:30:00,0.6162,0.6167,0.6146,0.61485,21629200029.0
2008-10-17 09:00:00,0.61485,0.6151,0.61215,0.61325,34844600017.0
2008-10-17 09:30:00,0.6133,0.61395,0.6094,0.60985,27895499977.0
2008-10-17 10:00:00,0.6098,0.6099,0.60715,0.60885,23662399932.0
2008-10-17 10:30:00,0.60895,0.61455,0.6089,0.6107,32504200149.0
2008-10-17 11:00:00,0.6109,0.613,0.60755,0.6084,12586799898.0
2008-10-17 11:30:00,0.6084,0.6117,0.6082,0.6086,21685799891.0
2008-10-17 12:00:00,0.6086,0.6094,0.6078,0.60885,18637699934.0
2008-10-17 12:30:00,0.6089,0.6106,0.60755,0.60855,29447099861.0
2008-10-17 13:00:00,0.6086,0.6129,0.6085,0.6113,19505199931.0
2008-10-17 13:30:00,0.6112,0.6136,0.6106,0.6135,21111000025.0
2008-10-17 14:00:00,0.6137,0.614,0.60995,0.6118,25402099950.0
2008-10-17 14:30:00,0.6118,0.6133,0.6091,0.6123,27101900024.0
2008-10-17 15:00:00,0.6125,0.6135,0.6109,0.6135,27598800036.0
2008-10-17 15:30:00,0.6136,0.6158,0.6123,0.61445,47248499939.0
2008-10-17 16:00:00,0.6144,0.617,0.612,0.61385,40341599846.0
2008-10-17 16:30:00,0.61395,0.6174,0.6117,0.6172,44191399975.0
2008-10-17 17:00:00,0.6171,0.6175,0.61275,0.613,34660499970.0
2008-10-17 17:30:00,0.6131,0.6157,0.6119,0.61415,44014999967.0
2008-10-17 18:00:00,0.61415,0.61455,0.6119,0.61335,29202000013.0
2008-10-17 18:30:00,0.61285,0.6153,0.61155,0.6142,27339700113.0
2008-10-17 19:00:00,0.61465,0.61685,0.6142,0.6162,15699200047.0
2008-10-17 19:30:00,0.6164,0.6185,0.61475,0.6154,18878300002.0
2008-10-17 20:00:00,0.61545,0.6204,0.6149,0.61695,23515300076.0
2008-10-17 20:30:00,0.61655,0.61805,0.61445,0.61675,21328399971.0
2008-10-17 21:00:00,0.61675,0.6178,0.61445,0.61483,16372400024.0
2008-10-17 21:30:00,0.615,0.61605,0.6086,0.61005,15309300010.0
2008-10-17 22:00:00,0.61038,0.61227,0.60985,0.6106,12962600003.0
2008-10-17 22:30:00,0.6105,0.61185,0.60958,0.61185,10232400029.0
2008-10-20 00:00:00,0.6091,0.6113,0.6085,0.6098,12732499850.0
2008-10-20 00:30:00,0.6097,0.6106,0.6089,0.609,8658099898.0
2008-10-20 01:00:00,0.6086,0.6109,0.6076,0.6096,13751099838.0
2008-10-20 01:30:00,0.6097,0.6114,0.6093,0.6114,12223199856.0
2008-10-20 02:00:00,0.6115,0.61445,0.6111,0.6137,18148599985.0
2008-10-20 02:30:00,0.6137,0.61575,0.6128,0.6133,22568199918.0
2008-10-20 03:00:00,0.6134,0.61455,0.61242,0.61264,17279399968.0
2008-10-20 03:30:00,0.6129,0.6134,0.61198,0.613,16953200067.0
2008-10-20 04:00:00,0.613,0.6135,0.61235,0.61315,17632400020.0
2008-10-20 04:30:00,0.6132,0.61327,0.6091,0.6108,29626800006.0
2008-10-20 05:00:00,0.611,0.6129,0.611,0.61125,22591800032.0
2008-10-20 05:30:00,0.6115,0.6131,0.61124,0.61165,15552300021.0
2008-10-20 06:00:00,0.6119,0.6151,0.61125,0.61475,15626199973.0
2008-10-20 06:30:00,0.6149,0.61665,0.6138,0.6155,17791100013.0
2008-10-20 07:00:00,0.61555,0.6161,0.61315,0.6143,16233299985.0
2008-10-20 07:30:00,0.61425,0.6155,0.61335,0.61426,16496799923.0
2008-10-20 08:00:00,0.61445,0.6163,0.61335,0.61485,21062900009.0
2008-10-20 08:30:00,0.61475,0.6168,0.6144,0.6162,22432439949.0
2008-10-20 09:00:00,0.61615,0.6171,0.61485,0.6166,33548980011.0
2008-10-20 09:30:00,0.61665,0.61855,0.61665,0.61835,17075700032.0
2008-10-20 10:00:00,0.6183,0.6183,0.616,0.6169,29248899977.0
2008-10-20 10:30:00,0.61685,0.6208,0.61675,0.62035,28516299925.0
2008-10-20 11:00:00,0.62025,0.6212,0.61865,0.6196,31190099947.0
2008-10-20 11:30:00,0.6195,0.62065,0.61873,0.6194,30299999997.0
2008-10-20 12:00:00,0.61914,0.61955,0.61635,0.61705,21144400012.0
2008-10-20 12:30:00,0.6169,0.6189,0.6152,0.61705,33762499884.0
2008-10-20 13:00:00,0.61695,0.6172,0.6121,0.6128,22213999937.0
2008-10-20 13:30:00,0.61275,0.6148,0.6119,0.6147,20723400018.0
2008-10-20 14:00:00,0.6147,0.6168,0.61415,0.6163,25134699973.0
2008-10-20 14:30:00,0.61635,0.61905,0.6156,0.6157,23897899964.0
2008-10-20 15:00:00,0.6158,0.6171,0.6148,0.61635,23861800049.0
2008-10-20 15:30:00,0.61635,0.61825,0.6144,0.61725,25868400020.0
2008-10-20 16:00:00,0.61725,0.61945,0.6159,0.6163,32705500028.0
2008-10-20 16:30:00,0.6163,0.6192,0.61515,0.6192,32578200072.0
2008-10-20 17:00:00,0.6194,0.62005,0.6155,0.6168,40795600080.0
2008-10-20 17:30:00,0.6168,0.61905,0.6168,0.61825,26494699980.0
2008-10-20 18:00:00,0.61825,0.61895,0.61655,0.6184,14249399932.0
2008-10-20 18:30:00,0.61835,0.6194,0.617,0.6184,17481899943.0
2008-10-20 19:00:00,0.6184,0.61895,0.61695,0.61895,12124599979.0
2008-10-20 19:30:00,0.61905,0.62375,0.61905,0.622,21398299958.0
2008-10-20 20:00:00,0.62195,0.6259,0.62185,0.62485,15344899993.0
2008-10-20 20:30:00,0.62485,0.62485,0.62398,0.62425,11868699974.0
2008-10-20 21:00:00,0.6242,0.6243,0.62275,0.62315,10617300019.0
2008-10-20 21:30:00,0.6232,0.6255,0.62185,0.6255,7727700032.0
2008-10-20 22:00:00,0.6255,0.6258,0.6237,0.62433,8144599977.0
2008-10-20 22:30:00,0.6245,0.62495,0.62215,0.623,9626800002.0
2008-10-20 23:00:00,0.6229,0.62395,0.6179,0.6215,14292299993.0
2008-10-20 23:30:00,0.6216,0.62185,0.61865,0.6195,13662599983.0
2008-10-21 00:00:00,0.61965,0.62035,0.61875,0.62005,7763300008.0
2008-10-21 00:30:00,0.62,0.6204,0.618,0.62,12457699992.0
2008-10-21 01:00:00,0.6201,0.62105,0.6188,0.6201,13811099994.0
2008-10-21 01:30:00,0.62,0.62145,0.61956,0.62065,17628100036.0
2008-10-21 02:00:00,0.6206,0.62145,0.62,0.62075,24612500000.0
2008-10-21 02:30:00,0.62065,0.62065,0.6165,0.6182,26579999966.0
2008-10-21 03:00:00,0.6182,0.6186,0.61605,0.61695,22859900016.0
2008-10-21 03:30:00,0.61695,0.61805,0.61608,0.6174,16591399996.0
2008-10-21 04:00:00,0.6174,0.6181,0.61612,0.61685,15012899994.0
2008-10-21 04:30:00,0.61671,0.61795,0.61645,0.61795,19211900035.0
2008-10-21 05:00:00,0.61785,0.6188,0.61635,0.61745,21514799992.0
2008-10-21 05:30:00,0.61745,0.61805,0.61695,0.61695,10779000016.0
2008-10-21 06:00:00,0.6173,0.61875,0.61685,0.61775,20684199985.0
2008-10-21 06:30:00,0.61775,0.6178,0.61605,0.61665,14431299985.0
2008-10-21 07:00:00,0.61655,0.61715,0.6135,0.6149,21777599993.0
2008-10-21 07:30:00,0.61515,0.6159,0.6131,0.614,22327759967.0
2008-10-21 08:00:00,0.61405,0.6165,0.61335,0.6153,38817499938.0
2008-10-21 08:30:00,0.6153,0.61585,0.6111,0.6125,29238200007.0
2008-10-21 09:00:00,0.6124,0.6128,0.6105,0.612,32404599946.0
2008-10-21 09:30:00,0.612,0.61445,0.6113,0.6142,28409199988.0
2008-10-21 10:00:00,0.61425,0.6144,0.6116,0.6117,31335099937.0
2008-10-21 10:30:00,0.61155,0.6144,0.61055,0.61365,29008100148.0
2008-10-21 11:00:00,0.6138,0.6171,0.6137,0.6164,29229800053.0
2008-10-21 11:30:00,0.61635,0.6164,0.61555,0.6157,22325900068.0
2008-10-21 12:00:00,0.6157,0.6174,0.6152,0.6166,20797999933.0
2008-10-21 12:30:00,0.6166,0.6167,0.6133,0.6145,16652999956.0
2008-10-21 13:00:00,0.6144,0.61575,0.6114,0.6119,20592399945.0
2008-10-21 13:30:00,0.6129,0.6141,0.6111,0.6136,25951700052.0
2008-10-21 14:00:00,0.6136,0.6146,0.6104,0.6124,37807600021.0
2008-10-21 14:30:00,0.6121,0.6145,0.61135,0.6121,41774099931.0
2008-10-21 15:00:00,0.61225,0.6145,0.61115,0.6145,41644699889.0
2008-10-21 15:30:00,0.6144,0.6161,0.61195,0.6123,45734500241.0
2008-10-21 16:00:00,0.6123,0.6157,0.61175,0.6157,34274599991.0
2008-10-21 16:30:00,0.6157,0.6185,0.61485,0.6177,35769399981.0
2008-10-21 17:00:00,0.6177,0.6177,0.61445,0.6147,24589299941.0
2008-10-21 17:30:00,0.61485,0.6162,0.61165,0.6119,41155899913.0
2008-10-21 18:00:00,0.6116,0.6138,0.6104,0.6128,21838400050.0
2008-10-21 18:30:00,0.6128,0.6142,0.61155,0.61185,19806400008.0
2008-10-21 19:00:00,0.6118,0.61415,0.61055,0.6134,16622399945.0
2008-10-21 19:30:00,0.6134,0.61355,0.6105,0.6105,14806899998.0
2008-10-21 20:00:00,0.6106,0.61355,0.6106,0.61355,12266989908.0
2008-10-21 20:30:00,0.61355,0.61595,0.61332,0.61415,19284899995.0
2008-10-21 21:00:00,0.614,0.61515,0.6118,0.61316,11377200028.0
2008-10-21 21:30:00,0.61335,0.6138,0.60635,0.607,18986899999.0
2008-10-21 22:00:00,0.60695,0.6083,0.60545,0.6077,17983499939.0
2008-10-21 22:30:00,0.60785,0.6081,0.605,0.605,17464100029.0
2008-10-21 23:00:00,0.605,0.6083,0.60474,0.60705,19759499979.0
2008-10-21 23:30:00,0.60705,0.61115,0.60645,0.6085,25965799992.0
2008-10-22 00:00:00,0.6085,0.61145,0.6081,0.6111,14559800012.0
2008-10-22 00:30:00,0.61075,0.61145,0.6087,0.6088,18275899916.0
2008-10-22 01:00:00,0.6088,0.6098,0.6083,0.6087,14874199991.0
2008-10-22 01:30:00,0.60905,0.6092,0.60595,0.6069,26870799908.0
2008-10-22 02:00:00,0.6069,0.6104,0.6069,0.60945,15274900012.0
2008-10-22 02:30:00,0.6095,0.6112,0.60805,0.6086,18882900001.0
2008-10-22 03:00:00,0.6086,0.60885,0.6065,0.6074,15894200046.0
2008-10-22 03:30:00,0.60775,0.60925,0.60695,0.6079,27115799928.0
2008-10-22 04:00:00,0.6081,0.6093,0.60485,0.6051,25720100041.0
2008-10-22 04:30:00,0.6051,0.607,0.60375,0.60675,24511000027.0
2008-10-22 05:00:00,0.60675,0.60675,0.6016,0.6024,23633247931.0
2008-10-22 05:30:00,0.6024,0.6041,0.59995,0.60115,29407723981.0
2008-10-22 06:00:00,0.60155,0.6025,0.5969,0.5969,29652899918.0
2008-10-22 06:30:00,0.5969,0.5992,0.5951,0.59735,26071599943.0
2008-10-22 07:00:00,0.59755,0.5996,0.5961,0.59715,22649000031.0
2008-10-22 07:30:00,0.59715,0.5993,0.5961,0.5987,17844099927.0
2008-10-22 08:00:00,0.5987,0.59965,0.5955,0.59695,32875799879.0
2008-10-22 08:30:00,0.59705,0.598,0.59555,0.59705,29392799999.0
2008-10-22 09:00:00,0.597,0.59905,0.5949,0.5951,37901699861.0
2008-10-22 09:30:00,0.5951,0.5985,0.595,0.59725,24808500085.0
2008-10-22 10:00:00,0.59735,0.5993,0.596,0.5982,30319200069.0
2008-10-22 10:30:00,0.5983,0.6024,0.59795,0.5998,26658699973.0
2008-10-22 11:00:00,0.5998,0.6027,0.5997,0.60045,32193000055.0
2008-10-22 11:30:00,0.60045,0.6014,0.59875,0.59976,31671299991.0
2008-10-22 12:00:00,0.6,0.6033,0.5974,0.5975,40153700018.0
2008-10-22 12:30:00,0.5977,0.598,0.5946,0.5957,32210299947.0
2008-10-22 13:00:00,0.5958,0.5964,0.5935,0.5951,31850600039.0
2008-10-22 13:30:00,0.5951,0.5991,0.5948,0.59735,34430600001.0
2008-10-22 14:00:00,0.59735,0.5994,0.59489,0.5983,25590900059.0
2008-10-22 14:30:00,0.59815,0.5987,0.5954,0.5973,37482600025.0
2008-10-22 15:00:00,0.5973,0.5975,0.5949,0.5963,33703699930.0
2008-10-22 15:30:00,0.5963,0.5981,0.5943,0.5954,43586599993.0
2008-10-22 16:00:00,0.5956,0.5985,0.594,0.5946,23512299981.0
2008-10-22 16:30:00,0.5942,0.5972,0.5937,0.5962,39517999844.0
2008-10-22 17:00:00,0.5965,0.5978,0.5934,0.5938,38624500020.0
2008-10-22 17:30:00,0.59365,0.5943,0.59245,0.5931,40950600000.0
2008-10-22 18:00:00,0.59325,0.5952,0.5924,0.595,24657100022.0
2008-10-22 18:30:00,0.595,0.5951,0.5926,0.5938,19215000038.0
2008-10-22 19:00:00,0.5938,0.59405,0.59205,0.59205,13592899955.0
2008-10-22 19:30:00,0.592,0.592,0.58625,0.58875,22149300037.0
2008-10-22 20:00:00,0.58875,0.59,0.58615,0.5883,20017799984.0
2008-10-22 20:30:00,0.5883,0.58855,0.58664,0.58845,19064300079.0
2008-10-22 21:00:00,0.5887,0.5912,0.586,0.5863,25326099984.0
2008-10-22 21:30:00,0.5863,0.5866,0.58085,0.5824,26494899974.0
2008-10-22 22:00:00,0.5818,0.5944,0.5815,0.5927,25843480014.0
2008-10-22 22:30:00,0.5928,0.5935,0.5904,0.5912,16402099974.0
2008-10-22 23:00:00,0.5913,0.5976,0.59088,0.5939,22010799993.0
2008-10-22 23:30:00,0.5938,0.59625,0.5928,0.59325,13760700013.0
2008-10-23 00:00:00,0.59325,0.594,0.5924,0.5925,11857699983.0
2008-10-23 00:30:00,0.5925,0.59255,0.5896,0.58995,12696799995.0
2008-10-23 01:00:00,0.59,0.59005,0.5864,0.5865,21960700013.0
2008-10-23 01:30:00,0.58595,0.5883,0.58565,0.588,25030799966.0
2008-10-23 02:00:00,0.58795,0.5933,0.58735,0.58895,33377399996.0
2008-10-23 02:30:00,0.5891,0.58945,0.5873,0.5881,25467899979.0
2008-10-23 03:00:00,0.5882,0.59345,0.5881,0.59335,20496100060.0
2008-10-23 03:30:00,0.5935,0.5938,0.5916,0.59235,16749800029.0
2008-10-23 04:00:00,0.59235,0.5933,0.591,0.5921,11224399990.0
2008-10-23 04:30:00,0.5921,0.59375,0.5912,0.5923,21576299942.0
2008-10-23 05:00:00,0.5923,0.59275,0.5899,0.59015,25511999973.0
2008-10-23 05:30:00,0.59015,0.59125,0.58855,0.59025,18851300014.0
2008-10-23 06:00:00,0.58994,0.59075,0.58885,0.5902,18287599934.0
2008-10-23 06:30:00,0.59025,0.5973,0.5881,0.5952,26041599995.0
2008-10-23 07:00:00,0.5951,0.5978,0.59245,0.5932,29169700068.0
2008-10-23 07:30:00,0.5931,0.5955,0.5917,0.5944,22320360037.0
2008-10-23 08:00:00,0.5943,0.5962,0.5941,0.5951,26979800009.0
2008-10-23 08:30:00,0.5954,0.6012,0.5944,0.5945,40512800004.0
2008-10-23 09:00:00,0.5945,0.596,0.5918,0.5937,34535199988.0
2008-10-23 09:30:00,0.5939,0.5955,0.5937,0.5943,29864699915.0
2008-10-23 10:00:00,0.59435,0.5949,0.5936,0.5949,22685700003.0
2008-10-23 10:30:00,0.5949,0.5967,0.5921,0.5922,27645100041.0
2008-10-23 11:00:00,0.5921,0.5947,0.5921,0.5937,32563900009.0
2008-10-23 11:30:00,0.5937,0.5944,0.5912,0.59145,35698699903.0
2008-10-23 12:00:00,0.59145,0.592,0.5896,0.59,29876799989.0
2008-10-23 12:30:00,0.59,0.5907,0.589,0.5894,33304799982.0
2008-10-23 13:00:00,0.5893,0.59165,0.5891,0.5913,24108300025.0
2008-10-23 13:30:00,0.5914,0.5914,0.5866,0.5869,25952100028.0
2008-10-23 14:00:00,0.5869,0.5886,0.5836,0.5845,28585599945.0
2008-10-23 14:30:00,0.5845,0.5904,0.5826,0.589,43434976041.0
2008-10-23 15:00:00,0.5889,0.5894,0.58485,0.5861,31730699958.0
2008-10-23 15:30:00,0.586,0.58905,0.58515,0.5885,45550500006.0
2008-10-23 16:00:00,0.5886,0.5922,0.5881,0.5912,45240299951.0
2008-10-23 16:30:00,0.591,0.5977,0.591,0.5936,44934600060.0
2008-10-23 17:00:00,0.5937,0.5945,0.5888,0.5892,36608500025.0
2008-10-23 17:30:00,0.5896,0.5903,0.5877,0.58875,38242700178.0
2008-10-23 18:00:00,0.58875,0.5895,0.58375,0.58435,24277299946.0
2008-10-23 18:30:00,0.58425,0.5874,0.58375,0.5844,19551700033.0
2008-10-23 19:00:00,0.5844,0.5873,0.583,0.5866,19390800036.0
2008-10-23 19:30:00,0.5866,0.58665,0.58325,0.5851,19587599983.0
2008-10-23 20:00:00,0.58525,0.58545,0.5806,0.5838,13204299945.0
2008-10-23 20:30:00,0.5838,0.58415,0.57915,0.57965,17241300015.0
2008-10-23 21:00:00,0.57985,0.58425,0.57945,0.584,17653500017.0
2008-10-23 21:30:00,0.584,0.58995,0.583,0.5893,13141300011.0
2008-10-23 22:00:00,0.5893,0.597,0.5892,0.5946,19289799941.0
2008-10-23 22:30:00,0.5946,0.59635,0.59325,0.5947,10255500004.0
2008-10-23 23:00:00,0.5947,0.5987,0.59346,0.5964,10340700007.0
2008-10-23 23:30:00,0.5964,0.59865,0.59625,0.5968,7818599957.0
2008-10-24 00:00:00,0.5968,0.597,0.5954,0.5954,13756099968.0
2008-10-24 00:30:00,0.5954,0.5954,0.5926,0.5942,17554899970.0
2008-10-24 01:00:00,0.59425,0.5968,0.59375,0.594,18425799998.0
2008-10-24 01:30:00,0.5939,0.59535,0.5937,0.5938,13396700035.0
2008-10-24 02:00:00,0.5938,0.5938,0.59075,0.5912,13138500021.0
2008-10-24 02:30:00,0.5912,0.5918,0.5873,0.5881,19501000050.0
2008-10-24 03:00:00,0.588,0.59075,0.58795,0.5889,17516499942.0
2008-10-24 03:30:00,0.58915,0.5896,0.58505,0.5853,17680700043.0
2008-10-24 04:00:00,0.5853,0.5878,0.5851,0.5876,19264500038.0
2008-10-24 04:30:00,0.5876,0.5876,0.5825,0.5831,20350100042.0
2008-10-24 05:00:00,0.583,0.5841,0.58095,0.58229,18246900049.0
2008-10-24 05:30:00,0.5825,0.58395,0.5802,0.5838,17522399954.0
2008-10-24 06:00:00,0.5839,0.5867,0.58235,0.5848,20566162066.0
2008-10-24 06:30:00,0.5848,0.58975,0.5847,0.586,19757495977.0
2008-10-24 07:00:00,0.58593,0.5873,0.582,0.58225,16563892000.0
2008-10-24 07:30:00,0.5823,0.5826,0.57725,0.5779,23350000024.0
2008-10-24 08:00:00,0.5779,0.5798,0.5759,0.5765,39791499981.0
2008-10-24 08:30:00,0.5766,0.57815,0.5747,0.5756,39942799915.0
2008-10-24 09:00:00,0.5757,0.5772,0.57355,0.5746,29743199917.0
2008-10-24 09:30:00,0.5746,0.57705,0.5729,0.577,29953200022.0
2008-10-24 10:00:00,0.57705,0.5785,0.56975,0.57025,34234099953.0
2008-10-24 10:30:00,0.57025,0.57365,0.55965,0.5625,33576099968.0
2008-10-24 11:00:00,0.5627,0.56715,0.55795,0.5589,36912500079.0
2008-10-24 11:30:00,0.55885,0.56075,0.55015,0.554,40187925048.0
2008-10-24 12:00:00,0.5541,0.5573,0.5508,0.555,32590499998.0
2008-10-24 12:30:00,0.555,0.55665,0.552,0.5536,22561858056.0
2008-10-24 13:00:00,0.5536,0.5538,0.54885,0.55115,20083199964.0
2008-10-24 13:30:00,0.55115,0.55345,0.54985,0.552,24481000008.0
2008-10-24 14:00:00,0.552,0.555,0.54975,0.5548,26314511966.0
2008-10-24 14:30:00,0.5546,0.5572,0.5506,0.5542,23137738000.0
2008-10-24 15:00:00,0.55342,0.5542,0.54885,0.5504,12344399967.0
2008-10-24 15:30:00,0.54965,0.55755,0.5489,0.55705,19833999984.0
2008-10-24 16:00:00,0.557,0.55965,0.55385,0.5569,14632699943.0
2008-10-24 16:30:00,0.5569,0.55955,0.5541,0.5557,16646933009.0
2008-10-24 17:00:00,0.55565,0.5591,0.55525,0.5574,19970300067.0
2008-10-24 17:30:00,0.5574,0.55945,0.55675,0.5574,17105500003.0
2008-10-24 18:00:00,0.5573,0.5599,0.55515,0.559,11790300034.0
2008-10-24 18:30:00,0.55905,0.55955,0.55705,0.5595,10647499962.0
2008-10-24 19:00:00,0.55905,0.55955,0.5574,0.5584,9043900015.0
2008-10-24 19:30:00,0.55815,0.55855,0.55325,0.55565,14062700024.0
2008-10-24 20:00:00,0.55585,0.55782,0.5551,0.5569,8241699994.0
2008-10-24 20:30:00,0.5569,0.55875,0.5555,0.5579,10571099989.0
2008-10-24 21:00:00,0.55785,0.55815,0.55685,0.558,10949099986.0
2008-10-24 21:30:00,0.558,0.55973,0.5578,0.55893,13463500009.0
2008-10-24 22:00:00,0.5585,0.5586,0.55483,0.556,10549999990.0
2008-10-24 22:30:00,0.55567,0.5568,0.55457,0.5546,10103900067.0
2008-10-27 00:00:00,0.5562,0.5563,0.5521,0.5554,38425000225.0
2008-10-27 00:30:00,0.5555,0.5589,0.5552,0.5588,44573000261.0
2008-10-27 01:00:00,0.5589,0.5594,0.5556,0.5557,46110000270.0
2008-10-27 01:30:00,0.5558,0.5586,0.5556,0.558,44573000261.0
2008-10-27 02:00:00,0.5589,0.5596,0.5551,0.5557,12203000030.0
2008-10-27 02:30:00,0.5552,0.55935,0.55509,0.5588,10241000000.0
2008-10-27 03:00:00,0.5588,0.5599,0.5581,0.5584,7219999989.0
2008-10-27 03:30:00,0.5587,0.55885,0.5568,0.5568,7071099993.0
2008-10-27 04:00:00,0.5568,0.55875,0.5544,0.5583,9108199999.0
2008-10-27 04:30:00,0.5582,0.5595,0.55275,0.5548,13083300024.0
2008-10-27 05:00:00,0.5548,0.5558,0.55335,0.5555,15135699961.0
2008-10-27 05:30:00,0.5554,0.5585,0.5539,0.55555,11266099996.0
2008-10-27 06:00:00,0.5558,0.5568,0.55415,0.55507,3454400003.0
2008-10-27 06:30:00,0.55475,0.55607,0.55428,0.5555,4186699990.0
2008-10-27 07:00:00,0.5554,0.55545,0.54945,0.5503,13802000024.0
2008-10-27 07:30:00,0.5502,0.55165,0.54956,0.5514,9139500018.0
2008-10-27 08:00:00,0.5514,0.55155,0.54971,0.5498,6994999988.0
2008-10-27 08:30:00,0.5498,0.5498,0.5462,0.547,12642899994.0
2008-10-27 09:00:00,0.547,0.54785,0.543,0.5441,23347299928.0
2008-10-27 09:30:00,0.5441,0.5467,0.5437,0.54475,19667000000.0
2008-10-27 10:00:00,0.54475,0.5459,0.5394,0.54275,29558199974.0
2008-10-27 10:30:00,0.54275,0.5435,0.53675,0.5399,39274600146.0
2008-10-27 11:00:00,0.5369,0.5409,0.5348,0.5394,38229700049.0
2008-10-27 11:30:00,0.53965,0.5409,0.5392,0.53995,25871900018.0
2008-10-27 12:00:00,0.5399,0.54045,0.539,0.5394,19400299940.0
2008-10-27 12:30:00,0.5394,0.54053,0.536,0.5397,20648100022.0
2008-10-27 13:00:00,0.53955,0.54275,0.5381,0.54275,20690299887.0
2008-10-27 13:30:00,0.5382,0.54235,0.5362,0.5373,28003000027.0
2008-10-27 14:00:00,0.5374,0.53875,0.53635,0.5381,22619200018.0
2008-10-27 14:30:00,0.5382,0.5437,0.53786,0.5436,27342900077.0
2008-10-27 15:00:00,0.5437,0.5438,0.5408,0.5421,22684100080.0
2008-10-27 15:30:00,0.5421,0.54375,0.5378,0.54325,23698300102.0
2008-10-27 16:00:00,0.5433,0.5442,0.5386,0.54045,27926399964.0
2008-10-27 16:30:00,0.53995,0.5435,0.5378,0.5406,25950500049.0
2008-10-27 17:00:00,0.5403,0.54325,0.5383,0.5383,25504499981.0
2008-10-27 17:30:00,0.53865,0.5443,0.53695,0.5441,26325500050.0
2008-10-27 18:00:00,0.5442,0.5443,0.5406,0.54345,14606400020.0
2008-10-27 18:30:00,0.54345,0.54435,0.54196,0.54405,1236600000.0
2008-10-27 19:00:00,0.54405,0.54625,0.54275,0.5436,1806999991.0
2008-10-27 19:30:00,0.5436,0.5489,0.5436,0.54645,1281700000.0
2008-10-27 20:00:00,0.5465,0.5465,0.5408,0.5426,687700000.0
2008-10-27 20:30:00,0.5426,0.5426,0.53846,0.5406,1156999998.0
2008-10-27 21:00:00,0.5406,0.5428,0.54,0.5422,407500000.0
2008-10-27 21:30:00,0.54225,0.5434,0.5411,0.54155,1080400000.0
2008-10-27 22:00:00,0.5417,0.5417,0.5385,0.5389,1160100000.0
2008-10-27 22:30:00,0.5391,0.541,0.5391,0.5409,553000000.0
2008-10-27 23:00:00,0.5409,0.5426,0.54,0.5426,253600000.0
2008-10-27 23:30:00,0.5426,0.5427,0.5402,0.54145,649800000.0
2008-10-28 00:00:00,0.5414,0.5415,0.54059,0.54125,514000000.0
2008-10-28 00:30:00,0.54125,0.5421,0.53995,0.54165,736200000.0
2008-10-28 01:00:00,0.54165,0.5446,0.54165,0.54405,957000000.0
2008-10-28 01:30:00,0.54405,0.54735,0.5436,0.5469,819400000.0
2008-10-28 02:00:00,0.5468,0.5502,0.5456,0.5479,1416400000.0
2008-10-28 02:30:00,0.5479,0.5481,0.5454,0.54685,1579600000.0
2008-10-28 03:00:00,0.5469,0.5473,0.5449,0.5449,2385000000.0
2008-10-28 03:30:00,0.545,0.5452,0.5407,0.5423,1012600000.0
2008-10-28 04:00:00,0.5423,0.54365,0.54208,0.5436,681200000.0
2008-10-28 04:30:00,0.5436,0.54595,0.5434,0.54365,614900008.0
2008-10-28 05:00:00,0.54355,0.54625,0.54355,0.5453,403400000.0
2008-10-28 05:30:00,0.54535,0.5468,0.5437,0.54665,438800000.0
2008-10-28 06:00:00,0.5468,0.548,0.54525,0.5454,525600000.0
2008-10-28 06:30:00,0.5454,0.5478,0.5449,0.54655,808200000.0
2008-10-28 07:00:00,0.5467,0.54945,0.5467,0.5493,516800000.0
2008-10-28 07:30:00,0.54955,0.55105,0.54855,0.5504,935600000.0
2008-10-28 08:00:00,0.5504,0.55405,0.54905,0.5533,1217800000.0
2008-10-28 08:30:00,0.5534,0.5549,0.5529,0.5546,470800000.0
2008-10-28 09:00:00,0.5546,0.55515,0.55015,0.55315,2252400000.0
2008-10-28 09:30:00,0.55315,0.5566,0.5529,0.55585,1938300000.0
2008-10-28 10:00:00,0.55575,0.5559,0.5513,0.5542,3291999999.0
2008-10-28 10:30:00,0.5542,0.55485,0.5492,0.5496,2309500000.0
2008-10-28 11:00:00,0.5496,0.5523,0.5496,0.55045,2647999980.0
2008-10-28 11:30:00,0.5504,0.55185,0.5501,0.5504,1130800001.0
2008-10-28 12:00:00,0.5504,0.5507,0.5489,0.549,1175300000.0
2008-10-28 12:30:00,0.549,0.55035,0.5471,0.5476,1594799999.0
2008-10-28 13:00:00,0.5478,0.55135,0.54766,0.551,948100000.0
2008-10-28 13:30:00,0.551,0.5554,0.55045,0.55365,1938200001.0
2008-10-28 14:00:00,0.55375,0.5538,0.5515,0.552,1924400000.0
2008-10-28 14:30:00,0.5521,0.55395,0.55145,0.5538,826800000.0
2008-10-28 15:00:00,0.5539,0.55435,0.55135,0.5541,2047800016.0
2008-10-28 15:30:00,0.5541,0.557,0.55355,0.5545,2203700000.0
2008-10-28 16:00:00,0.5545,0.5545,0.55095,0.55205,1431600001.0
2008-10-28 16:30:00,0.55205,0.55485,0.5492,0.5493,2119600000.0
2008-10-28 17:00:00,0.5493,0.5516,0.5484,0.55055,1485299999.0
2008-10-28 17:30:00,0.5505,0.5538,0.54825,0.55245,3110200001.0
2008-10-28 18:00:00,0.55245,0.55485,0.5507,0.5509,2128400000.0
2008-10-28 18:30:00,0.551,0.5545,0.5508,0.55155,1334600000.0
2008-10-28 19:00:00,0.5515,0.5533,0.5508,0.5519,949200000.0
2008-10-28 19:30:00,0.55195,0.5539,0.54985,0.55105,619900003.0
2008-10-28 20:00:00,0.55095,0.5566,0.55095,0.5559,722600000.0
2008-10-28 20:30:00,0.55595,0.56125,0.55585,0.56035,691000000.0
2008-10-28 21:00:00,0.56075,0.5648,0.5588,0.5614,1621400005.0
2008-10-28 21:30:00,0.56155,0.5665,0.56085,0.566,2137200001.0
2008-10-28 22:00:00,0.56615,0.5677,0.56325,0.56445,1753800000.0
2008-10-28 22:30:00,0.5644,0.56645,0.56325,0.5639,794000001.0
2008-10-28 23:00:00,0.56375,0.57065,0.56375,0.5701,863200000.0
2008-10-28 23:30:00,0.5701,0.57355,0.5701,0.57315,649800001.0
2008-10-29 00:00:00,0.57315,0.5732,0.56945,0.5703,1069499982.0
2008-10-29 00:30:00,0.5704,0.5757,0.57015,0.57495,1013399991.0
2008-10-29 01:00:00,0.57485,0.57525,0.57412,0.57477,618800000.0
2008-10-29 01:30:00,0.5748,0.57915,0.57375,0.57635,1708599982.0
2008-10-29 02:00:00,0.5764,0.5773,0.57085,0.5729,1616000001.0
2008-10-29 02:30:00,0.5729,0.5747,0.57075,0.57095,827800000.0
2008-10-29 03:00:00,0.5711,0.57185,0.5707,0.5711,850100001.0
2008-10-29 03:30:00,0.571,0.57165,0.566,0.56875,1104300000.0
2008-10-29 04:00:00,0.56875,0.5721,0.5687,0.5711,500800000.0
2008-10-29 04:30:00,0.5711,0.57235,0.57031,0.571,594800000.0
2008-10-29 05:00:00,0.5713,0.5717,0.57005,0.5713,322800001.0
2008-10-29 05:30:00,0.5715,0.5728,0.57005,0.5708,487200000.0
2008-10-29 06:00:00,0.5708,0.5711,0.5685,0.5708,568200000.0
2008-10-29 06:30:00,0.57085,0.5709,0.56945,0.57065,592000000.0
2008-10-29 07:00:00,0.5706,0.5706,0.56675,0.5696,1119400000.0
2008-10-29 07:30:00,0.56885,0.5743,0.56885,0.573,592200001.0
2008-10-29 08:00:00,0.5733,0.5733,0.57065,0.5719,1058800014.0
2008-10-29 08:30:00,0.5721,0.57615,0.5717,0.5743,642600000.0
2008-10-29 09:00:00,0.5743,0.57505,0.57185,0.57265,862100001.0
2008-10-29 09:30:00,0.5728,0.57625,0.5704,0.57625,1181800000.0
2008-10-29 10:00:00,0.57635,0.5766,0.57155,0.5726,2068099999.0
2008-10-29 10:30:00,0.57275,0.57455,0.57225,0.5743,1043200000.0
2008-10-29 11:00:00,0.57425,0.5743,0.5727,0.5731,1811200000.0
2008-10-29 11:30:00,0.5731,0.57485,0.5721,0.5747,1063300000.0
2008-10-29 12:00:00,0.5747,0.5756,0.57355,0.57555,425000000.0
2008-10-29 12:30:00,0.57555,0.5774,0.5731,0.5772,1725200014.0
2008-10-29 13:00:00,0.57725,0.57725,0.57315,0.57485,1316800000.0
2008-10-29 13:30:00,0.5749,0.5773,0.57325,0.57425,1239600000.0
2008-10-29 14:00:00,0.57445,0.5774,0.57415,0.5758,1564499998.0
2008-10-29 14:30:00,0.5758,0.5766,0.57325,0.5755,1271800000.0
2008-10-29 15:00:00,0.57565,0.5777,0.574,0.5775,1019600000.0
2008-10-29 15:30:00,0.5775,0.58225,0.57525,0.5806,2112999992.0
2008-10-29 16:00:00,0.5806,0.5889,0.5806,0.58585,3111199992.0
2008-10-29 16:30:00,0.5859,0.5863,0.58105,0.5812,2430400000.0
2008-10-29 17:00:00,0.5816,0.58345,0.5801,0.58235,2321400000.0
2008-10-29 17:30:00,0.5824,0.58565,0.58005,0.58495,2388800001.0
2008-10-29 18:00:00,0.58495,0.58735,0.5824,0.58645,1854400001.0
2008-10-29 18:30:00,0.58645,0.59005,0.58645,0.58835,2144500002.0
2008-10-29 19:00:00,0.58825,0.5891,0.5871,0.58845,1124799999.0
2008-10-29 19:30:00,0.58845,0.58995,0.58705,0.5875,955599996.0
2008-10-29 20:00:00,0.5875,0.5898,0.5845,0.58495,1594000000.0
2008-10-29 20:30:00,0.58495,0.587,0.57915,0.586,1353000001.0
2008-10-29 21:00:00,0.58615,0.59245,0.5839,0.59055,1315400001.0
2008-10-29 21:30:00,0.59065,0.5936,0.58625,0.58785,1155600002.0
2008-10-29 22:00:00,0.58655,0.5886,0.5838,0.58525,512600000.0
2008-10-29 22:30:00,0.58525,0.5863,0.58419,0.58484,407600000.0
2008-10-29 23:00:00,0.58475,0.5877,0.58292,0.585,782400000.0
2008-10-29 23:30:00,0.5848,0.5861,0.58409,0.58575,213800000.0
2008-10-30 00:00:00,0.5858,0.5869,0.5804,0.5831,668600000.0
2008-10-30 00:30:00,0.583,0.5844,0.57935,0.58055,1409600001.0
2008-10-30 01:00:00,0.58045,0.5828,0.5793,0.5813,610400000.0
2008-10-30 01:30:00,0.58135,0.58245,0.5813,0.5822,337100000.0
2008-10-30 02:00:00,0.58225,0.5889,0.58153,0.5857,1362700000.0
2008-10-30 02:30:00,0.5857,0.5904,0.5849,0.58835,1063200000.0
2008-10-30 03:00:00,0.58845,0.5944,0.58835,0.5922,2220500002.0
2008-10-30 03:30:00,0.5922,0.5924,0.58765,0.5905,1584100000.0
2008-10-30 04:00:00,0.5903,0.59185,0.58895,0.59095,678500000.0
2008-10-30 04:30:00,0.5906,0.596,0.5903,0.5935,1135700001.0
2008-10-30 05:00:00,0.5935,0.5936,0.5908,0.5927,872600000.0
2008-10-30 05:30:00,0.5927,0.5927,0.59025,0.59195,989700000.0
2008-10-30 06:00:00,0.5921,0.59515,0.5915,0.5942,981900002.0
2008-10-30 06:30:00,0.59425,0.5964,0.5931,0.59359,1060900001.0
2008-10-30 07:00:00,0.594,0.59465,0.59235,0.5936,952300000.0
2008-10-30 07:30:00,0.5936,0.5957,0.59319,0.5957,564500000.0
2008-10-30 08:00:00,0.59519,0.5957,0.59265,0.5955,1096900000.0
2008-10-30 08:30:00,0.5958,0.597,0.5941,0.5949,1000500000.0
2008-10-30 09:00:00,0.5951,0.59815,0.59395,0.59465,1274200000.0
2008-10-30 09:30:00,0.59485,0.6015,0.5938,0.6014,1535700001.0
2008-10-30 10:00:00,0.6014,0.6028,0.59545,0.5962,2801700002.0
2008-10-30 10:30:00,0.5962,0.5965,0.589,0.5894,2882300004.0
2008-10-30 11:00:00,0.5894,0.5913,0.58445,0.58835,4163899998.0
2008-10-30 11:30:00,0.5885,0.591,0.58665,0.59095,3437800012.0
2008-10-30 12:00:00,0.59095,0.59495,0.5906,0.59435,3591800003.0
2008-10-30 12:30:00,0.59435,0.5978,0.5936,0.59715,3906600029.0
2008-10-30 13:00:00,0.59667,0.603,0.5955,0.59585,3582200008.0
2008-10-30 13:30:00,0.5957,0.59815,0.59485,0.5951,2898600003.0
2008-10-30 14:00:00,0.59525,0.5958,0.5915,0.5927,3948000005.0
2008-10-30 14:30:00,0.5927,0.59515,0.5893,0.5913,4482100004.0
2008-10-30 15:00:00,0.5914,0.59335,0.59095,0.591,2483000000.0
2008-10-30 15:30:00,0.59105,0.59435,0.5885,0.5887,1056000000.0
2008-10-30 16:00:00,0.58875,0.59075,0.58595,0.58675,2752799999.0
2008-10-30 16:30:00,0.58695,0.5938,0.5859,0.5907,2691399997.0
2008-10-30 17:00:00,0.5909,0.5925,0.58645,0.587,2795399996.0
2008-10-30 17:30:00,0.587,0.58825,0.58295,0.5877,1699600000.0
2008-10-30 18:00:00,0.5877,0.59055,0.58555,0.587,2121599999.0
2008-10-30 18:30:00,0.58705,0.58855,0.5855,0.5865,1624900000.0
2008-10-30 19:00:00,0.5865,0.58795,0.58554,0.58667,663200000.0
2008-10-30 19:30:00,0.5872,0.58845,0.58625,0.5871,638300000.0
2008-10-30 20:00:00,0.5867,0.59315,0.5867,0.5927,671700000.0
2008-10-30 20:30:00,0.5927,0.594,0.59035,0.5928,1343700000.0
2008-10-30 21:00:00,0.59275,0.59445,0.59015,0.59195,564400000.0
2008-10-30 21:30:00,0.59188,0.59215,0.58885,0.59075,660999993.0
2008-10-30 22:00:00,0.59055,0.5954,0.58987,0.5951,353100000.0
2008-10-30 22:30:00,0.5951,0.5951,0.59128,0.5916,373900000.0
2008-10-30 23:00:00,0.59155,0.5922,0.58946,0.5905,879200000.0
2008-10-30 23:30:00,0.5905,0.5905,0.5864,0.5883,565800000.0
2008-10-31 00:00:00,0.5883,0.58935,0.5872,0.589,555400000.0
2008-10-31 00:30:00,0.5889,0.59025,0.58775,0.58955,743800000.0
2008-10-31 01:00:00,0.58955,0.59007,0.5833,0.5833,712800000.0
2008-10-31 01:30:00,0.58389,0.5888,0.58319,0.5879,491200000.0
2008-10-31 02:00:00,0.5879,0.5881,0.5838,0.5842,1279600000.0
2008-10-31 02:30:00,0.5841,0.5863,0.58175,0.58405,1092000000.0
2008-10-31 03:00:00,0.5842,0.587,0.5841,0.586,921199999.0
2008-10-31 03:30:00,0.586,0.58626,0.58365,0.5856,461300000.0
2008-10-31 04:00:00,0.58565,0.58575,0.58395,0.5845,210100000.0
2008-10-31 04:30:00,0.5846,0.59,0.58455,0.5875,479500000.0
2008-10-31 05:00:00,0.5878,0.5892,0.58685,0.58745,262600000.0
2008-10-31 05:30:00,0.58725,0.5896,0.58654,0.58785,384100000.0
2008-10-31 06:00:00,0.5881,0.58825,0.5859,0.58765,308600000.0
2008-10-31 06:30:00,0.58702,0.58805,0.58445,0.5847,365100000.0
2008-10-31 07:00:00,0.58465,0.5877,0.58395,0.5874,498200000.0
2008-10-31 07:30:00,0.5875,0.5893,0.5863,0.58715,425500000.0
2008-10-31 08:00:00,0.5873,0.58815,0.5824,0.5835,846699982.0
2008-10-31 08:30:00,0.5837,0.5848,0.5801,0.5828,921099999.0
2008-10-31 09:00:00,0.58265,0.58315,0.57715,0.57995,604500000.0
2008-10-31 09:30:00,0.5799,0.58005,0.5755,0.5776,1257500000.0
2008-10-31 10:00:00,0.5776,0.5802,0.57425,0.57475,2018300000.0
2008-10-31 10:30:00,0.57475,0.57815,0.57475,0.57735,750000000.0
2008-10-31 11:00:00,0.57735,0.58175,0.5773,0.5801,1379700000.0
2008-10-31 11:30:00,0.5801,0.58172,0.57985,0.5804,964300000.0
2008-10-31 12:00:00,0.5804,0.5815,0.57855,0.5789,782900000.0
2008-10-31 12:30:00,0.57895,0.5818,0.57855,0.5802,919599995.0
2008-10-31 13:00:00,0.5802,0.5844,0.5794,0.58028,1407700001.0
2008-10-31 13:30:00,0.58065,0.58295,0.57805,0.58,1212799998.0
2008-10-31 14:00:00,0.5801,0.5825,0.5791,0.5819,2075599998.0
2008-10-31 14:30:00,0.5819,0.58385,0.58165,0.5835,1006700000.0
2008-10-31 15:00:00,0.5835,0.58365,0.582,0.5821,735000001.0
2008-10-31 15:30:00,0.5821,0.58375,0.58065,0.5836,3168699969.0
2008-10-31 16:00:00,0.58365,0.58455,0.5796,0.5824,1901299999.0
2008-10-31 16:30:00,0.58235,0.5858,0.58065,0.58575,1493600001.0
2008-10-31 17:00:00,0.58585,0.587,0.5826,0.58395,2519799995.0
2008-10-31 17:30:00,0.58395,0.58575,0.5803,0.5805,2702999995.0
2008-10-31 18:00:00,0.58045,0.5835,0.5786,0.5829,1342300001.0
2008-10-31 18:30:00,0.583,0.585,0.58065,0.58145,2034200003.0
2008-10-31 19:00:00,0.58145,0.5868,0.58135,0.5856,623300000.0
2008-10-31 19:30:00,0.58545,0.58685,0.5825,0.58365,826200000.0
2008-10-31 20:00:00,0.58355,0.5846,0.5808,0.58245,1229100000.0
2008-10-31 20:30:00,0.5827,0.58665,0.58175,0.58525,1011999999.0
2008-10-31 21:00:00,0.5852,0.5859,0.583,0.5838,894700000.0
2008-10-31 21:30:00,0.5838,0.58455,0.57955,0.5817,627000000.0
2008-10-31 22:00:00,0.58225,0.58445,0.58185,0.5826,1075700000.0
2008-10-31 22:30:00,0.5826,0.5829,0.5814,0.5819,309600000.0
2008-11-03 00:00:00,0.5869,0.5878,0.5859,0.5875,325000000.0
2008-11-03 00:30:00,0.5874,0.5877,0.5863,0.5866,364000000.0
2008-11-03 01:00:00,0.5867,0.5868,0.5847,0.5848,364000000.0
2008-11-03 01:30:00,0.5849,0.588,0.5842,0.5878,364000000.0
2008-11-03 02:00:00,0.58675,0.58695,0.58385,0.5847,669300000.0
2008-11-03 02:30:00,0.5847,0.5881,0.58425,0.5879,792800013.0
2008-11-03 03:00:00,0.58795,0.5884,0.58607,0.5883,809900000.0
2008-11-03 03:30:00,0.5883,0.59035,0.58825,0.5898,753199999.0
2008-11-03 04:00:00,0.58985,0.5932,0.589,0.59265,452300000.0
2008-11-03 04:30:00,0.5928,0.5934,0.592,0.5924,370000000.0
2008-11-03 05:00:00,0.59265,0.5928,0.59085,0.5918,373400000.0
2008-11-03 05:30:00,0.59185,0.593,0.59117,0.59235,304000000.0
2008-11-03 06:00:00,0.5924,0.59325,0.59178,0.5921,645600000.0
2008-11-03 06:30:00,0.5922,0.59345,0.59192,0.59245,493900000.0
2008-11-03 07:00:00,0.5928,0.59355,0.59195,0.59355,371400000.0
2008-11-03 07:30:00,0.5935,0.59355,0.59222,0.59325,396800000.0
2008-11-03 08:00:00,0.5933,0.5967,0.5933,0.59565,1257200000.0
2008-11-03 08:30:00,0.5957,0.596,0.5921,0.5921,1148200000.0
2008-11-03 09:00:00,0.59215,0.59615,0.5911,0.594,1306800001.0
2008-11-03 09:30:00,0.5941,0.5963,0.59356,0.59425,1212800001.0
2008-11-03 10:00:00,0.59425,0.59425,0.5896,0.59105,713800001.0
2008-11-03 10:30:00,0.591,0.5919,0.59035,0.5913,571200000.0
2008-11-03 11:00:00,0.5913,0.59225,0.59015,0.59175,2290999997.0
2008-11-03 11:30:00,0.59168,0.5923,0.5903,0.59045,720100000.0
2008-11-03 12:00:00,0.5905,0.59095,0.58931,0.59032,929900001.0
2008-11-03 12:30:00,0.59035,0.59215,0.58975,0.5919,916300000.0
2008-11-03 13:00:00,0.59185,0.59235,0.59145,0.59185,669300000.0
2008-11-03 13:30:00,0.5918,0.5919,0.5902,0.5902,674700000.0
2008-11-03 14:00:00,0.5902,0.5903,0.5857,0.58905,1255200001.0
2008-11-03 14:30:00,0.5891,0.58945,0.58685,0.5871,1367299968.0
2008-11-03 15:00:00,0.5871,0.588,0.5854,0.5862,1398799997.0
2008-11-03 15:30:00,0.5862,0.58655,0.5809,0.5839,1575600000.0
2008-11-03 16:00:00,0.5839,0.5852,0.58255,0.5846,1872999988.0
2008-11-03 16:30:00,0.5846,0.58695,0.58455,0.5846,1720700003.0
2008-11-03 17:00:00,0.58475,0.5866,0.5837,0.5864,1704500000.0
2008-11-03 17:30:00,0.5864,0.59545,0.58585,0.59285,2360100009.0
2008-11-03 18:00:00,0.5926,0.59445,0.59105,0.59305,2450399965.0
2008-11-03 18:30:00,0.5931,0.5967,0.59305,0.59665,1660099984.0
2008-11-03 19:00:00,0.5966,0.5971,0.5948,0.59593,1673400007.0
2008-11-03 19:30:00,0.5961,0.5963,0.59414,0.59415,716900008.0
2008-11-03 20:00:00,0.59415,0.5959,0.5941,0.59485,527300000.0
2008-11-03 20:30:00,0.59505,0.59545,0.5893,0.59245,755800000.0
2008-11-03 21:00:00,0.5924,0.59385,0.5914,0.59155,806600009.0
2008-11-03 21:30:00,0.59165,0.59435,0.59095,0.59385,559500000.0
2008-11-03 22:00:00,0.5939,0.5943,0.59276,0.59355,370700000.0
2008-11-03 22:30:00,0.59282,0.5945,0.5925,0.594,472500000.0
2008-11-03 23:00:00,0.5938,0.594,0.59155,0.59205,422700000.0
2008-11-03 23:30:00,0.5926,0.5927,0.58999,0.59105,471100000.0
2008-11-04 00:00:00,0.5909,0.5917,0.58965,0.5911,245400000.0
2008-11-04 00:30:00,0.59101,0.59132,0.5881,0.5898,845600000.0
2008-11-04 01:00:00,0.5898,0.5912,0.5895,0.59065,335100000.0
2008-11-04 01:30:00,0.59065,0.5907,0.589,0.5904,365100000.0
2008-11-04 02:00:00,0.5905,0.59155,0.59005,0.5905,301700000.0
2008-11-04 02:30:00,0.59055,0.5912,0.58895,0.5906,489500000.0
2008-11-04 03:00:00,0.5906,0.5911,0.58815,0.58815,647600000.0
2008-11-04 03:30:00,0.5883,0.5897,0.58719,0.5896,582600000.0
2008-11-04 04:00:00,0.5897,0.5901,0.5894,0.5894,332700000.0
2008-11-04 04:30:00,0.5894,0.59025,0.58775,0.5885,496600000.0
2008-11-04 05:00:00,0.5885,0.58905,0.58725,0.588,671200000.0
2008-11-04 05:30:00,0.5881,0.5889,0.586,0.58675,856400000.0
2008-11-04 06:00:00,0.5866,0.58715,0.58425,0.5846,465700000.0
2008-11-04 06:30:00,0.5846,0.5879,0.5846,0.58775,497500000.0
2008-11-04 07:00:00,0.5878,0.58795,0.5857,0.58615,388900000.0
2008-11-04 07:30:00,0.5865,0.58725,0.5852,0.58585,218400000.0
2008-11-04 08:00:00,0.5859,0.59005,0.5853,0.5893,705800000.0
2008-11-04 08:30:00,0.5894,0.5903,0.58815,0.5884,490100000.0
2008-11-04 09:00:00,0.58825,0.59215,0.58733,0.5912,1020000000.0
2008-11-04 09:30:00,0.59115,0.5914,0.5888,0.5902,2012600000.0
2008-11-04 10:00:00,0.5902,0.59235,0.5888,0.5922,1288200001.0
2008-11-04 10:30:00,0.59215,0.593,0.5903,0.593,1659800001.0
2008-11-04 11:00:00,0.5931,0.5941,0.5919,0.5921,2293800053.0
2008-11-04 11:30:00,0.59225,0.59335,0.59135,0.5931,1309400000.0
2008-11-04 12:00:00,0.5931,0.5975,0.5926,0.59695,1885100001.0
2008-11-04 12:30:00,0.59685,0.59735,0.59655,0.597,1279700000.0
2008-11-04 13:00:00,0.59705,0.59735,0.59555,0.597,1466999998.0
2008-11-04 13:30:00,0.59705,0.6001,0.5968,0.5986,1495199999.0
2008-11-04 14:00:00,0.5986,0.6016,0.59705,0.6011,2147400000.0
2008-11-04 14:30:00,0.60105,0.6079,0.60105,0.60755,1828500000.0
2008-11-04 15:00:00,0.6077,0.6091,0.60555,0.60765,2328000001.0
2008-11-04 15:30:00,0.6078,0.6091,0.60455,0.6063,1546300000.0
2008-11-04 16:00:00,0.6067,0.60885,0.60495,0.60595,890100001.0
2008-11-04 16:30:00,0.606,0.60785,0.6046,0.60485,1198100001.0
2008-11-04 17:00:00,0.60475,0.6084,0.60415,0.6073,805000000.0
2008-11-04 17:30:00,0.6073,0.61185,0.6073,0.6078,1919400000.0
2008-11-04 18:00:00,0.6079,0.6125,0.6078,0.60855,1944800001.0
2008-11-04 18:30:00,0.60855,0.6127,0.6085,0.61165,1171700000.0
2008-11-04 19:00:00,0.6116,0.61205,0.6084,0.6091,935500000.0
2008-11-04 19:30:00,0.6091,0.61005,0.60698,0.6077,606400000.0
2008-11-04 20:00:00,0.6077,0.6082,0.60625,0.60755,352000000.0
2008-11-04 20:30:00,0.6076,0.60795,0.6048,0.60515,715900000.0
2008-11-04 21:00:00,0.6055,0.6055,0.60355,0.60465,723800000.0
2008-11-04 21:30:00,0.6046,0.6055,0.60205,0.60295,933200000.0
2008-11-04 22:00:00,0.60295,0.6039,0.60181,0.6034,467400000.0
2008-11-04 22:30:00,0.6034,0.606,0.60275,0.605,798100000.0
2008-11-04 23:00:00,0.60505,0.6068,0.6042,0.6047,371100000.0
2008-11-04 23:30:00,0.6046,0.60555,0.60298,0.60545,872800000.0
2008-11-05 00:00:00,0.6054,0.60665,0.60448,0.60585,264600000.0
2008-11-05 00:30:00,0.60585,0.6073,0.6045,0.60605,749300000.0
2008-11-05 01:00:00,0.60605,0.60805,0.6056,0.6064,740200000.0
2008-11-05 01:30:00,0.6061,0.60775,0.6041,0.6061,672000000.0
2008-11-05 02:00:00,0.6063,0.6064,0.60375,0.60425,1076100000.0
2008-11-05 02:30:00,0.60435,0.606,0.6038,0.60515,775700000.0
2008-11-05 03:00:00,0.60525,0.60615,0.60375,0.6053,1006200000.0
2008-11-05 03:30:00,0.6053,0.6053,0.6036,0.60435,888100000.0
2008-11-05 04:00:00,0.60435,0.60495,0.6034,0.60465,2153699987.0
2008-11-05 04:30:00,0.6047,0.60565,0.6037,0.6047,901799998.0
2008-11-05 05:00:00,0.6041,0.6065,0.60355,0.6046,739700000.0
2008-11-05 05:30:00,0.6048,0.60505,0.6034,0.6045,646400000.0
2008-11-05 06:00:00,0.6045,0.6045,0.5993,0.6021,1168700000.0
2008-11-05 06:30:00,0.6022,0.60325,0.5981,0.6028,896300000.0
2008-11-05 07:00:00,0.6028,0.60405,0.6012,0.60295,705400000.0
2008-11-05 07:30:00,0.60285,0.6043,0.60195,0.60385,930300000.0
2008-11-05 08:00:00,0.6038,0.6061,0.6038,0.60525,842200000.0
2008-11-05 08:30:00,0.6053,0.6067,0.60395,0.6041,567100000.0
2008-11-05 09:00:00,0.60425,0.60435,0.60065,0.6018,1499700000.0
2008-11-05 09:30:00,0.6018,0.60305,0.5975,0.59785,2055100000.0
2008-11-05 10:00:00,0.59785,0.5998,0.59615,0.5971,1912800000.0
2008-11-05 10:30:00,0.5971,0.59975,0.5965,0.59845,1980600000.0
2008-11-05 11:00:00,0.59845,0.5994,0.5968,0.5986,1385000000.0
2008-11-05 11:30:00,0.5986,0.5986,0.59539,0.59595,1618700027.0
2008-11-05 12:00:00,0.5958,0.59755,0.595,0.59755,3640100003.0
2008-11-05 12:30:00,0.5978,0.60205,0.5971,0.6018,1399200000.0
2008-11-05 13:00:00,0.6018,0.6039,0.60175,0.60225,1775600000.0
2008-11-05 13:30:00,0.60215,0.60715,0.602,0.60605,2181900000.0
2008-11-05 14:00:00,0.6062,0.60645,0.6052,0.6055,1250600000.0
2008-11-05 14:30:00,0.6055,0.60565,0.60285,0.60375,1365300000.0
2008-11-05 15:00:00,0.6039,0.60405,0.6005,0.60145,1720700001.0
2008-11-05 15:30:00,0.6014,0.6055,0.6014,0.60375,1116600000.0
2008-11-05 16:00:00,0.60375,0.60465,0.60268,0.60325,1309000000.0
2008-11-05 16:30:00,0.6033,0.6055,0.6007,0.60485,1929600004.0
2008-11-05 17:00:00,0.60485,0.61055,0.60355,0.60875,1436300000.0
2008-11-05 17:30:00,0.60875,0.61045,0.6063,0.6075,2450399996.0
2008-11-05 18:00:00,0.6075,0.60845,0.6054,0.6056,1561200000.0
2008-11-05 18:30:00,0.6056,0.60685,0.6039,0.6066,1059800000.0
2008-11-05 19:00:00,0.60665,0.60745,0.6046,0.60705,542400000.0
2008-11-05 19:30:00,0.607,0.607,0.60215,0.6055,956400000.0
2008-11-05 20:00:00,0.6053,0.60625,0.60361,0.6055,472800000.0
2008-11-05 20:30:00,0.60565,0.6058,0.60331,0.6038,279200000.0
2008-11-05 21:00:00,0.6037,0.6048,0.60105,0.6021,781500000.0
2008-11-05 21:30:00,0.6021,0.60395,0.6017,0.60315,383200000.0
2008-11-05 22:00:00,0.60335,0.6037,0.60085,0.60155,707699997.0
2008-11-05 22:30:00,0.60155,0.6017,0.5978,0.5978,703200000.0
2008-11-05 23:00:00,0.5979,0.59855,0.5966,0.59753,549300000.0
2008-11-05 23:30:00,0.59775,0.59895,0.59505,0.59515,727600000.0
2008-11-06 00:00:00,0.59515,0.5962,0.5941,0.5956,423900000.0
2008-11-06 00:30:00,0.5956,0.5966,0.5949,0.5957,346200000.0
2008-11-06 01:00:00,0.5957,0.5976,0.5957,0.5972,448100000.0
2008-11-06 01:30:00,0.5973,0.59905,0.5966,0.5981,665500000.0
2008-11-06 02:00:00,0.5982,0.5984,0.59595,0.5966,664900000.0
2008-11-06 02:30:00,0.5966,0.5985,0.59615,0.5966,1144600000.0
2008-11-06 03:00:00,0.5968,0.5968,0.59325,0.5951,793400000.0
2008-11-06 03:30:00,0.59464,0.5963,0.59455,0.5951,496500000.0
2008-11-06 04:00:00,0.5951,0.5962,0.59499,0.5951,316800000.0
2008-11-06 04:30:00,0.5951,0.5951,0.59185,0.59266,558700000.0
2008-11-06 05:00:00,0.5933,0.59395,0.59095,0.5914,653000000.0
2008-11-06 05:30:00,0.59135,0.59295,0.5892,0.5929,590200000.0
2008-11-06 06:00:00,0.5929,0.5934,0.5911,0.5928,650500000.0
2008-11-06 06:30:00,0.5926,0.5944,0.59259,0.5933,540900000.0
2008-11-06 07:00:00,0.5933,0.5942,0.59182,0.5941,665900000.0
2008-11-06 07:30:00,0.594,0.594,0.59201,0.59365,340900000.0
2008-11-06 08:00:00,0.59365,0.59445,0.59238,0.5931,484100000.0
2008-11-06 08:30:00,0.59295,0.5942,0.5921,0.5937,649200000.0
2008-11-06 09:00:00,0.5937,0.5966,0.593,0.59595,1215900000.0
2008-11-06 09:30:00,0.596,0.5969,0.5943,0.5968,1044600001.0
2008-11-06 10:00:00,0.59675,0.60065,0.5957,0.5996,1518400000.0
2008-11-06 10:30:00,0.5996,0.59965,0.59595,0.5993,2934399973.0
2008-11-06 11:00:00,0.5993,0.6003,0.5981,0.5981,2954699968.0
2008-11-06 11:30:00,0.5981,0.60025,0.59665,0.5993,844200000.0
2008-11-06 12:00:00,0.5993,0.5999,0.5972,0.59815,1030500000.0
2008-11-06 12:30:00,0.59835,0.5991,0.59755,0.5984,581900000.0
2008-11-06 13:00:00,0.5984,0.59845,0.5966,0.5975,1185100000.0
2008-11-06 13:30:00,0.5975,0.5983,0.5969,0.5978,1310200014.0
2008-11-06 14:00:00,0.59775,0.6033,0.5967,0.60235,3489800004.0
2008-11-06 14:30:00,0.6024,0.6028,0.5955,0.59645,2666400000.0
2008-11-06 15:00:00,0.5968,0.59905,0.5943,0.5986,1624800000.0
2008-11-06 15:30:00,0.5986,0.60365,0.5985,0.60145,1784900004.0
2008-11-06 16:00:00,0.60145,0.60145,0.5962,0.5982,1764999999.0
2008-11-06 16:30:00,0.5982,0.60075,0.59745,0.59845,2468099999.0
2008-11-06 17:00:00,0.5985,0.60275,0.5965,0.5982,3148900000.0
2008-11-06 17:30:00,0.5983,0.59865,0.59275,0.59275,2455400000.0
2008-11-06 18:00:00,0.5927,0.5956,0.5915,0.5919,1761700000.0
2008-11-06 18:30:00,0.5921,0.59805,0.5918,0.59505,1731000003.0
2008-11-06 19:00:00,0.595,0.5965,0.59185,0.5922,1140100000.0
2008-11-06 19:30:00,0.5922,0.59385,0.59072,0.5921,524700000.0
2008-11-06 20:00:00,0.59175,0.59285,0.59002,0.59135,537800000.0
2008-11-06 20:30:00,0.59135,0.59185,0.58925,0.59118,495400000.0
2008-11-06 21:00:00,0.5915,0.5933,0.58984,0.59003,663600000.0
2008-11-06 21:30:00,0.59015,0.5919,0.58943,0.59035,286000000.0
2008-11-06 22:00:00,0.58976,0.5913,0.5873,0.58755,484000000.0
2008-11-06 22:30:00,0.58755,0.5888,0.58635,0.58765,470800000.0
2008-11-06 23:00:00,0.58765,0.5878,0.5856,0.5857,543600000.0
2008-11-06 23:30:00,0.5856,0.587,0.5856,0.5864,344700000.0
2008-11-07 00:00:00,0.5864,0.5866,0.58492,0.5855,333100000.0
2008-11-07 00:30:00,0.5855,0.58615,0.58468,0.5854,292700000.0
2008-11-07 01:00:00,0.5852,0.5864,0.5833,0.58435,467100000.0
2008-11-07 01:30:00,0.5847,0.5848,0.58294,0.584,352500000.0
2008-11-07 02:00:00,0.584,0.5852,0.58282,0.58475,524600000.0
2008-11-07 02:30:00,0.5847,0.5848,0.5826,0.583,343100000.0
2008-11-07 03:00:00,0.58295,0.58345,0.57875,0.5806,1558400000.0
2008-11-07 03:30:00,0.5806,0.58465,0.5799,0.58365,935700000.0
2008-11-07 04:00:00,0.5839,0.5857,0.58345,0.58425,429700000.0
2008-11-07 04:30:00,0.584,0.58595,0.58306,0.5832,486300000.0
2008-11-07 05:00:00,0.5832,0.5836,0.58195,0.5825,683400000.0
2008-11-07 05:30:00,0.5824,0.588,0.58198,0.5864,462400000.0
2008-11-07 06:00:00,0.58645,0.58815,0.58505,0.5873,455300000.0
2008-11-07 06:30:00,0.5875,0.59105,0.58715,0.59,498100000.0
2008-11-07 07:00:00,0.59,0.59095,0.58795,0.5881,612000000.0
2008-11-07 07:30:00,0.5881,0.58909,0.5881,0.58905,322400000.0
2008-11-07 08:00:00,0.589,0.58995,0.5876,0.58805,328800000.0
2008-11-07 08:30:00,0.5881,0.5885,0.58617,0.58632,419000000.0
2008-11-07 09:00:00,0.58642,0.58875,0.58584,0.5887,877600000.0
2008-11-07 09:30:00,0.58875,0.5893,0.5872,0.58895,813200000.0
2008-11-07 10:00:00,0.5889,0.5898,0.58755,0.5886,890200001.0
2008-11-07 10:30:00,0.5886,0.58925,0.5886,0.58875,580400000.0
2008-11-07 11:00:00,0.58875,0.5901,0.58855,0.58915,468700000.0
2008-11-07 11:30:00,0.58945,0.5899,0.58874,0.58955,1143100002.0
2008-11-07 12:00:00,0.5896,0.5913,0.58926,0.5906,675900000.0
2008-11-07 12:30:00,0.5906,0.5923,0.5889,0.58925,1587100000.0
2008-11-07 13:00:00,0.58925,0.5897,0.58855,0.58865,622900000.0
2008-11-07 13:30:00,0.5887,0.58995,0.58775,0.58785,585000000.0
2008-11-07 14:00:00,0.5879,0.5886,0.58753,0.5878,753500000.0
2008-11-07 14:30:00,0.5879,0.5885,0.58733,0.58773,497500000.0
2008-11-07 15:00:00,0.5882,0.58835,0.58595,0.58595,681100003.0
2008-11-07 15:30:00,0.5861,0.59315,0.5848,0.58835,2702699999.0
2008-11-07 16:00:00,0.58835,0.59185,0.58785,0.5886,1083800000.0
2008-11-07 16:30:00,0.5887,0.5897,0.5866,0.58865,634400000.0
2008-11-07 17:00:00,0.58885,0.593,0.5886,0.5903,909000000.0
2008-11-07 17:30:00,0.5903,0.59195,0.58855,0.58885,677200000.0
2008-11-07 18:00:00,0.58885,0.5902,0.5862,0.5864,1149300000.0
2008-11-07 18:30:00,0.5864,0.59015,0.5864,0.5893,588700000.0
2008-11-07 19:00:00,0.5893,0.58961,0.5874,0.58885,377200000.0
2008-11-07 19:30:00,0.58895,0.58961,0.58844,0.58878,636000000.0
2008-11-07 20:00:00,0.58915,0.59,0.58837,0.58883,384100000.0
2008-11-07 20:30:00,0.5893,0.59115,0.5893,0.5897,527300000.0
2008-11-07 21:00:00,0.5895,0.5907,0.58915,0.59015,492500000.0
2008-11-07 21:30:00,0.59015,0.5933,0.5885,0.5893,363400000.0
2008-11-07 22:00:00,0.5893,0.5894,0.58698,0.58805,613200000.0
2008-11-07 22:30:00,0.5882,0.58917,0.58723,0.58875,381900000.0
2008-11-07 23:00:00,0.58882,0.5912,0.58851,0.58936,479700000.0
2008-11-07 23:30:00,0.58955,0.59165,0.5887,0.58985,314400000.0
2008-11-10 00:00:00,0.5981,0.5981,0.5966,0.5967,297500000.0
2008-11-10 00:30:00,0.5968,0.5971,0.5949,0.5968,357000000.0
2008-11-10 01:00:00,0.5969,0.6011,0.5969,0.5987,321300000.0
2008-11-10 01:30:00,0.5988,0.6017,0.5984,0.6002,309400000.0
2008-11-10 02:00:00,0.597,0.60085,0.597,0.5984,356300000.0
2008-11-10 02:30:00,0.5984,0.6019,0.5984,0.6005,488700000.0
2008-11-10 03:00:00,0.59996,0.6005,0.59739,0.5986,332400000.0
2008-11-10 03:30:00,0.5986,0.5992,0.59706,0.59825,282500000.0
2008-11-10 04:00:00,0.5983,0.60015,0.5973,0.5999,335600000.0
2008-11-10 04:30:00,0.59988,0.60045,0.59903,0.5998,269500000.0
2008-11-10 05:00:00,0.59995,0.59995,0.5963,0.59735,355400000.0
2008-11-10 05:30:00,0.59735,0.5979,0.5966,0.59665,449600000.0
2008-11-10 06:00:00,0.59665,0.5968,0.5955,0.5965,372500000.0
2008-11-10 06:30:00,0.5965,0.5986,0.5965,0.5979,537800000.0
2008-11-10 07:00:00,0.5979,0.59825,0.59725,0.59795,220400000.0
2008-11-10 07:30:00,0.5981,0.5981,0.59585,0.59635,293900000.0
2008-11-10 08:00:00,0.5964,0.5964,0.59506,0.5958,440500000.0
2008-11-10 08:30:00,0.5958,0.59795,0.59495,0.5966,684000000.0
2008-11-10 09:00:00,0.5966,0.59815,0.59545,0.5976,463800000.0
2008-11-10 09:30:00,0.59775,0.5982,0.59565,0.5968,1150900000.0
2008-11-10 10:00:00,0.5968,0.59865,0.59545,0.5981,1786300003.0
2008-11-10 10:30:00,0.5981,0.59925,0.59775,0.5987,941800000.0
2008-11-10 11:00:00,0.59865,0.5992,0.59789,0.59825,888800000.0
2008-11-10 11:30:00,0.5988,0.59935,0.5978,0.5988,1548199992.0
2008-11-10 12:00:00,0.5988,0.6008,0.5978,0.6001,2263600000.0
2008-11-10 12:30:00,0.6002,0.6026,0.59962,0.602,1190599999.0
2008-11-10 13:00:00,0.60205,0.603,0.60185,0.60225,802900000.0
2008-11-10 13:30:00,0.6023,0.60455,0.6022,0.60265,1467200000.0
2008-11-10 14:00:00,0.6027,0.60315,0.6013,0.6015,1766600000.0
2008-11-10 14:30:00,0.6015,0.6025,0.60065,0.6017,474700000.0
2008-11-10 15:00:00,0.6017,0.60211,0.6006,0.6006,876000000.0
2008-11-10 15:30:00,0.6006,0.6022,0.6006,0.60215,1838700000.0
2008-11-10 16:00:00,0.60215,0.6025,0.60047,0.6009,656200000.0
2008-11-10 16:30:00,0.6009,0.6016,0.5973,0.59895,1580799996.0
2008-11-10 17:00:00,0.5989,0.5989,0.5968,0.59725,1250499998.0
2008-11-10 17:30:00,0.59725,0.5976,0.5923,0.5937,1208900000.0
2008-11-10 18:00:00,0.5938,0.5943,0.5914,0.59205,1231000000.0
2008-11-10 18:30:00,0.5922,0.59295,0.58565,0.5868,1904800000.0
2008-11-10 19:00:00,0.587,0.5901,0.58525,0.5853,950000000.0
2008-11-10 19:30:00,0.5853,0.58565,0.5796,0.5828,1029700000.0
2008-11-10 20:00:00,0.5828,0.584,0.58105,0.5826,609500000.0
2008-11-10 20:30:00,0.5826,0.58345,0.58184,0.5831,429600000.0
2008-11-10 21:00:00,0.5831,0.5831,0.5787,0.5788,727200000.0
2008-11-10 21:30:00,0.5788,0.5809,0.57875,0.57925,680500000.0
2008-11-10 22:00:00,0.57925,0.58025,0.5778,0.57885,979400000.0
2008-11-10 22:30:00,0.5788,0.5794,0.57785,0.5786,931400000.0
2008-11-10 23:00:00,0.57865,0.579,0.57769,0.579,481300000.0
2008-11-10 23:30:00,0.57905,0.58095,0.57895,0.58,294500000.0
2008-11-11 00:00:00,0.57995,0.5836,0.57955,0.58315,347100000.0
2008-11-11 00:30:00,0.58315,0.5837,0.5813,0.58335,345400000.0
2008-11-11 01:00:00,0.5832,0.58385,0.58249,0.58365,372600001.0
2008-11-11 01:30:00,0.5837,0.58375,0.58165,0.58192,376700000.0
2008-11-11 02:00:00,0.5822,0.5833,0.5808,0.5823,450200000.0
2008-11-11 02:30:00,0.58215,0.5824,0.5792,0.57994,503600000.0
2008-11-11 03:00:00,0.5803,0.5812,0.57961,0.58115,458400000.0
2008-11-11 03:30:00,0.58115,0.5812,0.5787,0.5801,373000000.0
2008-11-11 04:00:00,0.5801,0.58317,0.5801,0.58267,259900000.0
2008-11-11 04:30:00,0.58275,0.58385,0.58245,0.5836,320700000.0
2008-11-11 05:00:00,0.5836,0.5841,0.58307,0.5838,204900000.0
2008-11-11 05:30:00,0.5838,0.58645,0.58311,0.58645,607600000.0
2008-11-11 06:00:00,0.58645,0.58875,0.5858,0.58635,730300000.0
2008-11-11 06:30:00,0.58635,0.5884,0.58575,0.58695,578300000.0
2008-11-11 07:00:00,0.58681,0.58755,0.5859,0.58625,331800000.0
2008-11-11 07:30:00,0.5862,0.58645,0.58445,0.5858,722500000.0
2008-11-11 08:00:00,0.5858,0.58805,0.58535,0.58775,365400000.0
2008-11-11 08:30:00,0.5876,0.5885,0.58515,0.5857,555400000.0
2008-11-11 09:00:00,0.58565,0.586,0.5839,0.5849,1140700000.0
2008-11-11 09:30:00,0.5849,0.58515,0.58305,0.5842,1370799998.0
2008-11-11 10:00:00,0.5842,0.5863,0.58345,0.58385,774400000.0
2008-11-11 10:30:00,0.58405,0.5845,0.5823,0.5836,774700000.0
2008-11-11 11:00:00,0.5836,0.5868,0.58355,0.5848,1521400000.0
2008-11-11 11:30:00,0.5848,0.585,0.58315,0.58315,437400000.0
2008-11-11 12:00:00,0.58335,0.5837,0.58215,0.5831,854800000.0
2008-11-11 12:30:00,0.5831,0.58315,0.58132,0.58225,2016700010.0
2008-11-11 13:00:00,0.58225,0.58445,0.5815,0.58355,1116800000.0
2008-11-11 13:30:00,0.5836,0.58365,0.5817,0.5823,745700000.0
2008-11-11 14:00:00,0.5823,0.58285,0.58115,0.5818,1353500003.0
2008-11-11 14:30:00,0.58195,0.5822,0.58115,0.58175,512900000.0
2008-11-11 15:00:00,0.58185,0.5847,0.58095,0.5832,537200000.0
2008-11-11 15:30:00,0.5832,0.5849,0.58235,0.5848,465900000.0
2008-11-11 16:00:00,0.5848,0.585,0.58255,0.5827,497400000.0
2008-11-11 16:30:00,0.5828,0.58375,0.57845,0.57845,1128100000.0
2008-11-11 17:00:00,0.5788,0.58,0.57705,0.5778,1679300013.0
2008-11-11 17:30:00,0.5778,0.5778,0.5719,0.5722,2432300001.0
2008-11-11 18:00:00,0.57215,0.5729,0.56855,0.5712,3511599995.0
2008-11-11 18:30:00,0.5712,0.5734,0.5689,0.57225,2164600000.0
2008-11-11 19:00:00,0.57225,0.5725,0.5696,0.571,609900001.0
2008-11-11 19:30:00,0.571,0.57265,0.57039,0.5716,617700000.0
2008-11-11 20:00:00,0.5716,0.57375,0.571,0.572,573900000.0
2008-11-11 20:30:00,0.57215,0.57345,0.57025,0.57345,276800000.0
2008-11-11 21:00:00,0.5729,0.5781,0.5729,0.5781,543200000.0
2008-11-11 21:30:00,0.5781,0.579,0.57387,0.57414,471000000.0
2008-11-11 22:00:00,0.5747,0.5754,0.5736,0.57495,507200000.0
2008-11-11 22:30:00,0.57499,0.57499,0.5727,0.574,278600000.0
2008-11-11 23:00:00,0.5739,0.57395,0.5727,0.57295,311600000.0
2008-11-11 23:30:00,0.57305,0.5732,0.57145,0.5718,425800000.0
2008-11-12 00:00:00,0.5716,0.5736,0.5706,0.5727,309300000.0
2008-11-12 00:30:00,0.5727,0.57275,0.57075,0.57118,456800000.0
2008-11-12 01:00:00,0.57135,0.57225,0.57038,0.5715,316000000.0
2008-11-12 01:30:00,0.5714,0.5718,0.56915,0.5708,549800000.0
2008-11-12 02:00:00,0.5708,0.5743,0.5708,0.5737,565500000.0
2008-11-12 02:30:00,0.5737,0.5756,0.5733,0.574,353700000.0
2008-11-12 03:00:00,0.574,0.5766,0.5737,0.5754,649700000.0
2008-11-12 03:30:00,0.57545,0.57735,0.57545,0.5772,351400000.0
2008-11-12 04:00:00,0.5772,0.5775,0.5757,0.57635,278700000.0
2008-11-12 04:30:00,0.5763,0.57704,0.576,0.5764,246100000.0
2008-11-12 05:00:00,0.57645,0.57745,0.57565,0.5764,296800000.0
2008-11-12 05:30:00,0.5765,0.57685,0.57425,0.57465,521399998.0
2008-11-12 06:00:00,0.5748,0.5756,0.5741,0.5754,288100000.0
2008-11-12 06:30:00,0.57545,0.576,0.57493,0.57531,190800000.0
2008-11-12 07:00:00,0.57577,0.57595,0.57481,0.57568,251500000.0
2008-11-12 07:30:00,0.5759,0.5761,0.57495,0.5757,321400000.0
2008-11-12 08:00:00,0.5758,0.57905,0.5757,0.57845,689500000.0
2008-11-12 08:30:00,0.5784,0.57905,0.5769,0.5777,456300000.0
2008-11-12 09:00:00,0.5777,0.5806,0.5765,0.57995,762900000.0
2008-11-12 09:30:00,0.57995,0.5805,0.57805,0.5787,1309499991.0
2008-11-12 10:00:00,0.5787,0.57885,0.5759,0.5782,1772700000.0
2008-11-12 10:30:00,0.5782,0.5783,0.57215,0.57265,2035600000.0
2008-11-12 11:00:00,0.57285,0.57555,0.5723,0.57472,1521400000.0
2008-11-12 11:30:00,0.57515,0.5754,0.57427,0.5751,1055100000.0
2008-11-12 12:00:00,0.5751,0.5764,0.57345,0.5763,851600000.0
2008-11-12 12:30:00,0.57635,0.57715,0.57335,0.57375,2856899993.0
2008-11-12 13:00:00,0.57375,0.57665,0.5725,0.5757,1132500000.0
2008-11-12 13:30:00,0.57585,0.5788,0.57535,0.57835,1454499997.0
2008-11-12 14:00:00,0.57825,0.57845,0.57635,0.57685,1089800000.0
2008-11-12 14:30:00,0.57685,0.57685,0.5728,0.57305,1563500001.0
2008-11-12 15:00:00,0.5731,0.5753,0.57235,0.5741,1764800012.0
2008-11-12 15:30:00,0.5741,0.5746,0.5724,0.5725,2111900000.0
2008-11-12 16:00:00,0.5725,0.5726,0.56805,0.57085,1127300000.0
2008-11-12 16:30:00,0.5709,0.5732,0.5686,0.56905,3655900000.0
2008-11-12 17:00:00,0.5693,0.572,0.56805,0.56825,2766500000.0
2008-11-12 17:30:00,0.56825,0.5685,0.561,0.5622,2103099995.0
2008-11-12 18:00:00,0.562,0.5639,0.5551,0.55985,3557400044.0
2008-11-12 18:30:00,0.55985,0.5643,0.5584,0.56315,1230000000.0
2008-11-12 19:00:00,0.56315,0.564,0.56115,0.5638,480899999.0
2008-11-12 19:30:00,0.5638,0.5651,0.5617,0.56285,984700000.0
2008-11-12 20:00:00,0.56285,0.5636,0.56115,0.5618,1106399984.0
2008-11-12 20:30:00,0.5618,0.5623,0.56065,0.5612,367900000.0
2008-11-12 21:00:00,0.56104,0.56164,0.56005,0.56116,407400000.0
2008-11-12 21:30:00,0.5615,0.56185,0.56044,0.5612,422200000.0
2008-11-12 22:00:00,0.5612,0.56135,0.55845,0.5587,565099996.0
2008-11-12 22:30:00,0.55875,0.5589,0.55744,0.55825,346900000.0
2008-11-12 23:00:00,0.55786,0.56015,0.55762,0.5601,468300000.0
2008-11-12 23:30:00,0.56005,0.56125,0.557,0.561,635200000.0
2008-11-13 00:00:00,0.5599,0.56145,0.5566,0.559,381600000.0
2008-11-13 00:30:00,0.55876,0.56014,0.5539,0.5559,650600000.0
2008-11-13 01:00:00,0.556,0.55745,0.555,0.5572,391600000.0
2008-11-13 01:30:00,0.55745,0.5588,0.5568,0.55705,601700000.0
2008-11-13 02:00:00,0.5571,0.5605,0.5571,0.5587,680200000.0
2008-11-13 02:30:00,0.5587,0.5603,0.55845,0.5592,538100000.0
2008-11-13 03:00:00,0.5592,0.5613,0.5592,0.5599,417000000.0
2008-11-13 03:30:00,0.5599,0.5615,0.5593,0.5602,598800000.0
2008-11-13 04:00:00,0.56025,0.56095,0.55935,0.55976,417600000.0
2008-11-13 04:30:00,0.55981,0.56095,0.55948,0.5605,338600000.0
2008-11-13 05:00:00,0.5595,0.5624,0.5595,0.5624,485300000.0
2008-11-13 05:30:00,0.5625,0.5638,0.55964,0.56005,640000000.0
2008-11-13 06:00:00,0.56115,0.5614,0.5592,0.5595,557900000.0
2008-11-13 06:30:00,0.5595,0.56021,0.55825,0.55925,293800000.0
2008-11-13 07:00:00,0.5593,0.55986,0.5579,0.55935,516600000.0
2008-11-13 07:30:00,0.55935,0.56235,0.55885,0.5607,1257800000.0
2008-11-13 08:00:00,0.5607,0.56195,0.5597,0.5614,389800000.0
2008-11-13 08:30:00,0.55977,0.5625,0.558,0.55989,449500000.0
2008-11-13 09:00:00,0.56075,0.56135,0.5582,0.55945,848700000.0
2008-11-13 09:30:00,0.55935,0.55999,0.55655,0.55982,1385199999.0
2008-11-13 10:00:00,0.55845,0.56037,0.55795,0.55945,1100800000.0
2008-11-13 10:30:00,0.5596,0.5605,0.5565,0.55675,1108300000.0
2008-11-13 11:00:00,0.55685,0.56225,0.5564,0.5607,917900000.0
2008-11-13 11:30:00,0.56075,0.56105,0.55778,0.5585,1030900000.0
2008-11-13 12:00:00,0.55855,0.55925,0.55445,0.556,1449900000.0
2008-11-13 12:30:00,0.556,0.5566,0.5536,0.55655,1294500000.0
2008-11-13 13:00:00,0.55665,0.55815,0.55415,0.5573,2691900000.0
2008-11-13 13:30:00,0.5574,0.55765,0.55505,0.55635,1723199994.0
2008-11-13 14:00:00,0.55635,0.55845,0.5547,0.55745,1459500000.0
2008-11-13 14:30:00,0.55745,0.55805,0.55405,0.55475,1127900000.0
2008-11-13 15:00:00,0.55485,0.5564,0.55445,0.55485,1026300000.0
2008-11-13 15:30:00,0.55485,0.5571,0.55345,0.5541,1123600000.0
2008-11-13 16:00:00,0.5541,0.5576,0.5538,0.5574,1468400005.0
2008-11-13 16:30:00,0.5574,0.56,0.55535,0.55615,2876800001.0
2008-11-13 17:00:00,0.5563,0.56215,0.5561,0.5606,2176899999.0
2008-11-13 17:30:00,0.5607,0.561,0.5561,0.5567,2587600020.0
2008-11-13 18:00:00,0.55675,0.5595,0.5544,0.5572,2390000000.0
2008-11-13 18:30:00,0.55735,0.5582,0.55465,0.55495,2711499997.0
2008-11-13 19:00:00,0.555,0.55625,0.5539,0.5545,923700000.0
2008-11-13 19:30:00,0.5545,0.55525,0.5509,0.5509,1442600000.0
2008-11-13 20:00:00,0.5509,0.5547,0.55075,0.5533,1005299997.0
2008-11-13 20:30:00,0.55335,0.556,0.55205,0.5554,1222300000.0
2008-11-13 21:00:00,0.55535,0.5578,0.55465,0.5578,1479000000.0
2008-11-13 21:30:00,0.5578,0.5659,0.55735,0.56325,1621800000.0
2008-11-13 22:00:00,0.56325,0.5684,0.5597,0.5681,934700000.0
2008-11-13 22:30:00,0.5677,0.5755,0.5677,0.5752,1095200000.0
2008-11-13 23:00:00,0.57535,0.5754,0.57153,0.57161,821800000.0
2008-11-13 23:30:00,0.5719,0.572,0.5695,0.5713,760800000.0
2008-11-14 00:00:00,0.5713,0.57485,0.57125,0.57315,409600000.0
2008-11-14 00:30:00,0.5733,0.5748,0.57055,0.5714,598100000.0
2008-11-14 01:00:00,0.57145,0.57315,0.5692,0.57255,796100000.0
2008-11-14 01:30:00,0.5725,0.5743,0.5699,0.5699,750200000.0
2008-11-14 02:00:00,0.5701,0.571,0.56775,0.56795,1082500000.0
2008-11-14 02:30:00,0.5679,0.5683,0.56455,0.5648,953200000.0
2008-11-14 03:00:00,0.5648,0.5676,0.5632,0.56655,1292400000.0
2008-11-14 03:30:00,0.5666,0.5674,0.56335,0.56335,1443900000.0
2008-11-14 04:00:00,0.56325,0.56495,0.5632,0.5645,522000000.0
2008-11-14 04:30:00,0.5645,0.5657,0.56405,0.56535,800800000.0
2008-11-14 05:00:00,0.56499,0.56555,0.5643,0.56485,438100000.0
2008-11-14 05:30:00,0.56505,0.5665,0.56465,0.56605,502800000.0
2008-11-14 06:00:00,0.566,0.5661,0.5637,0.5652,571400000.0
2008-11-14 06:30:00,0.5652,0.5652,0.56225,0.5639,908500000.0
2008-11-14 07:00:00,0.56358,0.56445,0.56317,0.56365,277000000.0
2008-11-14 07:30:00,0.5635,0.5635,0.56159,0.5633,471500000.0
2008-11-14 08:00:00,0.5633,0.5644,0.56005,0.56235,793800000.0
2008-11-14 08:30:00,0.56235,0.56345,0.56135,0.5626,3045000071.0
2008-11-14 09:00:00,0.5627,0.56535,0.56185,0.5636,1186000000.0
2008-11-14 09:30:00,0.5636,0.56435,0.56065,0.56115,1645299990.0
2008-11-14 10:00:00,0.56135,0.56205,0.56,0.56095,1939200000.0
2008-11-14 10:30:00,0.5609,0.56215,0.56025,0.5606,1107600000.0
2008-11-14 11:00:00,0.5606,0.56065,0.5585,0.5596,1148200000.0
2008-11-14 11:30:00,0.55965,0.56175,0.55904,0.5609,2393900001.0
2008-11-14 12:00:00,0.5611,0.56131,0.5597,0.5613,965299999.0
2008-11-14 12:30:00,0.56125,0.563,0.5606,0.56095,4417899864.0
2008-11-14 13:00:00,0.56105,0.5611,0.55715,0.5577,1984799999.0
2008-11-14 13:30:00,0.5577,0.561,0.55725,0.561,1419800000.0
2008-11-14 14:00:00,0.56095,0.5618,0.55745,0.5592,2126800001.0
2008-11-14 14:30:00,0.5592,0.5617,0.55755,0.55815,2816200000.0
2008-11-14 15:00:00,0.5582,0.5584,0.55505,0.55575,1074400000.0
2008-11-14 15:30:00,0.55575,0.56095,0.55565,0.55985,1687100000.0
2008-11-14 16:00:00,0.55985,0.55995,0.55705,0.55965,662000000.0
2008-11-14 16:30:00,0.55965,0.5649,0.5594,0.56235,1554690000.0
2008-11-14 17:00:00,0.5613,0.56445,0.55945,0.5615,2067900000.0
2008-11-14 17:30:00,0.5615,0.56175,0.55885,0.5611,1648400000.0
2008-11-14 18:00:00,0.5612,0.5622,0.5593,0.56085,2368500039.0
2008-11-14 18:30:00,0.5608,0.56295,0.5602,0.5618,2488399994.0
2008-11-14 19:00:00,0.56175,0.5621,0.55853,0.55985,1123699996.0
2008-11-14 19:30:00,0.55995,0.5608,0.5576,0.5588,545200000.0
2008-11-14 20:00:00,0.5589,0.55925,0.55615,0.558,555300000.0
2008-11-14 20:30:00,0.5581,0.5607,0.55749,0.5602,608600000.0
2008-11-14 21:00:00,0.5602,0.56355,0.55919,0.563,638800000.0
2008-11-14 21:30:00,0.563,0.5643,0.56035,0.5638,557000000.0
2008-11-14 22:00:00,0.5638,0.5641,0.5619,0.56269,865499989.0
2008-11-14 22:30:00,0.5632,0.5632,0.5585,0.5585,500100000.0
2008-11-14 23:00:00,0.5585,0.5585,0.55187,0.5526,505100000.0
2008-11-14 23:30:00,0.55275,0.5554,0.5524,0.5532,529200003.0
2008-11-17 00:00:00,0.5485,0.5518,0.5483,0.5501,365400000.0
2008-11-17 00:30:00,0.5497,0.5511,0.548,0.5481,352800000.0
2008-11-17 01:00:00,0.5482,0.5501,0.548,0.5492,315000000.0
2008-11-17 01:30:00,0.5493,0.5527,0.5484,0.5512,378000000.0
2008-11-17 02:00:00,0.5483,0.55015,0.54815,0.5497,983700000.0
2008-11-17 02:30:00,0.5497,0.5527,0.54829,0.55155,538300000.0
2008-11-17 03:00:00,0.5516,0.552,0.55006,0.5513,574600000.0
2008-11-17 03:30:00,0.5512,0.55255,0.5512,0.55255,365900000.0
2008-11-17 04:00:00,0.5526,0.5536,0.5518,0.55235,557300000.0
2008-11-17 04:30:00,0.55225,0.5526,0.55111,0.55145,393600000.0
2008-11-17 05:00:00,0.55135,0.55365,0.55135,0.55308,441900000.0
2008-11-17 05:30:00,0.55335,0.5535,0.5524,0.55335,600499997.0
2008-11-17 06:00:00,0.55295,0.55355,0.5519,0.5523,626300000.0
2008-11-17 06:30:00,0.55225,0.5529,0.55182,0.5525,890400000.0
2008-11-17 07:00:00,0.5525,0.5528,0.55137,0.5528,918900000.0
2008-11-17 07:30:00,0.5528,0.5534,0.5512,0.5518,986400000.0
2008-11-17 08:00:00,0.5518,0.5551,0.55177,0.55395,628800000.0
2008-11-17 08:30:00,0.55435,0.55435,0.5522,0.5537,755900000.0
2008-11-17 09:00:00,0.5537,0.5566,0.5537,0.55505,955800000.0
2008-11-17 09:30:00,0.55505,0.5559,0.5521,0.5558,1251700000.0
2008-11-17 10:00:00,0.5561,0.5573,0.5545,0.5571,599900000.0
2008-11-17 10:30:00,0.5571,0.5596,0.5562,0.5593,714900000.0
2008-11-17 11:00:00,0.55945,0.56155,0.55935,0.56155,907000000.0
2008-11-17 11:30:00,0.56145,0.56205,0.55955,0.55955,1264400002.0
2008-11-17 12:00:00,0.55975,0.56045,0.55881,0.55975,1149400001.0
2008-11-17 12:30:00,0.5597,0.56045,0.5595,0.5596,858000000.0
2008-11-17 13:00:00,0.5596,0.5596,0.555,0.55555,1449500016.0
2008-11-17 13:30:00,0.55555,0.5567,0.5545,0.55465,1229499985.0
2008-11-17 14:00:00,0.55465,0.55855,0.5546,0.55755,1634899985.0
2008-11-17 14:30:00,0.55755,0.55755,0.5557,0.5562,788200000.0
2008-11-17 15:00:00,0.55615,0.55775,0.55545,0.55645,957900000.0
2008-11-17 15:30:00,0.55645,0.557,0.55379,0.5547,1370800000.0
2008-11-17 16:00:00,0.5547,0.5584,0.55421,0.5563,1290100000.0
2008-11-17 16:30:00,0.5562,0.5587,0.55485,0.5563,3206800000.0
2008-11-17 17:00:00,0.55625,0.5566,0.5541,0.5546,4026000049.0
2008-11-17 17:30:00,0.5545,0.55535,0.5532,0.55375,2101999988.0
2008-11-17 18:00:00,0.5537,0.55815,0.55355,0.55585,1772000000.0
2008-11-17 18:30:00,0.55585,0.55985,0.5558,0.5595,3028200000.0
2008-11-17 19:00:00,0.5595,0.5601,0.5573,0.5584,2094700005.0
2008-11-17 19:30:00,0.5586,0.56025,0.55785,0.55835,1050800002.0
2008-11-17 20:00:00,0.55835,0.55905,0.5576,0.5587,536900000.0
2008-11-17 20:30:00,0.5587,0.559,0.55744,0.5586,736500000.0
2008-11-17 21:00:00,0.5582,0.55875,0.55775,0.558,577800000.0
2008-11-17 21:30:00,0.5579,0.55855,0.55585,0.55715,1015100000.0
2008-11-17 22:00:00,0.5572,0.5579,0.55645,0.5572,439300000.0
2008-11-17 22:30:00,0.5572,0.55735,0.5537,0.5537,789600000.0
2008-11-17 23:00:00,0.5535,0.55375,0.5497,0.55035,1018700000.0
2008-11-17 23:30:00,0.55045,0.55155,0.5492,0.5502,976400000.0
2008-11-18 00:00:00,0.55015,0.55245,0.5499,0.5505,354400000.0
2008-11-18 00:30:00,0.5505,0.5515,0.54875,0.5493,1489900000.0
2008-11-18 01:00:00,0.5493,0.55145,0.54925,0.55105,304500000.0
2008-11-18 01:30:00,0.55105,0.5519,0.5496,0.5511,1475600000.0
2008-11-18 02:00:00,0.55115,0.5528,0.55055,0.5517,1003500000.0
2008-11-18 02:30:00,0.5517,0.5517,0.54925,0.55,1119400000.0
2008-11-18 03:00:00,0.55,0.5516,0.5483,0.5515,673900000.0
2008-11-18 03:30:00,0.55145,0.55175,0.5503,0.5505,589600000.0
2008-11-18 04:00:00,0.55055,0.55095,0.54915,0.5495,575500000.0
2008-11-18 04:30:00,0.5495,0.55055,0.54893,0.5501,349500000.0
2008-11-18 05:00:00,0.55026,0.5512,0.54991,0.5507,379400000.0
2008-11-18 05:30:00,0.55075,0.5512,0.54968,0.55,410600000.0
2008-11-18 06:00:00,0.55,0.55095,0.54902,0.5507,1032200000.0
2008-11-18 06:30:00,0.5507,0.5507,0.54994,0.5505,627900000.0
2008-11-18 07:00:00,0.5505,0.5507,0.54961,0.5504,474000000.0
2008-11-18 07:30:00,0.5504,0.55045,0.54977,0.55015,537600000.0
2008-11-18 08:00:00,0.5502,0.55025,0.548,0.5488,646100000.0
2008-11-18 08:30:00,0.5489,0.5493,0.54805,0.5481,793700000.0
2008-11-18 09:00:00,0.5481,0.54985,0.54755,0.549,667000000.0
2008-11-18 09:30:00,0.54905,0.5521,0.54895,0.5521,2148200000.0
2008-11-18 10:00:00,0.55215,0.55215,0.54935,0.54985,3080500002.0
2008-11-18 10:30:00,0.5498,0.55065,0.5478,0.5485,1629600000.0
2008-11-18 11:00:00,0.5485,0.549,0.54765,0.54815,1633400000.0
2008-11-18 11:30:00,0.5482,0.54975,0.54775,0.54825,1975700000.0
2008-11-18 12:00:00,0.5482,0.5506,0.5481,0.5501,2064000000.0
2008-11-18 12:30:00,0.5501,0.5501,0.54893,0.54955,1733100001.0
2008-11-18 13:00:00,0.54955,0.55155,0.54955,0.5506,1939799999.0
2008-11-18 13:30:00,0.5506,0.5509,0.5477,0.5495,2383400000.0
2008-11-18 14:00:00,0.5496,0.5501,0.54895,0.5491,1343800000.0
2008-11-18 14:30:00,0.5491,0.55025,0.5482,0.55,1733300001.0
2008-11-18 15:00:00,0.55,0.551,0.54925,0.54945,2023600000.0
2008-11-18 15:30:00,0.5494,0.55155,0.549,0.54935,2025400000.0
2008-11-18 16:00:00,0.5493,0.55095,0.5482,0.5497,1917500000.0
2008-11-18 16:30:00,0.5497,0.5515,0.5492,0.5501,2515700000.0
2008-11-18 17:00:00,0.55005,0.5525,0.5488,0.55155,2892499999.0
2008-11-18 17:30:00,0.55155,0.5533,0.55005,0.55135,2892800000.0
2008-11-18 18:00:00,0.55135,0.5539,0.55095,0.5529,1737500000.0
2008-11-18 18:30:00,0.5528,0.5553,0.5526,0.5545,2139700003.0
2008-11-18 19:00:00,0.5545,0.55485,0.5518,0.5524,1122200000.0
2008-11-18 19:30:00,0.5525,0.55375,0.55115,0.55215,985500000.0
2008-11-18 20:00:00,0.5522,0.5524,0.5485,0.5502,866400000.0
2008-11-18 20:30:00,0.5502,0.5505,0.5479,0.5492,1024900000.0
2008-11-18 21:00:00,0.54915,0.5493,0.5479,0.5485,847500000.0
2008-11-18 21:30:00,0.5485,0.54855,0.5459,0.5466,798100000.0
2008-11-18 22:00:00,0.54665,0.54915,0.54615,0.54845,502000000.0
2008-11-18 22:30:00,0.54845,0.55165,0.54784,0.5507,547500000.0
2008-11-18 23:00:00,0.5507,0.5536,0.5507,0.55215,722400000.0
2008-11-18 23:30:00,0.55215,0.5531,0.5508,0.5522,1335300023.0
2008-11-19 00:00:00,0.55215,0.5531,0.55035,0.55245,521400000.0
2008-11-19 00:30:00,0.5528,0.55287,0.5513,0.55175,600200000.0
2008-11-19 01:00:00,0.55175,0.55215,0.5511,0.55175,443200000.0
2008-11-19 01:30:00,0.5517,0.5521,0.55127,0.55152,878400000.0
2008-11-19 02:00:00,0.5517,0.5519,0.55015,0.5512,703700000.0
2008-11-19 02:30:00,0.5512,0.5512,0.5472,0.5487,949500000.0
2008-11-19 03:00:00,0.5487,0.54915,0.54675,0.5488,975200000.0
2008-11-19 03:30:00,0.5488,0.5499,0.5484,0.54905,1224099999.0
2008-11-19 04:00:00,0.5491,0.54995,0.54847,0.54975,703300011.0
2008-11-19 04:30:00,0.54962,0.5503,0.54918,0.55025,851400000.0
2008-11-19 05:00:00,0.5502,0.55075,0.54855,0.5499,1523300000.0
2008-11-19 05:30:00,0.5499,0.55055,0.54906,0.5504,863600000.0
2008-11-19 06:00:00,0.5504,0.55045,0.54875,0.54875,1204700005.0
2008-11-19 06:30:00,0.5489,0.5498,0.54795,0.5496,682900000.0
2008-11-19 07:00:00,0.5496,0.5496,0.54785,0.54805,476700000.0
2008-11-19 07:30:00,0.548,0.5494,0.54795,0.5487,455800000.0
2008-11-19 08:00:00,0.5487,0.5494,0.54846,0.54872,809100000.0
2008-11-19 08:30:00,0.54888,0.5496,0.54878,0.5494,748000001.0
2008-11-19 09:00:00,0.5494,0.5496,0.548,0.5485,1177300000.0
2008-11-19 09:30:00,0.54855,0.5491,0.54795,0.5483,1063600000.0
2008-11-19 10:00:00,0.5483,0.55045,0.54815,0.5495,2129400005.0
2008-11-19 10:30:00,0.54955,0.54985,0.5479,0.5479,1913200000.0
2008-11-19 11:00:00,0.5479,0.54825,0.54725,0.54775,1963000000.0
2008-11-19 11:30:00,0.54775,0.54775,0.54656,0.54692,1065500000.0
2008-11-19 12:00:00,0.54727,0.5487,0.54641,0.5484,1704500000.0
2008-11-19 12:30:00,0.5485,0.54945,0.5475,0.54845,1481300000.0
2008-11-19 13:00:00,0.54845,0.5498,0.54845,0.54876,1343600000.0
2008-11-19 13:30:00,0.549,0.54915,0.54819,0.5488,842700000.0
2008-11-19 14:00:00,0.54885,0.55015,0.54855,0.54885,709400000.0
2008-11-19 14:30:00,0.54885,0.5492,0.5473,0.54835,899400000.0
2008-11-19 15:00:00,0.5483,0.54935,0.54789,0.5487,1263200000.0
2008-11-19 15:30:00,0.54885,0.54995,0.5476,0.54885,2211600000.0
2008-11-19 16:00:00,0.5488,0.5546,0.54825,0.5517,2822100000.0
2008-11-19 16:30:00,0.5517,0.55495,0.5509,0.552,4361100000.0
2008-11-19 17:00:00,0.55195,0.55615,0.5512,0.5534,4156400000.0
2008-11-19 17:30:00,0.5534,0.55365,0.5488,0.54995,2706500000.0
2008-11-19 18:00:00,0.54995,0.55385,0.54945,0.54995,4298200000.0
2008-11-19 18:30:00,0.5501,0.55125,0.5479,0.5498,4389000007.0
2008-11-19 19:00:00,0.5498,0.5514,0.54735,0.54835,1536400000.0
2008-11-19 19:30:00,0.54835,0.55,0.5481,0.55,1171800000.0
2008-11-19 20:00:00,0.55,0.5522,0.54695,0.54765,1218300000.0
2008-11-19 20:30:00,0.54765,0.54985,0.5471,0.54905,783400000.0
2008-11-19 21:00:00,0.5487,0.54995,0.54705,0.5482,1320100000.0
2008-11-19 21:30:00,0.5482,0.5485,0.54695,0.54765,810200000.0
2008-11-19 22:00:00,0.54785,0.5484,0.54535,0.5462,1207200002.0
2008-11-19 22:30:00,0.54625,0.54695,0.5428,0.5429,2259299991.0
2008-11-19 23:00:00,0.5429,0.5436,0.54045,0.5422,1134300000.0
2008-11-19 23:30:00,0.54185,0.54265,0.54065,0.54105,467900000.0
2008-11-20 00:00:00,0.54085,0.54285,0.54085,0.54265,545200003.0
2008-11-20 00:30:00,0.54265,0.5432,0.54109,0.54215,424600000.0
2008-11-20 01:00:00,0.5421,0.54235,0.54075,0.54155,642400000.0
2008-11-20 01:30:00,0.5415,0.54235,0.54085,0.54145,1823000002.0
2008-11-20 02:00:00,0.54155,0.5421,0.54097,0.5415,272100000.0
2008-11-20 02:30:00,0.54106,0.54275,0.54074,0.54204,666600000.0
2008-11-20 03:00:00,0.54199,0.54285,0.54165,0.54215,484400000.0
2008-11-20 03:30:00,0.54225,0.54225,0.54085,0.5414,378500000.0
2008-11-20 04:00:00,0.5417,0.54265,0.54075,0.54265,868700000.0
2008-11-20 04:30:00,0.54285,0.5431,0.54127,0.54235,697100000.0
2008-11-20 05:00:00,0.5423,0.5424,0.54055,0.5412,428900000.0
2008-11-20 05:30:00,0.5412,0.54175,0.54036,0.54065,289200000.0
2008-11-20 06:00:00,0.54075,0.54095,0.53835,0.53915,658800000.0
2008-11-20 06:30:00,0.53915,0.5397,0.5387,0.5391,374400000.0
2008-11-20 07:00:00,0.53862,0.53945,0.53807,0.5389,644600000.0
2008-11-20 07:30:00,0.5389,0.53935,0.5382,0.53925,407100000.0
2008-11-20 08:00:00,0.5394,0.53975,0.53795,0.5385,482700000.0
2008-11-20 08:30:00,0.5385,0.54065,0.538,0.5393,1358700004.0
2008-11-20 09:00:00,0.5393,0.54025,0.53835,0.5396,1119999997.0
2008-11-20 09:30:00,0.5396,0.5396,0.5362,0.5362,682800000.0
2008-11-20 10:00:00,0.5362,0.53745,0.5328,0.5362,1948100000.0
2008-11-20 10:30:00,0.5362,0.53775,0.5355,0.5372,2797399999.0
2008-11-20 11:00:00,0.5372,0.53815,0.5367,0.538,1735500000.0
2008-11-20 11:30:00,0.53805,0.539,0.53767,0.5382,2115900002.0
2008-11-20 12:00:00,0.5382,0.53835,0.5363,0.5365,1930799999.0
2008-11-20 12:30:00,0.5365,0.5378,0.53615,0.53745,1214100000.0
2008-11-20 13:00:00,0.5374,0.53845,0.5352,0.53695,2415499997.0
2008-11-20 13:30:00,0.53695,0.5389,0.53545,0.5387,1265400000.0
2008-11-20 14:00:00,0.5387,0.5412,0.53735,0.54095,1737600000.0
2008-11-20 14:30:00,0.541,0.54185,0.5386,0.54045,1676000000.0
2008-11-20 15:00:00,0.54045,0.54055,0.539,0.5392,1199199989.0
2008-11-20 15:30:00,0.5392,0.5404,0.5376,0.5382,1834300000.0
2008-11-20 16:00:00,0.53835,0.539,0.5373,0.53855,1242600000.0
2008-11-20 16:30:00,0.53855,0.5405,0.53375,0.53435,2400200000.0
2008-11-20 17:00:00,0.53445,0.53505,0.53045,0.53195,2077200000.0
2008-11-20 17:30:00,0.53195,0.53395,0.5276,0.5288,2606300000.0
2008-11-20 18:00:00,0.5288,0.53175,0.52745,0.5294,2178799996.0
2008-11-20 18:30:00,0.5294,0.5311,0.5281,0.53035,1589000000.0
2008-11-20 19:00:00,0.5305,0.533,0.5278,0.5324,767100000.0
2008-11-20 19:30:00,0.5324,0.536,0.5317,0.5334,901700000.0
2008-11-20 20:00:00,0.5334,0.5344,0.5287,0.52995,1211100000.0
2008-11-20 20:30:00,0.52995,0.5313,0.5277,0.5307,1127200000.0
2008-11-20 21:00:00,0.5307,0.5314,0.52838,0.52845,486100000.0
2008-11-20 21:30:00,0.529,0.5292,0.5263,0.5264,790000000.0
2008-11-20 22:00:00,0.5265,0.52785,0.523,0.5244,680100000.0
2008-11-20 22:30:00,0.52445,0.52505,0.5186,0.5207,1304500000.0
2008-11-20 23:00:00,0.5209,0.52225,0.52059,0.5211,398000000.0
2008-11-20 23:30:00,0.52145,0.52285,0.52035,0.52145,397000000.0
2008-11-21 00:00:00,0.52155,0.52425,0.5204,0.5232,401800000.0
2008-11-21 00:30:00,0.5229,0.523,0.5199,0.52225,755200000.0
2008-11-21 01:00:00,0.52225,0.5243,0.5208,0.5225,967200000.0
2008-11-21 01:30:00,0.5225,0.5227,0.51965,0.5206,1143100000.0
2008-11-21 02:00:00,0.52065,0.52495,0.52055,0.52285,615800000.0
2008-11-21 02:30:00,0.52305,0.52385,0.5229,0.52295,280000000.0
2008-11-21 03:00:00,0.5229,0.52405,0.5222,0.52375,480800000.0
2008-11-21 03:30:00,0.52385,0.5256,0.5234,0.52495,436400000.0
2008-11-21 04:00:00,0.525,0.52715,0.52475,0.52685,324800000.0
2008-11-21 04:30:00,0.52679,0.5271,0.5258,0.5269,679400000.0
2008-11-21 05:00:00,0.5269,0.5291,0.52635,0.5274,802900000.0
2008-11-21 05:30:00,0.52755,0.52975,0.52645,0.52915,412200000.0
2008-11-21 06:00:00,0.5293,0.53135,0.52835,0.531,823000000.0
2008-11-21 06:30:00,0.531,0.5312,0.5266,0.52835,707700000.0
2008-11-21 07:00:00,0.5285,0.5299,0.5284,0.52965,479700000.0
2008-11-21 07:30:00,0.5296,0.5331,0.5296,0.53135,535500000.0
2008-11-21 08:00:00,0.5317,0.53225,0.53045,0.532,773800000.0
2008-11-21 08:30:00,0.532,0.53325,0.53137,0.53205,501100000.0
2008-11-21 09:00:00,0.53225,0.53295,0.53143,0.53275,548900000.0
2008-11-21 09:30:00,0.53285,0.53365,0.53085,0.53355,1277500000.0
2008-11-21 10:00:00,0.53345,0.53355,0.53225,0.53285,959500000.0
2008-11-21 10:30:00,0.53285,0.53315,0.53125,0.53195,2182999999.0
2008-11-21 11:00:00,0.532,0.5323,0.5305,0.5316,677700000.0
2008-11-21 11:30:00,0.53155,0.5336,0.53136,0.53315,593800000.0
2008-11-21 12:00:00,0.5331,0.53435,0.5327,0.53345,552100000.0
2008-11-21 12:30:00,0.53345,0.5335,0.53185,0.5319,555500000.0
2008-11-21 13:00:00,0.53195,0.53315,0.5319,0.53215,746000000.0
2008-11-21 13:30:00,0.53215,0.53215,0.5285,0.52955,1183000002.0
2008-11-21 14:00:00,0.5295,0.52965,0.52625,0.52655,767000000.0
2008-11-21 14:30:00,0.5266,0.52905,0.52625,0.5284,632100000.0
2008-11-21 15:00:00,0.52795,0.5285,0.52575,0.5272,1104300000.0
2008-11-21 15:30:00,0.5272,0.5297,0.527,0.52745,1794300000.0
2008-11-21 16:00:00,0.52745,0.52795,0.52575,0.5269,1330200000.0
2008-11-21 16:30:00,0.5269,0.52795,0.52395,0.52475,2217499997.0
2008-11-21 17:00:00,0.52495,0.52735,0.52405,0.52685,2880400000.0
2008-11-21 17:30:00,0.5269,0.53125,0.52415,0.5245,3099799984.0
2008-11-21 18:00:00,0.52455,0.53065,0.52295,0.5278,2916600000.0
2008-11-21 18:30:00,0.52775,0.53035,0.52595,0.53025,2825499998.0
2008-11-21 19:00:00,0.5303,0.53315,0.5275,0.53215,1157200000.0
2008-11-21 19:30:00,0.53205,0.53345,0.5313,0.53211,896399998.0
2008-11-21 20:00:00,0.5327,0.53335,0.5284,0.53035,886600000.0
2008-11-21 20:30:00,0.53,0.53155,0.52965,0.5303,655000000.0
2008-11-21 21:00:00,0.5303,0.53165,0.52952,0.5312,660000000.0
2008-11-21 21:30:00,0.53175,0.5319,0.5264,0.5277,761600000.0
2008-11-21 22:00:00,0.5273,0.53335,0.52704,0.5332,547300000.0
2008-11-21 22:30:00,0.5332,0.5353,0.53241,0.53525,712300000.0
2008-11-21 23:00:00,0.53525,0.5364,0.5343,0.5364,610400000.0
2008-11-21 23:30:00,0.5364,0.5383,0.53455,0.53545,569000000.0
2008-11-24 00:00:00,0.538,0.5384,0.537,0.5383,426800000.0
2008-11-24 00:30:00,0.5382,0.5393,0.5373,0.5373,562600000.0
2008-11-24 01:00:00,0.5371,0.5373,0.5317,0.5317,523800000.0
2008-11-24 01:30:00,0.5316,0.5337,0.5294,0.5294,562600000.0
2008-11-24 02:00:00,0.5377,0.5381,0.53175,0.53195,444800000.0
2008-11-24 02:30:00,0.5316,0.53285,0.5307,0.5307,712200000.0
2008-11-24 03:00:00,0.52955,0.53065,0.52835,0.53,384400000.0
2008-11-24 03:30:00,0.53,0.53045,0.5291,0.5291,374400000.0
2008-11-24 04:00:00,0.52965,0.5305,0.52853,0.5293,362700000.0
2008-11-24 04:30:00,0.5301,0.53235,0.5288,0.53185,1385800000.0
2008-11-24 05:00:00,0.5317,0.5317,0.52815,0.5289,328800000.0
2008-11-24 05:30:00,0.52895,0.53205,0.52895,0.53185,595999999.0
2008-11-24 06:00:00,0.5317,0.5321,0.5309,0.5319,470600000.0
2008-11-24 06:30:00,0.5319,0.5348,0.5319,0.5333,552200000.0
2008-11-24 07:00:00,0.53345,0.5336,0.5314,0.5331,299000000.0
2008-11-24 07:30:00,0.5334,0.5334,0.5299,0.53175,881800007.0
2008-11-24 08:00:00,0.5316,0.5343,0.531,0.53285,3011200043.0
2008-11-24 08:30:00,0.53205,0.5341,0.53205,0.53335,906600000.0
2008-11-24 09:00:00,0.53345,0.53435,0.5309,0.53145,818000000.0
2008-11-24 09:30:00,0.5311,0.53265,0.52915,0.5292,1241200000.0
2008-11-24 10:00:00,0.5292,0.53105,0.5283,0.5296,1432800000.0
2008-11-24 10:30:00,0.52955,0.5308,0.52875,0.5296,1069200001.0
2008-11-24 11:00:00,0.5297,0.533,0.52965,0.5325,860600000.0
2008-11-24 11:30:00,0.53255,0.53395,0.53201,0.5333,796400000.0
2008-11-24 12:00:00,0.5333,0.53505,0.5329,0.53405,1000400000.0
2008-11-24 12:30:00,0.53415,0.5348,0.53405,0.5344,726200000.0
2008-11-24 13:00:00,0.5344,0.5378,0.5343,0.53725,1132600000.0
2008-11-24 13:30:00,0.53735,0.53805,0.53685,0.53795,802800000.0
2008-11-24 14:00:00,0.53795,0.53905,0.5371,0.53765,848799999.0
2008-11-24 14:30:00,0.5376,0.54025,0.5371,0.53965,996900000.0
2008-11-24 15:00:00,0.53965,0.5411,0.5396,0.54025,956000002.0
2008-11-24 15:30:00,0.5403,0.5405,0.5365,0.53725,1055600000.0
2008-11-24 16:00:00,0.5374,0.53925,0.5362,0.53865,1264200000.0
2008-11-24 16:30:00,0.5387,0.5398,0.53815,0.5398,1547600000.0
2008-11-24 17:00:00,0.5398,0.5431,0.5398,0.54285,1849800001.0
2008-11-24 17:30:00,0.5428,0.5472,0.5428,0.547,2662600003.0
2008-11-24 18:00:00,0.547,0.54725,0.54505,0.5472,3254199985.0
2008-11-24 18:30:00,0.54715,0.54745,0.546,0.54675,2332799988.0
2008-11-24 19:00:00,0.54665,0.54675,0.54155,0.5421,856400004.0
2008-11-24 19:30:00,0.5421,0.5455,0.5421,0.54445,1274000000.0
2008-11-24 20:00:00,0.5448,0.54505,0.5423,0.54415,510200000.0
2008-11-24 20:30:00,0.54415,0.54575,0.5436,0.54445,378600000.0
2008-11-24 21:00:00,0.54465,0.54605,0.5409,0.54315,408200000.0
2008-11-24 21:30:00,0.54315,0.54477,0.5426,0.5432,471600000.0
2008-11-24 22:00:00,0.54335,0.54715,0.5432,0.5467,611000000.0
2008-11-24 22:30:00,0.5467,0.54735,0.54565,0.5465,1132700002.0
2008-11-24 23:00:00,0.5466,0.5479,0.5458,0.5477,366400000.0
2008-11-24 23:30:00,0.54755,0.549,0.5467,0.5489,727600000.0
2008-11-25 00:00:00,0.549,0.5508,0.5482,0.5506,971000001.0
2008-11-25 00:30:00,0.5506,0.5507,0.54845,0.5487,838800000.0
2008-11-25 01:00:00,0.5487,0.54915,0.54615,0.5462,698800000.0
2008-11-25 01:30:00,0.54635,0.54745,0.5455,0.54695,289000000.0
2008-11-25 02:00:00,0.54695,0.54715,0.5452,0.54595,427600000.0
2008-11-25 02:30:00,0.54595,0.54615,0.54322,0.5445,627000000.0
2008-11-25 03:00:00,0.54445,0.54515,0.54257,0.54397,1204600000.0
2008-11-25 03:30:00,0.54398,0.5457,0.54364,0.5443,672400000.0
2008-11-25 04:00:00,0.54425,0.54645,0.54385,0.5453,905000000.0
2008-11-25 04:30:00,0.54535,0.54585,0.54428,0.5449,488800000.0
2008-11-25 05:00:00,0.54495,0.54565,0.54305,0.5434,558400000.0
2008-11-25 05:30:00,0.5434,0.5434,0.5402,0.54035,1214300000.0
2008-11-25 06:00:00,0.54035,0.5418,0.53895,0.5416,639599999.0
2008-11-25 06:30:00,0.54145,0.5432,0.54027,0.5426,893400000.0
2008-11-25 07:00:00,0.5426,0.5432,0.54185,0.54245,660000000.0
2008-11-25 07:30:00,0.54245,0.5432,0.5411,0.54142,1449000011.0
2008-11-25 08:00:00,0.542,0.5426,0.54065,0.54105,1326399999.0
2008-11-25 08:30:00,0.54105,0.5428,0.53875,0.5391,1026200000.0
2008-11-25 09:00:00,0.5391,0.5397,0.538,0.5387,896800000.0
2008-11-25 09:30:00,0.5387,0.5414,0.53791,0.53965,2548700026.0
2008-11-25 10:00:00,0.53965,0.53965,0.53765,0.5388,2314599997.0
2008-11-25 10:30:00,0.53895,0.5397,0.5356,0.53625,3189599977.0
2008-11-25 11:00:00,0.5362,0.53805,0.53445,0.53465,2325899984.0
2008-11-25 11:30:00,0.53465,0.5375,0.53465,0.5375,1080200000.0
2008-11-25 12:00:00,0.53745,0.53775,0.5351,0.53715,1331000002.0
2008-11-25 12:30:00,0.53725,0.5389,0.53685,0.5376,969599999.0
2008-11-25 13:00:00,0.5376,0.5386,0.5361,0.53765,1426200000.0
2008-11-25 13:30:00,0.5377,0.54225,0.5377,0.5413,1586199998.0
2008-11-25 14:00:00,0.54125,0.5429,0.53995,0.54005,1777999998.0
2008-11-25 14:30:00,0.53995,0.54135,0.53705,0.5395,1849800000.0
2008-11-25 15:00:00,0.5395,0.5428,0.53705,0.54205,2415900000.0
2008-11-25 15:30:00,0.54205,0.5493,0.5415,0.5483,2759099991.0
2008-11-25 16:00:00,0.5483,0.55855,0.5483,0.5547,3968200007.0
2008-11-25 16:30:00,0.5547,0.55525,0.54745,0.5482,4759999996.0
2008-11-25 17:00:00,0.5482,0.5518,0.5478,0.5506,3453800000.0
2008-11-25 17:30:00,0.55065,0.55185,0.5411,0.54305,4327700001.0
2008-11-25 18:00:00,0.543,0.5465,0.541,0.5445,4410800015.0
2008-11-25 18:30:00,0.54445,0.54785,0.5437,0.54615,4615000000.0
2008-11-25 19:00:00,0.54615,0.54735,0.54145,0.54255,6264599972.0
2008-11-25 19:30:00,0.5428,0.5454,0.54235,0.5435,1369000000.0
2008-11-25 20:00:00,0.54355,0.54615,0.54205,0.5455,741400000.0
2008-11-25 20:30:00,0.5457,0.547,0.54445,0.5459,694600000.0
2008-11-25 21:00:00,0.5459,0.54655,0.5388,0.5411,1286800000.0
2008-11-25 21:30:00,0.5411,0.54515,0.54,0.54495,952999999.0
2008-11-25 22:00:00,0.5451,0.5474,0.54455,0.5473,696600000.0
2008-11-25 22:30:00,0.54785,0.5516,0.5472,0.5486,753900000.0
2008-11-25 23:00:00,0.54845,0.5486,0.5464,0.547,795800000.0
2008-11-25 23:30:00,0.547,0.5479,0.546,0.5477,898000000.0
2008-11-26 00:00:00,0.5477,0.54895,0.54704,0.5481,509000000.0
2008-11-26 00:30:00,0.54815,0.5487,0.54751,0.5487,639600000.0
2008-11-26 01:00:00,0.5486,0.54935,0.5455,0.5458,535400000.0
2008-11-26 01:30:00,0.5458,0.54885,0.5458,0.546,1236399996.0
2008-11-26 02:00:00,0.546,0.54625,0.544,0.54445,1346600000.0
2008-11-26 02:30:00,0.54445,0.54825,0.54425,0.5481,1557400000.0
2008-11-26 03:00:00,0.5481,0.5504,0.5474,0.54875,1146400001.0
2008-11-26 03:30:00,0.5488,0.5502,0.54715,0.549,1323000001.0
2008-11-26 04:00:00,0.549,0.5491,0.54575,0.54705,848400001.0
2008-11-26 04:30:00,0.5471,0.54825,0.5468,0.54705,885800000.0
2008-11-26 05:00:00,0.5474,0.5484,0.5463,0.5475,1294199999.0
2008-11-26 05:30:00,0.5475,0.54821,0.54704,0.5472,752200000.0
2008-11-26 06:00:00,0.5472,0.5489,0.54656,0.54835,671400000.0
2008-11-26 06:30:00,0.54845,0.54865,0.54761,0.54809,1083200000.0
2008-11-26 07:00:00,0.54835,0.54854,0.54692,0.5479,545400000.0
2008-11-26 07:30:00,0.5479,0.5487,0.54661,0.54825,804799997.0
2008-11-26 08:00:00,0.54825,0.5485,0.5463,0.54665,905800001.0
2008-11-26 08:30:00,0.54655,0.5482,0.54655,0.5473,576400001.0
2008-11-26 09:00:00,0.54725,0.54795,0.5458,0.5473,1405200000.0
2008-11-26 09:30:00,0.5473,0.5474,0.54605,0.5464,1144800000.0
2008-11-26 10:00:00,0.5464,0.5482,0.54565,0.54725,2201200001.0
2008-11-26 10:30:00,0.54725,0.551,0.54705,0.55005,2216800000.0
2008-11-26 11:00:00,0.55015,0.55135,0.54905,0.5502,1677200000.0
2008-11-26 11:30:00,0.5502,0.5512,0.5491,0.54935,2224000001.0
2008-11-26 12:00:00,0.54935,0.5507,0.5482,0.54975,1027400000.0
2008-11-26 12:30:00,0.54975,0.55025,0.5483,0.5485,1142800000.0
2008-11-26 13:00:00,0.54855,0.5493,0.5478,0.54855,912400000.0
2008-11-26 13:30:00,0.5487,0.5496,0.54865,0.5493,548800000.0
2008-11-26 14:00:00,0.54935,0.5499,0.54874,0.54925,878500000.0
2008-11-26 14:30:00,0.54925,0.54965,0.5484,0.54855,758400000.0
2008-11-26 15:00:00,0.54855,0.54925,0.54735,0.54805,3855399999.0
2008-11-26 15:30:00,0.54805,0.5507,0.5468,0.54985,1590000000.0
2008-11-26 16:00:00,0.54985,0.5502,0.5479,0.54855,484900000.0
2008-11-26 16:30:00,0.54855,0.5492,0.547,0.5487,2549599999.0
2008-11-26 17:00:00,0.5487,0.551,0.54785,0.5507,1880800000.0
2008-11-26 17:30:00,0.5507,0.55075,0.54705,0.54875,3337199981.0
2008-11-26 18:00:00,0.54875,0.5515,0.5479,0.5498,2901700001.0
2008-11-26 18:30:00,0.5498,0.5501,0.5479,0.54875,3002000034.0
2008-11-26 19:00:00,0.54875,0.5538,0.54857,0.55285,1448200000.0
2008-11-26 19:30:00,0.5528,0.5533,0.55184,0.5527,799800001.0
2008-11-26 20:00:00,0.5527,0.55335,0.55195,0.55205,756200000.0
2008-11-26 20:30:00,0.55195,0.5523,0.5512,0.55125,413000001.0
2008-11-26 21:00:00,0.55092,0.55185,0.54936,0.5516,609599997.0
2008-11-26 21:30:00,0.5518,0.5528,0.5515,0.55225,543200000.0
2008-11-26 22:00:00,0.5522,0.5541,0.55184,0.5533,520600000.0
2008-11-26 22:30:00,0.55325,0.554,0.55125,0.55249,401000000.0
2008-11-26 23:00:00,0.5526,0.55305,0.55185,0.5529,827200001.0
2008-11-26 23:30:00,0.5529,0.55305,0.55065,0.5523,484200000.0
2008-11-27 00:00:00,0.5517,0.55245,0.55142,0.55182,489200000.0
2008-11-27 00:30:00,0.55223,0.55297,0.5505,0.5508,1066399999.0
2008-11-27 01:00:00,0.5508,0.5525,0.5499,0.55205,359600000.0
2008-11-27 01:30:00,0.552,0.5534,0.55165,0.5525,636599998.0
2008-11-27 02:00:00,0.55275,0.5535,0.5513,0.552,630399993.0
2008-11-27 02:30:00,0.55215,0.553,0.55085,0.55256,633200000.0
2008-11-27 03:00:00,0.5529,0.55395,0.5517,0.55334,1139399995.0
2008-11-27 03:30:00,0.5539,0.5539,0.5525,0.5525,1186400001.0
2008-11-27 04:00:00,0.5525,0.5525,0.5516,0.55195,302600000.0
2008-11-27 04:30:00,0.55205,0.5526,0.5514,0.5514,785000000.0
2008-11-27 05:00:00,0.55155,0.5522,0.55098,0.5519,302400000.0
2008-11-27 05:30:00,0.5519,0.55205,0.5503,0.55035,636799999.0
2008-11-27 06:00:00,0.55045,0.55075,0.54966,0.5504,1288000000.0
2008-11-27 06:30:00,0.5504,0.5514,0.54932,0.5506,746800000.0
2008-11-27 07:00:00,0.55047,0.55096,0.54985,0.5506,448600000.0
2008-11-27 07:30:00,0.55033,0.5509,0.54987,0.55007,638800002.0
2008-11-27 08:00:00,0.55022,0.5521,0.55012,0.55195,562600000.0
2008-11-27 08:30:00,0.55195,0.55215,0.55049,0.55158,1394800021.0
2008-11-27 09:00:00,0.55195,0.55205,0.5498,0.5498,1815699984.0
2008-11-27 09:30:00,0.5498,0.5501,0.54655,0.5467,1837600000.0
2008-11-27 10:00:00,0.5467,0.54865,0.5463,0.5478,1392800000.0
2008-11-27 10:30:00,0.5478,0.5484,0.54706,0.5484,895000000.0
2008-11-27 11:00:00,0.54835,0.5496,0.54785,0.5496,1059600000.0
2008-11-27 11:30:00,0.5493,0.5527,0.5487,0.55265,1911800000.0
2008-11-27 12:00:00,0.5527,0.5531,0.55133,0.5516,993800001.0
2008-11-27 12:30:00,0.55175,0.5518,0.55074,0.5518,1150000000.0
2008-11-27 13:00:00,0.55175,0.55275,0.5496,0.55,3095200000.0
2008-11-27 13:30:00,0.5499,0.55225,0.5498,0.55145,1023800000.0
2008-11-27 14:00:00,0.55165,0.55175,0.5502,0.55045,957600000.0
2008-11-27 14:30:00,0.55003,0.55145,0.54946,0.55115,919400000.0
2008-11-27 15:00:00,0.55115,0.55185,0.5499,0.5518,1842200000.0
2008-11-27 15:30:00,0.5518,0.5533,0.5509,0.5519,1379100000.0
2008-11-27 16:00:00,0.55195,0.55205,0.55074,0.5515,591000000.0
2008-11-27 16:30:00,0.55145,0.5517,0.54945,0.55016,1497999996.0
2008-11-27 17:00:00,0.55035,0.5531,0.54972,0.55255,536600000.0
2008-11-27 17:30:00,0.55255,0.5533,0.55155,0.55295,1171599995.0
2008-11-27 18:00:00,0.5529,0.55445,0.55251,0.5542,750400001.0
2008-11-27 18:30:00,0.5541,0.5543,0.55309,0.55405,893200004.0
2008-11-27 19:00:00,0.55405,0.55405,0.55253,0.55345,712200000.0
2008-11-27 19:30:00,0.5536,0.5537,0.55245,0.55315,887799998.0
2008-11-27 20:00:00,0.55335,0.55465,0.55273,0.5538,457400000.0
2008-11-27 20:30:00,0.55353,0.5541,0.5526,0.5529,580400000.0
2008-11-27 21:00:00,0.5532,0.55415,0.55276,0.55358,577800000.0
2008-11-27 21:30:00,0.55385,0.55425,0.55315,0.5532,342800000.0
2008-11-27 22:00:00,0.55315,0.55345,0.55248,0.55305,541200000.0
2008-11-27 22:30:00,0.55295,0.5533,0.55236,0.5527,314400000.0
2008-11-27 23:00:00,0.55205,0.5532,0.55184,0.55285,352199999.0
2008-11-27 23:30:00,0.5528,0.55295,0.5507,0.55075,444000000.0
2008-11-28 00:00:00,0.55075,0.55235,0.55058,0.5517,317400000.0
2008-11-28 00:30:00,0.5517,0.5517,0.55058,0.55065,518000000.0
2008-11-28 01:00:00,0.5508,0.552,0.55055,0.55075,256200000.0
2008-11-28 01:30:00,0.55075,0.5519,0.55036,0.5512,718199996.0
2008-11-28 02:00:00,0.5512,0.55155,0.54945,0.5507,747599999.0
2008-11-28 02:30:00,0.5505,0.55179,0.54971,0.55145,1049799999.0
2008-11-28 03:00:00,0.55145,0.55235,0.55078,0.5508,1546000020.0
2008-11-28 03:30:00,0.5509,0.5517,0.5504,0.5509,1009800001.0
2008-11-28 04:00:00,0.55105,0.5518,0.55033,0.55125,649200000.0
2008-11-28 04:30:00,0.5512,0.5512,0.55023,0.5508,336600000.0
2008-11-28 05:00:00,0.55056,0.5511,0.55022,0.55095,355200000.0
2008-11-28 05:30:00,0.5508,0.55205,0.5508,0.55135,538400001.0
2008-11-28 06:00:00,0.55125,0.55375,0.55125,0.5522,399200000.0
2008-11-28 06:30:00,0.5522,0.55285,0.55117,0.55231,721199999.0
2008-11-28 07:00:00,0.55245,0.55255,0.55136,0.55245,708400000.0
2008-11-28 07:30:00,0.5525,0.55365,0.55195,0.5521,540200000.0
2008-11-28 08:00:00,0.55154,0.5531,0.55154,0.5524,966800002.0
2008-11-28 08:30:00,0.55265,0.553,0.5517,0.55225,1786600006.0
2008-11-28 09:00:00,0.5522,0.55375,0.55167,0.5526,2601199997.0
2008-11-28 09:30:00,0.55255,0.55275,0.55133,0.55245,1317600000.0
2008-11-28 10:00:00,0.55245,0.5536,0.55205,0.5522,1125600000.0
2008-11-28 10:30:00,0.55225,0.55345,0.55135,0.55285,1703400000.0
2008-11-28 11:00:00,0.55285,0.55415,0.5518,0.55205,2728000014.0
2008-11-28 11:30:00,0.55245,0.55245,0.55093,0.55205,1458400005.0
2008-11-28 12:00:00,0.55215,0.55225,0.55117,0.5516,1389800000.0
2008-11-28 12:30:00,0.5517,0.5521,0.55025,0.55115,1238200000.0
2008-11-28 13:00:00,0.5512,0.5517,0.55035,0.55055,898600001.0
2008-11-28 13:30:00,0.55045,0.55105,0.54725,0.5485,1843400000.0
2008-11-28 14:00:00,0.54855,0.5495,0.5459,0.54685,1617600000.0
2008-11-28 14:30:00,0.54685,0.5479,0.54515,0.54655,1767800000.0
2008-11-28 15:00:00,0.5465,0.5484,0.5461,0.5473,1954800000.0
2008-11-28 15:30:00,0.5473,0.5496,0.547,0.549,753200001.0
2008-11-28 16:00:00,0.549,0.5494,0.54605,0.5466,1718200002.0
2008-11-28 16:30:00,0.54675,0.54935,0.54675,0.54735,2417000001.0
2008-11-28 17:00:00,0.54755,0.5485,0.5461,0.5478,1330600000.0
2008-11-28 17:30:00,0.54775,0.54825,0.546,0.54765,1945200001.0
2008-11-28 18:00:00,0.54785,0.54875,0.54745,0.5479,2145999993.0
2008-11-28 18:30:00,0.5479,0.5498,0.5474,0.5493,763600000.0
2008-11-28 19:00:00,0.5493,0.5494,0.54778,0.54791,666800000.0
2008-11-28 19:30:00,0.5482,0.5499,0.54715,0.5497,1241800020.0
2008-11-28 20:00:00,0.5497,0.55065,0.54849,0.54873,749000000.0
2008-11-28 20:30:00,0.54868,0.54975,0.5484,0.5496,631200000.0
2008-11-28 21:00:00,0.5496,0.5499,0.5484,0.54976,823600000.0
2008-11-28 21:30:00,0.5498,0.5498,0.54845,0.54855,881599996.0
2008-11-28 22:00:00,0.5491,0.54955,0.54845,0.5492,744600000.0
2008-11-28 22:30:00,0.54893,0.54941,0.5478,0.54862,377800000.0
2008-11-28 23:00:00,0.5485,0.55075,0.54805,0.54924,486600000.0
2008-11-28 23:30:00,0.54915,0.5497,0.54735,0.54848,566600000.0
2008-12-01 00:00:00,0.5444,0.5458,0.5443,0.5456,1968000000.0
2008-12-01 00:30:00,0.5455,0.5455,0.5441,0.5442,2214000000.0
2008-12-01 01:00:00,0.5441,0.5453,0.5439,0.5446,2214000000.0
2008-12-01 01:30:00,0.5447,0.5449,0.5434,0.5439,2378000000.0
2008-12-01 02:00:00,0.54435,0.5455,0.54405,0.54485,923400000.0
2008-12-01 02:30:00,0.545,0.5452,0.54365,0.54425,549400000.0
2008-12-01 03:00:00,0.54425,0.54425,0.5413,0.5427,1328000000.0
2008-12-01 03:30:00,0.54265,0.54285,0.54124,0.54163,581000000.0
2008-12-01 04:00:00,0.5422,0.5426,0.54144,0.54165,1076400001.0
2008-12-01 04:30:00,0.5416,0.54275,0.5415,0.5424,825400000.0
2008-12-01 05:00:00,0.5424,0.5427,0.5413,0.54215,943600001.0
2008-12-01 05:30:00,0.5422,0.54285,0.54069,0.54138,498000000.0
2008-12-01 06:00:00,0.5418,0.5418,0.5408,0.54095,526600000.0
2008-12-01 06:30:00,0.541,0.5429,0.54045,0.5419,429400000.0
2008-12-01 07:00:00,0.5419,0.54205,0.54056,0.5411,436800000.0
2008-12-01 07:30:00,0.54105,0.542,0.54032,0.54165,897800000.0
2008-12-01 08:00:00,0.54125,0.54205,0.5407,0.54085,374400000.0
2008-12-01 08:30:00,0.5411,0.5414,0.5396,0.5396,567599999.0
2008-12-01 09:00:00,0.53945,0.5412,0.53835,0.5394,1677599999.0
2008-12-01 09:30:00,0.5394,0.5405,0.5352,0.53535,1787700000.0
2008-12-01 10:00:00,0.5353,0.53645,0.5328,0.5338,1464200000.0
2008-12-01 10:30:00,0.53375,0.53575,0.5335,0.5354,1234000000.0
2008-12-01 11:00:00,0.5357,0.5371,0.53425,0.5366,1428200000.0
2008-12-01 11:30:00,0.5366,0.5366,0.53495,0.5357,1454800000.0
2008-12-01 12:00:00,0.5357,0.5359,0.53375,0.5353,1367799999.0
2008-12-01 12:30:00,0.5353,0.5356,0.5342,0.53465,1432000000.0
2008-12-01 13:00:00,0.5352,0.5372,0.5351,0.5365,970400000.0
2008-12-01 13:30:00,0.5365,0.5371,0.5342,0.53495,1572399999.0
2008-12-01 14:00:00,0.53495,0.5355,0.53435,0.535,1560800000.0
2008-12-01 14:30:00,0.535,0.535,0.53205,0.53425,1803800000.0
2008-12-01 15:00:00,0.53425,0.53465,0.533,0.5337,1010200000.0
2008-12-01 15:30:00,0.5337,0.5346,0.53235,0.53385,1363800000.0
2008-12-01 16:00:00,0.53385,0.5357,0.53385,0.53465,1097000000.0
2008-12-01 16:30:00,0.53465,0.536,0.5331,0.5346,1606000000.0
2008-12-01 17:00:00,0.5337,0.5355,0.53365,0.5344,1474400000.0
2008-12-01 17:30:00,0.53425,0.53525,0.5327,0.5346,1005400000.0
2008-12-01 18:00:00,0.5347,0.53655,0.5341,0.535,1309499999.0
2008-12-01 18:30:00,0.535,0.5358,0.5345,0.535,1814400000.0
2008-12-01 19:00:00,0.535,0.5367,0.53385,0.53505,1148000000.0
2008-12-01 19:30:00,0.53505,0.5364,0.53407,0.535,1693600000.0
2008-12-01 20:00:00,0.535,0.5367,0.53476,0.5356,350400000.0
2008-12-01 20:30:00,0.5356,0.5362,0.5349,0.5354,1777800007.0
2008-12-01 21:00:00,0.53545,0.53635,0.5342,0.535,930800000.0
2008-12-01 21:30:00,0.535,0.5359,0.53345,0.5343,1014599999.0
2008-12-01 22:00:00,0.5343,0.5343,0.5305,0.5307,588200000.0
2008-12-01 22:30:00,0.5309,0.53095,0.5269,0.528,1969100026.0
2008-12-01 23:00:00,0.528,0.52995,0.528,0.5292,971600000.0
2008-12-01 23:30:00,0.5293,0.5304,0.52881,0.5299,414800000.0
2008-12-02 00:00:00,0.5297,0.53015,0.5289,0.5293,670600000.0
2008-12-02 00:30:00,0.5293,0.5296,0.52844,0.529,381800000.0
2008-12-02 01:00:00,0.529,0.529,0.52625,0.52705,753700000.0
2008-12-02 01:30:00,0.52705,0.5271,0.52465,0.5259,919800000.0
2008-12-02 02:00:00,0.52595,0.5297,0.5255,0.5272,1777000002.0
2008-12-02 02:30:00,0.5272,0.5308,0.5272,0.52795,1016200000.0
2008-12-02 03:00:00,0.5279,0.5295,0.52775,0.5295,695800000.0
2008-12-02 03:30:00,0.52955,0.5312,0.52913,0.53065,475999999.0
2008-12-02 04:00:00,0.5307,0.53085,0.52868,0.52977,547800000.0
2008-12-02 04:30:00,0.53,0.53015,0.5294,0.5297,633200000.0
2008-12-02 05:00:00,0.5293,0.5308,0.52891,0.5291,605800000.0
2008-12-02 05:30:00,0.5291,0.5309,0.52805,0.529,878200000.0
2008-12-02 06:00:00,0.5289,0.5302,0.5284,0.5298,429000000.0
2008-12-02 06:30:00,0.5298,0.5306,0.52953,0.52997,683200000.0
2008-12-02 07:00:00,0.5304,0.5306,0.52949,0.5301,576800000.0
2008-12-02 07:30:00,0.52988,0.53025,0.52705,0.5278,597000000.0
2008-12-02 08:00:00,0.52805,0.5298,0.5275,0.5285,692200000.0
2008-12-02 08:30:00,0.5285,0.5285,0.5266,0.5273,517400000.0
2008-12-02 09:00:00,0.5273,0.5296,0.52699,0.529,883900000.0
2008-12-02 09:30:00,0.529,0.52975,0.52745,0.52765,914000000.0
2008-12-02 10:00:00,0.5275,0.5285,0.52505,0.526,2023300000.0
2008-12-02 10:30:00,0.5261,0.52835,0.526,0.5263,1946400022.0
2008-12-02 11:00:00,0.52645,0.5306,0.52595,0.53025,1740900000.0
2008-12-02 11:30:00,0.53025,0.53105,0.52875,0.531,1127600000.0
2008-12-02 12:00:00,0.531,0.5347,0.5291,0.53445,2492600000.0
2008-12-02 12:30:00,0.53445,0.53455,0.5319,0.5338,2522199997.0
2008-12-02 13:00:00,0.53375,0.534,0.532,0.53265,1292900000.0
2008-12-02 13:30:00,0.53255,0.53285,0.5311,0.53185,919200000.0
2008-12-02 14:00:00,0.53195,0.5355,0.5312,0.534,2795299997.0
2008-12-02 14:30:00,0.534,0.5341,0.5324,0.534,1848700001.0
2008-12-02 15:00:00,0.534,0.5342,0.53265,0.53335,1374900000.0
2008-12-02 15:30:00,0.53325,0.5336,0.53165,0.5318,1632099995.0
2008-12-02 16:00:00,0.532,0.532,0.5291,0.5301,2326099999.0
2008-12-02 16:30:00,0.53015,0.5318,0.5294,0.53,1745599999.0
2008-12-02 17:00:00,0.53,0.5328,0.52995,0.53095,2226500000.0
2008-12-02 17:30:00,0.53095,0.53225,0.5296,0.52985,1844200000.0
2008-12-02 18:00:00,0.5298,0.5303,0.5285,0.52885,2087599999.0
2008-12-02 18:30:00,0.52885,0.53205,0.52851,0.5311,1433600002.0
2008-12-02 19:00:00,0.53105,0.5317,0.52879,0.5313,760200000.0
2008-12-02 19:30:00,0.5315,0.53165,0.5295,0.53075,350000000.0
2008-12-02 20:00:00,0.53075,0.532,0.53007,0.5311,684800000.0
2008-12-02 20:30:00,0.5311,0.53125,0.52925,0.5297,458100000.0
2008-12-02 21:00:00,0.5297,0.5297,0.52815,0.52845,924400000.0
2008-12-02 21:30:00,0.52805,0.53024,0.52805,0.5298,511200000.0
2008-12-02 22:00:00,0.52985,0.5317,0.52875,0.5317,469200000.0
2008-12-02 22:30:00,0.53165,0.53345,0.53065,0.5331,826800000.0
2008-12-02 23:00:00,0.53305,0.5346,0.53275,0.5337,605000000.0
2008-12-02 23:30:00,0.53375,0.5338,0.5306,0.53129,523900000.0
2008-12-03 00:00:00,0.53095,0.53345,0.53095,0.5333,377999999.0
2008-12-03 00:30:00,0.53308,0.53345,0.5316,0.5321,838200000.0
2008-12-03 01:00:00,0.53195,0.53235,0.53083,0.53225,744400000.0
2008-12-03 01:30:00,0.53235,0.5331,0.53165,0.5322,744200000.0
2008-12-03 02:00:00,0.5322,0.53233,0.53146,0.53185,697600000.0
2008-12-03 02:30:00,0.53185,0.53245,0.5307,0.5316,1448000000.0
2008-12-03 03:00:00,0.5316,0.5316,0.52815,0.53,1356000000.0
2008-12-03 03:30:00,0.53,0.5325,0.52985,0.5315,682400000.0
2008-12-03 04:00:00,0.53126,0.5317,0.5302,0.5307,829600000.0
2008-12-03 04:30:00,0.5307,0.532,0.5301,0.532,760800000.0
2008-12-03 05:00:00,0.5321,0.5321,0.5311,0.5319,464400000.0
2008-12-03 05:30:00,0.5319,0.5331,0.53035,0.53135,1117599999.0
2008-12-03 06:00:00,0.53135,0.53145,0.53015,0.53028,596600000.0
2008-12-03 06:30:00,0.53054,0.5307,0.52852,0.5291,712800000.0
2008-12-03 07:00:00,0.5291,0.52955,0.52837,0.5289,2488400035.0
2008-12-03 07:30:00,0.5289,0.53035,0.5279,0.5291,1190599992.0
2008-12-03 08:00:00,0.52883,0.5296,0.5281,0.5289,1494199988.0
2008-12-03 08:30:00,0.5289,0.529,0.527,0.5279,766200000.0
2008-12-03 09:00:00,0.52795,0.52915,0.52764,0.5289,1217800000.0
2008-12-03 09:30:00,0.52895,0.5294,0.52725,0.52895,1100800000.0
2008-12-03 10:00:00,0.5289,0.529,0.5272,0.5275,1178600000.0
2008-12-03 10:30:00,0.5275,0.5275,0.5261,0.52625,1318800006.0
2008-12-03 11:00:00,0.52625,0.5281,0.52485,0.5265,2050600004.0
2008-12-03 11:30:00,0.5265,0.5274,0.5254,0.5272,1116300000.0
2008-12-03 12:00:00,0.52715,0.5279,0.52619,0.52735,1797999998.0
2008-12-03 12:30:00,0.5274,0.52885,0.52725,0.52805,1156399987.0
2008-12-03 13:00:00,0.52805,0.52845,0.52705,0.52825,635200000.0
2008-12-03 13:30:00,0.5284,0.5292,0.52755,0.52885,1175400000.0
2008-12-03 14:00:00,0.5289,0.53055,0.5282,0.5299,1024000000.0
2008-12-03 14:30:00,0.52975,0.53,0.52795,0.52855,1692800000.0
2008-12-03 15:00:00,0.52865,0.52945,0.52735,0.5282,1524880000.0
2008-12-03 15:30:00,0.5281,0.53,0.5281,0.52875,996600000.0
2008-12-03 16:00:00,0.52875,0.53005,0.52785,0.5295,863200000.0
2008-12-03 16:30:00,0.5294,0.5315,0.52795,0.52805,1417400001.0
2008-12-03 17:00:00,0.5281,0.53155,0.5281,0.53155,1238980000.0
2008-12-03 17:30:00,0.53155,0.53385,0.53065,0.5335,1949999993.0
2008-12-03 18:00:00,0.53345,0.53405,0.53245,0.53365,1666200002.0
2008-12-03 18:30:00,0.5336,0.53385,0.5325,0.53335,1008800000.0
2008-12-03 19:00:00,0.53335,0.53335,0.53035,0.5309,763680000.0
2008-12-03 19:30:00,0.5309,0.53305,0.5309,0.5318,1111400004.0
2008-12-03 20:00:00,0.5317,0.5319,0.52985,0.5301,305200000.0
2008-12-03 20:30:00,0.53005,0.53005,0.528,0.52875,388280000.0
2008-12-03 21:00:00,0.52885,0.5304,0.5274,0.52955,561599999.0
2008-12-03 21:30:00,0.52975,0.5303,0.5274,0.5274,794800000.0
2008-12-03 22:00:00,0.5274,0.52975,0.52645,0.5292,853000000.0
2008-12-03 22:30:00,0.5293,0.5337,0.52805,0.5332,685800000.0
2008-12-03 23:00:00,0.53289,0.5335,0.53125,0.5322,546600000.0
2008-12-03 23:30:00,0.5322,0.533,0.5315,0.532,502800000.0
2008-12-04 00:00:00,0.53215,0.5346,0.53215,0.53415,517200000.0
2008-12-04 00:30:00,0.5342,0.5343,0.53275,0.5339,625600000.0
2008-12-04 01:00:00,0.5339,0.5345,0.5332,0.53355,1643199979.0
2008-12-04 01:30:00,0.53355,0.534,0.53244,0.5329,335800000.0
2008-12-04 02:00:00,0.5329,0.53315,0.5318,0.5328,517600000.0
2008-12-04 02:30:00,0.5328,0.533,0.5306,0.53165,715000000.0
2008-12-04 03:00:00,0.53165,0.5332,0.53113,0.53235,1201800000.0
2008-12-04 03:30:00,0.5324,0.53345,0.53221,0.53315,1454000012.0
2008-12-04 04:00:00,0.53315,0.5337,0.5326,0.5331,299200000.0
2008-12-04 04:30:00,0.53254,0.53325,0.53201,0.53202,459800000.0
2008-12-04 05:00:00,0.53207,0.5331,0.53187,0.5324,556000000.0
2008-12-04 05:30:00,0.5322,0.53248,0.5296,0.5298,374000000.0
2008-12-04 06:00:00,0.5302,0.5315,0.529,0.5303,444000000.0
2008-12-04 06:30:00,0.5302,0.5319,0.5297,0.5318,444000000.0
2008-12-04 07:00:00,0.5312,0.5325,0.5293,0.5312,374400000.0
2008-12-04 07:30:00,0.5311,0.5321,0.53005,0.5313,541200000.0
2008-12-04 08:00:00,0.53155,0.53245,0.53062,0.5313,535600000.0
2008-12-04 08:30:00,0.53115,0.532,0.53073,0.53135,565800000.0
2008-12-04 09:00:00,0.5313,0.5316,0.5302,0.53065,1329999994.0
2008-12-04 09:30:00,0.53065,0.53195,0.53014,0.531,745399999.0
2008-12-04 10:00:00,0.53095,0.5316,0.53045,0.53135,1118400000.0
2008-12-04 10:30:00,0.53135,0.53265,0.5299,0.5326,2096000000.0
2008-12-04 11:00:00,0.53275,0.53425,0.5304,0.53315,1820200006.0
2008-12-04 11:30:00,0.5332,0.5352,0.53205,0.5349,2015800000.0
2008-12-04 12:00:00,0.53485,0.5361,0.5333,0.5359,249200000.0
2008-12-04 12:30:00,0.5358,0.5374,0.534,0.5362,81200000.0
2008-12-04 13:00:00,0.5361,0.5367,0.5327,0.536,1190000000.0
2008-12-04 13:30:00,0.5359,0.53745,0.53575,0.536,1324400000.0
2008-12-04 14:00:00,0.536,0.5368,0.5334,0.5352,1194700000.0
2008-12-04 14:30:00,0.5352,0.536,0.5345,0.5352,1140400000.0
2008-12-04 15:00:00,0.5352,0.53545,0.53385,0.5343,1202500000.0
2008-12-04 15:30:00,0.5345,0.53455,0.53165,0.533,1364100000.0
2008-12-04 16:00:00,0.533,0.5343,0.53185,0.5337,992800000.0
2008-12-04 16:30:00,0.5337,0.53495,0.5329,0.53365,1542100000.0
2008-12-04 17:00:00,0.5336,0.5344,0.53325,0.5334,1870800003.0
2008-12-04 17:30:00,0.5334,0.5356,0.5333,0.5356,952800000.0
2008-12-04 18:00:00,0.5357,0.5384,0.53425,0.5376,1539500000.0
2008-12-04 18:30:00,0.5376,0.5391,0.53545,0.53745,1152200001.0
2008-12-04 19:00:00,0.53745,0.53745,0.53491,0.53491,834599996.0
2008-12-04 19:30:00,0.53478,0.53585,0.5344,0.53475,1223400007.0
2008-12-04 20:00:00,0.53475,0.53495,0.5325,0.5327,857600000.0
2008-12-04 20:30:00,0.5326,0.53495,0.53125,0.5334,923000002.0
2008-12-04 21:00:00,0.5334,0.53455,0.5323,0.5327,869400000.0
2008-12-04 21:30:00,0.5331,0.534,0.53203,0.53248,582000000.0
2008-12-04 22:00:00,0.5327,0.53275,0.5294,0.5294,874000000.0
2008-12-04 22:30:00,0.5294,0.5297,0.52805,0.52965,654600000.0
2008-12-04 23:00:00,0.52965,0.5328,0.52965,0.53203,661800000.0
2008-12-04 23:30:00,0.53212,0.53265,0.53179,0.53255,368200000.0
2008-12-05 00:00:00,0.53255,0.53305,0.5307,0.5324,428800000.0
2008-12-05 00:30:00,0.53259,0.53275,0.5317,0.53255,671500000.0
2008-12-05 01:00:00,0.53255,0.53285,0.53185,0.5323,675600000.0
2008-12-05 01:30:00,0.5325,0.5325,0.53138,0.532,918400000.0
2008-12-05 02:00:00,0.53205,0.53325,0.5319,0.5329,609000001.0
2008-12-05 02:30:00,0.5329,0.5329,0.53162,0.5321,660200000.0
2008-12-05 03:00:00,0.532,0.53255,0.5307,0.5324,889600000.0
2008-12-05 03:30:00,0.53206,0.53243,0.53148,0.53215,531600000.0
2008-12-05 04:00:00,0.5321,0.5331,0.53131,0.5327,1367600008.0
2008-12-05 04:30:00,0.5327,0.5328,0.53172,0.53225,569800000.0
2008-12-05 05:00:00,0.5322,0.53345,0.53173,0.53345,578600000.0
2008-12-05 05:30:00,0.53314,0.53375,0.53292,0.5335,288200000.0
2008-12-05 06:00:00,0.5335,0.5335,0.53217,0.5327,577000000.0
2008-12-05 06:30:00,0.5327,0.53305,0.53214,0.53245,455000000.0
2008-12-05 07:00:00,0.53231,0.533,0.53176,0.5322,395199999.0
2008-12-05 07:30:00,0.5322,0.5327,0.53175,0.5323,1447200004.0
2008-12-05 08:00:00,0.53235,0.5339,0.5313,0.53333,386000000.0
2008-12-05 08:30:00,0.53305,0.53395,0.5317,0.5334,1286699999.0
2008-12-05 09:00:00,0.53345,0.53405,0.53255,0.53355,1067800000.0
2008-12-05 09:30:00,0.53355,0.534,0.53155,0.5319,1146200000.0
2008-12-05 10:00:00,0.5317,0.53365,0.53135,0.53295,718999999.0
2008-12-05 10:30:00,0.53295,0.53325,0.5315,0.5325,1204600000.0
2008-12-05 11:00:00,0.5325,0.5326,0.53185,0.5325,652400000.0
2008-12-05 11:30:00,0.53245,0.53325,0.53121,0.5317,981800000.0
2008-12-05 12:00:00,0.5317,0.5329,0.5316,0.5321,1033200001.0
2008-12-05 12:30:00,0.5321,0.53225,0.53015,0.5309,1136400001.0
2008-12-05 13:00:00,0.5311,0.5311,0.53,0.53055,782400000.0
2008-12-05 13:30:00,0.53054,0.53082,0.5299,0.53,1045999994.0
2008-12-05 14:00:00,0.53005,0.5304,0.52905,0.52945,641200000.0
2008-12-05 14:30:00,0.52945,0.52985,0.5262,0.5275,1045200000.0
2008-12-05 15:00:00,0.52745,0.52795,0.52595,0.5266,1503300000.0
2008-12-05 15:30:00,0.5266,0.5288,0.52105,0.52475,2237400000.0
2008-12-05 16:00:00,0.52475,0.52765,0.52395,0.5265,1319500000.0
2008-12-05 16:30:00,0.52635,0.5281,0.5252,0.5252,1326400000.0
2008-12-05 17:00:00,0.52535,0.5266,0.5201,0.5225,1548400000.0
2008-12-05 17:30:00,0.5225,0.5247,0.52015,0.524,1312200000.0
2008-12-05 18:00:00,0.524,0.52425,0.52125,0.52185,1605799999.0
2008-12-05 18:30:00,0.5219,0.5247,0.5216,0.52445,1521200000.0
2008-12-05 19:00:00,0.52445,0.52505,0.52355,0.5246,883800000.0
2008-12-05 19:30:00,0.5246,0.52495,0.52255,0.5246,743100000.0
2008-12-05 20:00:00,0.52455,0.52585,0.5235,0.5245,802000000.0
2008-12-05 20:30:00,0.52435,0.5275,0.52405,0.5265,973099998.0
2008-12-05 21:00:00,0.5266,0.5293,0.5261,0.52875,4251799979.0
2008-12-05 21:30:00,0.5287,0.53425,0.5286,0.53245,1293800000.0
2008-12-05 22:00:00,0.5324,0.53485,0.53137,0.53425,901599999.0
2008-12-05 22:30:00,0.5343,0.5362,0.53325,0.5347,1541199985.0
2008-12-05 23:00:00,0.5345,0.5356,0.53324,0.53357,2014400013.0
2008-12-05 23:30:00,0.53374,0.53485,0.5324,0.5325,592000009.0
2008-12-08 00:00:00,0.5357,0.536,0.5351,0.5354,552000000.0
2008-12-08 00:30:00,0.5355,0.5357,0.5338,0.5338,696000000.0
2008-12-08 01:00:00,0.5337,0.5356,0.5336,0.535,672000000.0
2008-12-08 01:30:00,0.5351,0.5364,0.5344,0.5358,672000000.0
2008-12-08 02:00:00,0.5339,0.5357,0.53336,0.5349,1024199997.0
2008-12-08 02:30:00,0.5349,0.5364,0.532,0.536,2437399995.0
2008-12-08 03:00:00,0.53605,0.53695,0.5354,0.5364,940800000.0
2008-12-08 03:30:00,0.5364,0.5367,0.5346,0.53465,2086099999.0
2008-12-08 04:00:00,0.53465,0.5349,0.532,0.5339,1561000000.0
2008-12-08 04:30:00,0.53385,0.5348,0.53385,0.5342,873600000.0
2008-12-08 05:00:00,0.53425,0.53435,0.53235,0.53255,1259400000.0
2008-12-08 05:30:00,0.53255,0.5331,0.53135,0.53161,909000000.0
2008-12-08 06:00:00,0.5322,0.53325,0.53168,0.5326,605600000.0
2008-12-08 06:30:00,0.5329,0.533,0.5321,0.5326,312500000.0
2008-12-08 07:00:00,0.53265,0.534,0.53195,0.53375,424800000.0
2008-12-08 07:30:00,0.53385,0.5355,0.5335,0.5351,691800000.0
2008-12-08 08:00:00,0.5351,0.5368,0.5349,0.5365,1029200000.0
2008-12-08 08:30:00,0.5365,0.5371,0.53591,0.53685,361800000.0
2008-12-08 09:00:00,0.53685,0.54115,0.53625,0.5394,1641200003.0
2008-12-08 09:30:00,0.5394,0.5449,0.5394,0.54365,1372600000.0
2008-12-08 10:00:00,0.5436,0.5458,0.5435,0.54495,1891600000.0
2008-12-08 10:30:00,0.54495,0.54565,0.54415,0.545,1445800000.0
2008-12-08 11:00:00,0.5452,0.54755,0.5437,0.54515,1835600000.0
2008-12-08 11:30:00,0.54515,0.5462,0.54285,0.54325,1658800000.0
2008-12-08 12:00:00,0.54325,0.54435,0.54219,0.54225,1311600000.0
2008-12-08 12:30:00,0.54285,0.5438,0.542,0.5424,576999997.0
2008-12-08 13:00:00,0.54255,0.54415,0.542,0.5436,1539100010.0
2008-12-08 13:30:00,0.54365,0.5442,0.5428,0.54375,1265800000.0
2008-12-08 14:00:00,0.5437,0.5444,0.54165,0.54185,6220100028.0
2008-12-08 14:30:00,0.5419,0.54315,0.54115,0.5422,650800000.0
2008-12-08 15:00:00,0.5422,0.5434,0.54165,0.5424,661600000.0
2008-12-08 15:30:00,0.5424,0.54405,0.54225,0.544,708000000.0
2008-12-08 16:00:00,0.544,0.54435,0.5396,0.5405,2202200000.0
2008-12-08 16:30:00,0.54045,0.54295,0.53805,0.53835,1690100000.0
2008-12-08 17:00:00,0.53845,0.54165,0.5381,0.541,2319040008.0
2008-12-08 17:30:00,0.54105,0.5434,0.54105,0.5426,2210200000.0
2008-12-08 18:00:00,0.5427,0.54555,0.5412,0.5442,1328340000.0
2008-12-08 18:30:00,0.54425,0.54555,0.54305,0.54425,1034500000.0
2008-12-08 19:00:00,0.54425,0.5444,0.54235,0.544,639800000.0
2008-12-08 19:30:00,0.544,0.5446,0.5429,0.5434,736400002.0
2008-12-08 20:00:00,0.5437,0.5439,0.54215,0.5426,557400000.0
2008-12-08 20:30:00,0.5427,0.5443,0.5419,0.54375,428000000.0
2008-12-08 21:00:00,0.5437,0.5468,0.5436,0.54605,1068000002.0
2008-12-08 21:30:00,0.54605,0.54735,0.544,0.54735,740899999.0
2008-12-08 22:00:00,0.5474,0.54815,0.54651,0.54672,567800000.0
2008-12-08 22:30:00,0.54708,0.5487,0.54655,0.5481,704840000.0
2008-12-08 23:00:00,0.5481,0.54855,0.54735,0.5482,1582999998.0
2008-12-08 23:30:00,0.54822,0.54851,0.5463,0.54715,1103900000.0
2008-12-09 00:00:00,0.54715,0.5473,0.54595,0.5461,650000000.0
2008-12-09 00:30:00,0.5461,0.5466,0.54465,0.54645,706200000.0
2008-12-09 01:00:00,0.5465,0.5465,0.54512,0.5456,445400000.0
2008-12-09 01:30:00,0.5456,0.54585,0.54454,0.5451,590000000.0
2008-12-09 02:00:00,0.5451,0.54525,0.5439,0.5447,1254200000.0
2008-12-09 02:30:00,0.5447,0.5451,0.54395,0.5448,2732120000.0
2008-12-09 03:00:00,0.5448,0.5452,0.54353,0.5446,2001240002.0
2008-12-09 03:30:00,0.5446,0.5446,0.542,0.5423,3380600001.0
2008-12-09 04:00:00,0.5423,0.5431,0.5419,0.543,2184400000.0
2008-12-09 04:30:00,0.54255,0.54345,0.54252,0.54273,914299999.0
2008-12-09 05:00:00,0.54268,0.5435,0.54224,0.5431,835880000.0
2008-12-09 05:30:00,0.5431,0.54335,0.5407,0.5414,1828999997.0
2008-12-09 06:00:00,0.5414,0.5416,0.5398,0.5398,2777800000.0
2008-12-09 06:30:00,0.5398,0.54105,0.5396,0.54045,2409800001.0
2008-12-09 07:00:00,0.5404,0.54061,0.5389,0.53915,1292800001.0
2008-12-09 07:30:00,0.53915,0.53975,0.53778,0.53875,1347400002.0
2008-12-09 08:00:00,0.53895,0.53985,0.53895,0.53985,1385200000.0
2008-12-09 08:30:00,0.53985,0.54085,0.53944,0.54015,802800000.0
2008-12-09 09:00:00,0.54015,0.54015,0.53735,0.5381,1761719998.0
2008-12-09 09:30:00,0.5381,0.5386,0.5371,0.5384,1838400005.0
2008-12-09 10:00:00,0.5384,0.5392,0.53585,0.53655,3413099958.0
2008-12-09 10:30:00,0.53636,0.5386,0.53605,0.5371,1913500007.0
2008-12-09 11:00:00,0.5371,0.53885,0.5364,0.53865,1523899999.0
2008-12-09 11:30:00,0.53855,0.54,0.53845,0.5394,1927800000.0
2008-12-09 12:00:00,0.5394,0.54115,0.5385,0.5411,1958800000.0
2008-12-09 12:30:00,0.5411,0.5415,0.5392,0.54115,1204199999.0
2008-12-09 13:00:00,0.54115,0.54145,0.5388,0.54,2409739998.0
2008-12-09 13:30:00,0.54005,0.54105,0.53945,0.5407,1641400000.0
2008-12-09 14:00:00,0.5407,0.5418,0.54024,0.54045,781200000.0
2008-12-09 14:30:00,0.54055,0.54225,0.54005,0.5417,766000000.0
2008-12-09 15:00:00,0.5417,0.5418,0.5389,0.53905,865920000.0
2008-12-09 15:30:00,0.53915,0.54,0.5387,0.53945,807604000.0
2008-12-09 16:00:00,0.53955,0.5411,0.53855,0.54045,1046700000.0
2008-12-09 16:30:00,0.54045,0.5418,0.53915,0.5396,1477500000.0
2008-12-09 17:00:00,0.5396,0.54265,0.5396,0.5409,1117440000.0
2008-12-09 17:30:00,0.5409,0.54445,0.5409,0.54355,2304900000.0
2008-12-09 18:00:00,0.54345,0.54435,0.5417,0.54235,1278900000.0
2008-12-09 18:30:00,0.54245,0.54415,0.5411,0.5429,2094900000.0
2008-12-09 19:00:00,0.5429,0.5452,0.54198,0.5442,951200000.0
2008-12-09 19:30:00,0.54405,0.54535,0.54365,0.54485,1112700000.0
2008-12-09 20:00:00,0.54495,0.54495,0.53915,0.53935,1023800001.0
2008-12-09 20:30:00,0.53935,0.54225,0.53745,0.54005,784940000.0
2008-12-09 21:00:00,0.54005,0.541,0.53785,0.5382,820600000.0
2008-12-09 21:30:00,0.5381,0.5406,0.538,0.5403,739600000.0
2008-12-09 22:00:00,0.5404,0.54085,0.53925,0.5398,564600000.0
2008-12-09 22:30:00,0.53975,0.5403,0.53913,0.53965,486000000.0
2008-12-09 23:00:00,0.53965,0.53985,0.5378,0.53844,794800000.0
2008-12-09 23:30:00,0.53885,0.54225,0.53833,0.54215,1026200000.0
2008-12-10 00:00:00,0.5419,0.54275,0.5403,0.5415,732000000.0
2008-12-10 00:30:00,0.5415,0.5422,0.5406,0.54175,588200000.0
2008-12-10 01:00:00,0.54175,0.5419,0.54085,0.541,1137600000.0
2008-12-10 01:30:00,0.541,0.54154,0.54072,0.5411,361800000.0
2008-12-10 02:00:00,0.5411,0.54235,0.54099,0.54175,406600000.0
2008-12-10 02:30:00,0.54175,0.5428,0.54162,0.54181,223400000.0
2008-12-10 03:00:00,0.54205,0.5422,0.5399,0.5415,624800000.0
2008-12-10 03:30:00,0.5414,0.5426,0.5409,0.5426,365800000.0
2008-12-10 04:00:00,0.5426,0.54505,0.54203,0.54485,685400000.0
2008-12-10 04:30:00,0.54485,0.5463,0.54455,0.54485,797800000.0
2008-12-10 05:00:00,0.54485,0.54485,0.54335,0.54435,379200000.0
2008-12-10 05:30:00,0.5443,0.5474,0.54415,0.5474,540400000.0
2008-12-10 06:00:00,0.54735,0.54875,0.54695,0.54825,661000000.0
2008-12-10 06:30:00,0.5482,0.54955,0.54455,0.5462,1212799995.0
2008-12-10 07:00:00,0.5463,0.54645,0.54375,0.54605,452200000.0
2008-12-10 07:30:00,0.54595,0.54605,0.5439,0.5443,465600000.0
2008-12-10 08:00:00,0.5443,0.5465,0.5443,0.5456,520500000.0
2008-12-10 08:30:00,0.54565,0.5464,0.54425,0.5455,858200005.0
2008-12-10 09:00:00,0.5455,0.54925,0.5447,0.5474,2334200000.0
2008-12-10 09:30:00,0.5474,0.5476,0.543,0.54405,1955300003.0
2008-12-10 10:00:00,0.54405,0.5452,0.544,0.54445,1268200000.0
2008-12-10 10:30:00,0.54435,0.5452,0.5432,0.54375,1635200007.0
2008-12-10 11:00:00,0.5438,0.5448,0.5429,0.5443,1194000000.0
2008-12-10 11:30:00,0.54425,0.5447,0.54305,0.5441,1224200011.0
2008-12-10 12:00:00,0.5441,0.5442,0.543,0.54325,761400001.0
2008-12-10 12:30:00,0.5433,0.54405,0.5429,0.54365,2460200000.0
2008-12-10 13:00:00,0.54365,0.544,0.54304,0.5438,614200000.0
2008-12-10 13:30:00,0.54375,0.54565,0.5435,0.5453,1927400039.0
2008-12-10 14:00:00,0.5454,0.54665,0.5445,0.54625,981800000.0
2008-12-10 14:30:00,0.54625,0.5463,0.54505,0.5453,1150400000.0
2008-12-10 15:00:00,0.5453,0.54585,0.54465,0.54585,639800000.0
2008-12-10 15:30:00,0.54595,0.5465,0.5452,0.5462,1273200000.0
2008-12-10 16:00:00,0.5462,0.54715,0.5456,0.5463,1612600007.0
2008-12-10 16:30:00,0.5463,0.547,0.54535,0.5454,1187200000.0
2008-12-10 17:00:00,0.54545,0.54985,0.54545,0.54905,3880199992.0
2008-12-10 17:30:00,0.5491,0.5498,0.54635,0.5476,4438799992.0
2008-12-10 18:00:00,0.54755,0.54885,0.54625,0.54745,1862100002.0
2008-12-10 18:30:00,0.54745,0.54765,0.5461,0.54745,794000000.0
2008-12-10 19:00:00,0.54745,0.5481,0.54585,0.5463,804400000.0
2008-12-10 19:30:00,0.5462,0.54725,0.5459,0.5461,1570799999.0
2008-12-10 20:00:00,0.5461,0.5469,0.5458,0.54645,863399999.0
2008-12-10 20:30:00,0.54607,0.5465,0.5417,0.54285,901200000.0
2008-12-10 21:00:00,0.543,0.54405,0.54005,0.5404,1148200000.0
2008-12-10 21:30:00,0.5404,0.54135,0.5391,0.5408,749200000.0
2008-12-10 22:00:00,0.54085,0.5419,0.5399,0.5414,1289000004.0
2008-12-10 22:30:00,0.5414,0.54295,0.5414,0.5428,780000000.0
2008-12-10 23:00:00,0.5428,0.54345,0.54215,0.54296,605000000.0
2008-12-10 23:30:00,0.54325,0.54425,0.54215,0.5433,608600000.0
2008-12-11 00:00:00,0.5433,0.54415,0.543,0.54345,824200000.0
2008-12-11 00:30:00,0.5437,0.5439,0.54233,0.54305,882400000.0
2008-12-11 01:00:00,0.5432,0.5443,0.54259,0.5439,722600002.0
2008-12-11 01:30:00,0.54375,0.54463,0.54365,0.5443,335400000.0
2008-12-11 02:00:00,0.54435,0.5445,0.5439,0.5442,274100000.0
2008-12-11 02:30:00,0.5442,0.5456,0.54343,0.5446,658600000.0
2008-12-11 03:00:00,0.5445,0.54495,0.54405,0.54475,248400000.0
2008-12-11 03:30:00,0.5448,0.54555,0.54405,0.54495,427800000.0
2008-12-11 04:00:00,0.545,0.54565,0.54465,0.5453,258200000.0
2008-12-11 04:30:00,0.5453,0.5455,0.54463,0.5454,349200000.0
2008-12-11 05:00:00,0.5454,0.5461,0.54479,0.5455,202000000.0
2008-12-11 05:30:00,0.5455,0.54635,0.54484,0.54526,366800000.0
2008-12-11 06:00:00,0.54585,0.5459,0.54501,0.5457,280400000.0
2008-12-11 06:30:00,0.5457,0.5464,0.5452,0.54545,402800000.0
2008-12-11 07:00:00,0.5455,0.5466,0.5451,0.5466,299800000.0
2008-12-11 07:30:00,0.5468,0.5482,0.5459,0.54775,974400000.0
2008-12-11 08:00:00,0.5478,0.5486,0.54665,0.54845,1034200000.0
2008-12-11 08:30:00,0.54865,0.5501,0.5472,0.5488,838000002.0
2008-12-11 09:00:00,0.5489,0.549,0.5471,0.54885,1467100000.0
2008-12-11 09:30:00,0.54885,0.5496,0.5479,0.5482,1131000001.0
2008-12-11 10:00:00,0.5482,0.54885,0.546,0.5467,1787099975.0
2008-12-11 10:30:00,0.5468,0.54735,0.5451,0.5463,2165099999.0
2008-12-11 11:00:00,0.5463,0.54795,0.5455,0.5476,1866000000.0
2008-12-11 11:30:00,0.54715,0.54875,0.54665,0.54855,1127800003.0
2008-12-11 12:00:00,0.54875,0.5499,0.5477,0.5499,2679000000.0
2008-12-11 12:30:00,0.5501,0.5525,0.5497,0.5512,2233000006.0
2008-12-11 13:00:00,0.5512,0.5529,0.5498,0.5517,1989600000.0
2008-12-11 13:30:00,0.5517,0.5523,0.5508,0.5515,1274200000.0
2008-12-11 14:00:00,0.55135,0.55275,0.55135,0.55185,1616200020.0
2008-12-11 14:30:00,0.55195,0.55225,0.54995,0.5517,1905400000.0
2008-12-11 15:00:00,0.5517,0.5519,0.54995,0.54995,1263800004.0
2008-12-11 15:30:00,0.5498,0.55325,0.5498,0.5529,1791500000.0
2008-12-11 16:00:00,0.5531,0.5534,0.55085,0.5514,1840200000.0
2008-12-11 16:30:00,0.5515,0.55335,0.5507,0.5525,2220900000.0
2008-12-11 17:00:00,0.5525,0.55465,0.5523,0.55365,1917400010.0
2008-12-11 17:30:00,0.5538,0.55435,0.55055,0.55215,3592399973.0
2008-12-11 18:00:00,0.55225,0.55445,0.5512,0.5522,2840000002.0
2008-12-11 18:30:00,0.5522,0.55555,0.5522,0.55495,1753600004.0
2008-12-11 19:00:00,0.55495,0.5565,0.5521,0.55315,1529000000.0
2008-12-11 19:30:00,0.55315,0.557,0.55315,0.5551,1036100000.0
2008-12-11 20:00:00,0.55515,0.55665,0.55185,0.5539,1104000000.0
2008-12-11 20:30:00,0.554,0.5543,0.55115,0.5529,1316600001.0
2008-12-11 21:00:00,0.5529,0.55335,0.5499,0.55155,1078200000.0
2008-12-11 21:30:00,0.5515,0.55295,0.5484,0.5484,1470000000.0
2008-12-11 22:00:00,0.54865,0.5505,0.5482,0.55025,892200000.0
2008-12-11 22:30:00,0.5502,0.55055,0.5484,0.55015,941800000.0
2008-12-11 23:00:00,0.55025,0.5516,0.5499,0.551,581000000.0
2008-12-11 23:30:00,0.5508,0.5518,0.5505,0.5515,530200000.0
2008-12-12 00:00:00,0.55135,0.55205,0.547,0.5512,1033599997.0
2008-12-12 00:30:00,0.55115,0.5517,0.55097,0.5516,284200000.0
2008-12-12 01:00:00,0.55165,0.5527,0.55075,0.55265,603400000.0
2008-12-12 01:30:00,0.5527,0.55305,0.5505,0.55085,602600001.0
2008-12-12 02:00:00,0.55095,0.55195,0.55015,0.55185,533200000.0
2008-12-12 02:30:00,0.55185,0.5519,0.55047,0.5516,270600000.0
2008-12-12 03:00:00,0.55139,0.5526,0.55101,0.55166,282600000.0
2008-12-12 03:30:00,0.5523,0.5524,0.55145,0.5524,252000000.0
2008-12-12 04:00:00,0.5524,0.5535,0.55173,0.55345,339800000.0
2008-12-12 04:30:00,0.5534,0.55385,0.55275,0.55275,484200000.0
2008-12-12 05:00:00,0.5531,0.55425,0.54835,0.54915,1216800000.0
2008-12-12 05:30:00,0.549,0.55275,0.54825,0.54975,1392600003.0
2008-12-12 06:00:00,0.54975,0.55015,0.5445,0.54475,2145600002.0
2008-12-12 06:30:00,0.54475,0.54925,0.54435,0.5473,1353599998.0
2008-12-12 07:00:00,0.54735,0.5494,0.5461,0.54755,1430500001.0
2008-12-12 07:30:00,0.54755,0.54815,0.5454,0.5457,986000011.0
2008-12-12 08:00:00,0.5457,0.547,0.5447,0.54475,692200002.0
2008-12-12 08:30:00,0.54475,0.54485,0.54355,0.54405,1067400002.0
2008-12-12 09:00:00,0.54405,0.545,0.5435,0.5442,664200000.0
2008-12-12 09:30:00,0.54415,0.5447,0.54175,0.54355,1399500000.0
2008-12-12 10:00:00,0.54355,0.5456,0.54195,0.54505,1255000000.0
2008-12-12 10:30:00,0.5451,0.5462,0.5444,0.5453,1483400000.0
2008-12-12 11:00:00,0.5453,0.5469,0.5436,0.5466,1221200002.0
2008-12-12 11:30:00,0.5466,0.5486,0.54525,0.5463,1194400000.0
2008-12-12 12:00:00,0.54655,0.5485,0.5455,0.5481,1636400000.0
2008-12-12 12:30:00,0.5481,0.5481,0.54445,0.5447,1397399996.0
2008-12-12 13:00:00,0.5447,0.546,0.54345,0.5454,653800000.0
2008-12-12 13:30:00,0.54545,0.5466,0.5446,0.54475,3129200002.0
2008-12-12 14:00:00,0.54475,0.54555,0.5435,0.5448,1268600000.0
2008-12-12 14:30:00,0.5448,0.5456,0.54335,0.54425,1267399975.0
2008-12-12 15:00:00,0.54425,0.5451,0.5433,0.5451,1184300009.0
2008-12-12 15:30:00,0.5451,0.54725,0.54414,0.5461,1103300000.0
2008-12-12 16:00:00,0.5461,0.54725,0.54445,0.5458,1250400000.0
2008-12-12 16:30:00,0.5458,0.5475,0.5448,0.5468,1935299992.0
2008-12-12 17:00:00,0.5468,0.5474,0.54505,0.5465,1333000000.0
2008-12-12 17:30:00,0.5465,0.54705,0.54485,0.5453,2634700008.0
2008-12-12 18:00:00,0.5453,0.54565,0.54175,0.5433,2006199985.0
2008-12-12 18:30:00,0.5433,0.5442,0.54194,0.54415,1118400000.0
2008-12-12 19:00:00,0.5442,0.545,0.54355,0.54455,691000000.0
2008-12-12 19:30:00,0.5445,0.5453,0.54345,0.5445,523400000.0
2008-12-12 20:00:00,0.54445,0.5452,0.54335,0.5436,613800002.0
2008-12-12 20:30:00,0.5436,0.54412,0.54246,0.54271,990400000.0
2008-12-12 21:00:00,0.54275,0.54585,0.54275,0.545,1149600000.0
2008-12-12 21:30:00,0.5453,0.5458,0.5442,0.5453,2326000000.0
2008-12-12 22:00:00,0.54575,0.546,0.54404,0.54404,846000000.0
2008-12-12 22:30:00,0.54448,0.54468,0.5436,0.544,653800000.0
2008-12-12 23:00:00,0.5441,0.54595,0.54355,0.54441,1370200004.0
2008-12-12 23:30:00,0.54495,0.5466,0.54375,0.5466,1207100000.0
2008-12-15 00:00:00,0.5445,0.5468,0.5444,0.5465,673200000.0
2008-12-15 00:30:00,0.5464,0.5488,0.546,0.5487,918000000.0
2008-12-15 01:00:00,0.5488,0.5497,0.5476,0.5497,795600000.0
2008-12-15 01:30:00,0.5499,0.5518,0.5483,0.5484,918000000.0
2008-12-15 02:00:00,0.54875,0.55005,0.54751,0.55005,273800000.0
2008-12-15 02:30:00,0.5502,0.5518,0.54825,0.5486,952800000.0
2008-12-15 03:00:00,0.54855,0.5518,0.54735,0.54985,991399998.0
2008-12-15 03:30:00,0.5498,0.55,0.5488,0.5499,620400001.0
2008-12-15 04:00:00,0.55,0.55075,0.5494,0.55035,455000000.0
2008-12-15 04:30:00,0.55055,0.552,0.55006,0.5514,374600000.0
2008-12-15 05:00:00,0.5515,0.5518,0.55015,0.55155,521600000.0
2008-12-15 05:30:00,0.55145,0.55365,0.55115,0.5529,460600000.0
2008-12-15 06:00:00,0.5529,0.5533,0.55157,0.55265,802099997.0
2008-12-15 06:30:00,0.5528,0.55355,0.55239,0.55241,413100000.0
2008-12-15 07:00:00,0.55285,0.5532,0.55163,0.55195,316400000.0
2008-12-15 07:30:00,0.55185,0.552,0.5504,0.55115,561400003.0
2008-12-15 08:00:00,0.55125,0.55185,0.55036,0.55055,293200000.0
2008-12-15 08:30:00,0.55055,0.5517,0.55055,0.55135,306400000.0
2008-12-15 09:00:00,0.55145,0.5516,0.5497,0.55085,1433400001.0
2008-12-15 09:30:00,0.55095,0.5528,0.5504,0.5505,1918799999.0
2008-12-15 10:00:00,0.5506,0.55135,0.54905,0.55005,1268800000.0
2008-12-15 10:30:00,0.5501,0.55315,0.5492,0.553,3335799976.0
2008-12-15 11:00:00,0.55305,0.554,0.55155,0.5537,2747400001.0
2008-12-15 11:30:00,0.55365,0.55455,0.5513,0.5531,1282000000.0
2008-12-15 12:00:00,0.5531,0.5536,0.552,0.5532,663800000.0
2008-12-15 12:30:00,0.5532,0.5543,0.55245,0.5528,1257600000.0
2008-12-15 13:00:00,0.5528,0.55355,0.5522,0.55245,1201600000.0
2008-12-15 13:30:00,0.55245,0.55385,0.55178,0.5522,837100000.0
2008-12-15 14:00:00,0.5523,0.5531,0.5503,0.5519,1466600000.0
2008-12-15 14:30:00,0.55195,0.5541,0.55126,0.55325,791800000.0
2008-12-15 15:00:00,0.5532,0.5534,0.55105,0.55255,1076100000.0
2008-12-15 15:30:00,0.55255,0.5532,0.5516,0.55255,709000001.0
2008-12-15 16:00:00,0.5526,0.55375,0.5525,0.5533,864700000.0
2008-12-15 16:30:00,0.5533,0.5559,0.55295,0.5544,2093800008.0
2008-12-15 17:00:00,0.5544,0.5557,0.5542,0.5557,2345100000.0
2008-12-15 17:30:00,0.55565,0.5564,0.55365,0.5551,1870199996.0
2008-12-15 18:00:00,0.5553,0.55625,0.5541,0.55605,2561599991.0
2008-12-15 18:30:00,0.55605,0.55605,0.5545,0.5551,1599000007.0
2008-12-15 19:00:00,0.5551,0.55595,0.55435,0.5553,1057599991.0
2008-12-15 19:30:00,0.5554,0.55575,0.5521,0.55395,815000000.0
2008-12-15 20:00:00,0.55375,0.5542,0.5518,0.5536,438600000.0
2008-12-15 20:30:00,0.55359,0.55385,0.55235,0.553,497800000.0
2008-12-15 21:00:00,0.553,0.55335,0.55055,0.5532,478400000.0
2008-12-15 21:30:00,0.55315,0.55315,0.55121,0.55175,281000000.0
2008-12-15 22:00:00,0.55175,0.5521,0.55085,0.5521,336200000.0
2008-12-15 22:30:00,0.55215,0.5544,0.5521,0.55415,570200000.0
2008-12-15 23:00:00,0.55415,0.55545,0.5525,0.55408,417700000.0
2008-12-15 23:30:00,0.5545,0.55475,0.55357,0.55376,336400000.0
2008-12-16 00:00:00,0.5539,0.5557,0.5498,0.55435,683300000.0
2008-12-16 00:30:00,0.5544,0.55445,0.55309,0.5534,137000000.0
2008-12-16 01:00:00,0.5535,0.55465,0.55285,0.5544,244000000.0
2008-12-16 01:30:00,0.55445,0.5547,0.55383,0.5543,317000000.0
2008-12-16 02:00:00,0.5543,0.5544,0.55315,0.5538,672800000.0
2008-12-16 02:30:00,0.5538,0.5543,0.55325,0.5541,368600000.0
2008-12-16 03:00:00,0.5541,0.5561,0.5541,0.5557,551400000.0
2008-12-16 03:30:00,0.5557,0.557,0.55535,0.5561,518000000.0
2008-12-16 04:00:00,0.55615,0.5565,0.5555,0.5561,395800000.0
2008-12-16 04:30:00,0.55595,0.55645,0.55529,0.5561,438000000.0
2008-12-16 05:00:00,0.5562,0.55865,0.55615,0.5582,780200001.0
2008-12-16 05:30:00,0.5582,0.5588,0.5573,0.55845,505000000.0
2008-12-16 06:00:00,0.5584,0.55945,0.55802,0.55885,431000000.0
2008-12-16 06:30:00,0.55885,0.55915,0.5574,0.5588,665400000.0
2008-12-16 07:00:00,0.55875,0.55915,0.55801,0.55915,291200000.0
2008-12-16 07:30:00,0.55935,0.5595,0.5578,0.5579,305400000.0
2008-12-16 08:00:00,0.55759,0.55813,0.5569,0.55735,982000001.0
2008-12-16 08:30:00,0.5573,0.55765,0.5558,0.557,682200003.0
2008-12-16 09:00:00,0.55705,0.5586,0.55665,0.55725,1164800000.0
2008-12-16 09:30:00,0.5572,0.55835,0.5566,0.55825,969100000.0
2008-12-16 10:00:00,0.5582,0.5588,0.55725,0.5579,1012400000.0
2008-12-16 10:30:00,0.5579,0.5583,0.55655,0.5566,1366000000.0
2008-12-16 11:00:00,0.5566,0.558,0.5559,0.55775,1071000001.0
2008-12-16 11:30:00,0.55755,0.5594,0.5559,0.5583,1709000000.0
2008-12-16 12:00:00,0.55865,0.55935,0.55635,0.55875,1370700000.0
2008-12-16 12:30:00,0.5586,0.5586,0.55734,0.55775,863200001.0
2008-12-16 13:00:00,0.5577,0.55915,0.5577,0.55865,1700599993.0
2008-12-16 13:30:00,0.5587,0.55885,0.5556,0.5586,1498599998.0
2008-12-16 14:00:00,0.55865,0.5601,0.5582,0.5594,1730299999.0
2008-12-16 14:30:00,0.55935,0.5614,0.55935,0.5605,1748400000.0
2008-12-16 15:00:00,0.5605,0.56465,0.5605,0.5632,3692500036.0
2008-12-16 15:30:00,0.5632,0.5646,0.5632,0.56425,1642000002.0
2008-12-16 16:00:00,0.56425,0.56535,0.56345,0.56535,1369600000.0
2008-12-16 16:30:00,0.5656,0.56585,0.5637,0.5648,2781699997.0
2008-12-16 17:00:00,0.5648,0.5652,0.56245,0.564,3603199997.0
2008-12-16 17:30:00,0.564,0.56465,0.5629,0.5635,2692399998.0
2008-12-16 18:00:00,0.56345,0.56475,0.56325,0.5642,4114399993.0
2008-12-16 18:30:00,0.5642,0.56655,0.5642,0.56485,4212799978.0
2008-12-16 19:00:00,0.56485,0.56585,0.5642,0.56565,1041800017.0
2008-12-16 19:30:00,0.5656,0.5659,0.56476,0.56565,614400001.0
2008-12-16 20:00:00,0.5656,0.5664,0.56507,0.56528,866200004.0
2008-12-16 20:30:00,0.56516,0.5663,0.56478,0.56491,1076399998.0
2008-12-16 21:00:00,0.56515,0.5719,0.5625,0.5704,1390949999.0
2008-12-16 21:30:00,0.5704,0.5789,0.57015,0.57335,2454220001.0
2008-12-16 22:00:00,0.5731,0.5785,0.57155,0.5776,2210900008.0
2008-12-16 22:30:00,0.57755,0.5795,0.57455,0.5792,1213600001.0
2008-12-16 23:00:00,0.5789,0.5795,0.5777,0.5777,997400000.0
2008-12-16 23:30:00,0.57825,0.57875,0.5775,0.57835,840000000.0
2008-12-17 00:00:00,0.57815,0.57885,0.57755,0.57835,1297800000.0
2008-12-17 00:30:00,0.5783,0.5784,0.57708,0.57766,827000000.0
2008-12-17 01:00:00,0.5781,0.57965,0.5779,0.5781,771200000.0
2008-12-17 01:30:00,0.5782,0.5789,0.5774,0.5783,558800000.0
2008-12-17 02:00:00,0.5785,0.5785,0.5773,0.5776,725200000.0
2008-12-17 02:30:00,0.57785,0.5787,0.5768,0.57855,1054799999.0
2008-12-17 03:00:00,0.5786,0.5789,0.57734,0.5781,1060200000.0
2008-12-17 03:30:00,0.57815,0.57915,0.57749,0.57865,574000000.0
2008-12-17 04:00:00,0.57865,0.5793,0.57825,0.5786,600200000.0
2008-12-17 04:30:00,0.57875,0.58065,0.5783,0.58015,1306200000.0
2008-12-17 05:00:00,0.58015,0.58125,0.57995,0.58105,1308800000.0
2008-12-17 05:30:00,0.581,0.58145,0.57985,0.5803,1043000001.0
2008-12-17 06:00:00,0.5801,0.5813,0.57945,0.58058,1144100000.0
2008-12-17 06:30:00,0.58095,0.5851,0.58042,0.5816,1929100000.0
2008-12-17 07:00:00,0.58175,0.58225,0.57985,0.5812,679000000.0
2008-12-17 07:30:00,0.5811,0.5817,0.57985,0.5811,785900000.0
2008-12-17 08:00:00,0.58125,0.58125,0.57785,0.57905,656800000.0
2008-12-17 08:30:00,0.57905,0.58045,0.57755,0.58005,1098499998.0
2008-12-17 09:00:00,0.58015,0.58485,0.57995,0.5825,3410399991.0
2008-12-17 09:30:00,0.5825,0.5834,0.58115,0.58265,2407999997.0
2008-12-17 10:00:00,0.58275,0.58425,0.58225,0.5831,1848400000.0
2008-12-17 10:30:00,0.58305,0.5835,0.58065,0.5821,2661180000.0
2008-12-17 11:00:00,0.5821,0.583,0.5808,0.5827,2098800000.0
2008-12-17 11:30:00,0.5827,0.58305,0.58115,0.5815,1501420000.0
2008-12-17 12:00:00,0.58165,0.58185,0.57815,0.5783,2144000000.0
2008-12-17 12:30:00,0.5783,0.5817,0.5783,0.58155,2256600021.0
2008-12-17 13:00:00,0.5814,0.58185,0.58035,0.5812,1623800000.0
2008-12-17 13:30:00,0.5812,0.5822,0.581,0.5815,2241000032.0
2008-12-17 14:00:00,0.5816,0.5817,0.5784,0.5788,1488400005.0
2008-12-17 14:30:00,0.5788,0.5799,0.57575,0.5799,1960000003.0
2008-12-17 15:00:00,0.5799,0.581,0.57795,0.5809,2900199961.0
2008-12-17 15:30:00,0.5809,0.58235,0.5791,0.5822,2155600000.0
2008-12-17 16:00:00,0.5822,0.5845,0.58085,0.58365,2531300000.0
2008-12-17 16:30:00,0.5837,0.5899,0.58335,0.5897,2711799999.0
2008-12-17 17:00:00,0.5897,0.59515,0.58935,0.5911,3698899969.0
2008-12-17 17:30:00,0.5911,0.59185,0.58755,0.589,1957999999.0
2008-12-17 18:00:00,0.5892,0.59065,0.5853,0.5866,3843100017.0
2008-12-17 18:30:00,0.58665,0.5889,0.58585,0.5884,3176799999.0
2008-12-17 19:00:00,0.5884,0.5897,0.5883,0.58945,635800000.0
2008-12-17 19:30:00,0.58945,0.58945,0.58665,0.5883,1054400003.0
2008-12-17 20:00:00,0.58835,0.59005,0.58705,0.58985,899800000.0
2008-12-17 20:30:00,0.58985,0.5918,0.58855,0.5905,929800000.0
2008-12-17 21:00:00,0.5906,0.59235,0.58925,0.59015,850600004.0
2008-12-17 21:30:00,0.59015,0.5911,0.58855,0.591,712000000.0
2008-12-17 22:00:00,0.5913,0.5931,0.5897,0.5906,1016000000.0
2008-12-17 22:30:00,0.5909,0.5927,0.58985,0.59115,1385800000.0
2008-12-17 23:00:00,0.59115,0.5925,0.59018,0.5917,776800000.0
2008-12-17 23:30:00,0.5917,0.59275,0.5911,0.5921,484800000.0
2008-12-18 00:00:00,0.59225,0.59455,0.5915,0.5936,821800000.0
2008-12-18 00:30:00,0.5936,0.5936,0.59142,0.59245,1256600000.0
2008-12-18 01:00:00,0.59255,0.59435,0.5919,0.59276,437000000.0
2008-12-18 01:30:00,0.59262,0.59325,0.59115,0.592,1232000002.0
2008-12-18 02:00:00,0.592,0.59285,0.59119,0.592,893600002.0
2008-12-18 02:30:00,0.59195,0.59475,0.59195,0.59315,1658400000.0
2008-12-18 03:00:00,0.5934,0.59465,0.5932,0.5935,447200000.0
2008-12-18 03:30:00,0.5935,0.594,0.59245,0.5927,924400000.0
2008-12-18 04:00:00,0.59295,0.59345,0.59165,0.59285,916000000.0
2008-12-18 04:30:00,0.59295,0.5936,0.59282,0.5936,537600000.0
2008-12-18 05:00:00,0.59345,0.5939,0.59225,0.593,877600000.0
2008-12-18 05:30:00,0.593,0.59325,0.59135,0.59275,1083000000.0
2008-12-18 06:00:00,0.59275,0.5935,0.59225,0.59305,820180000.0
2008-12-18 06:30:00,0.59295,0.59305,0.59155,0.59255,693200000.0
2008-12-18 07:00:00,0.59245,0.59385,0.59207,0.59385,649000000.0
2008-12-18 07:30:00,0.59395,0.5954,0.59365,0.59435,1175600000.0
2008-12-18 08:00:00,0.59445,0.59515,0.5928,0.59375,1097000000.0
2008-12-18 08:30:00,0.59335,0.5945,0.5918,0.5918,842000000.0
2008-12-18 09:00:00,0.59185,0.5927,0.5892,0.59225,2562600000.0
2008-12-18 09:30:00,0.59225,0.5982,0.59085,0.5981,2770199995.0
2008-12-18 10:00:00,0.5982,0.59825,0.59623,0.59805,1734999998.0
2008-12-18 10:30:00,0.5981,0.5982,0.59635,0.59805,1395000000.0
2008-12-18 11:00:00,0.59795,0.60055,0.5972,0.60045,2012800000.0
2008-12-18 11:30:00,0.6005,0.608,0.6005,0.6024,3994600001.0
2008-12-18 12:00:00,0.6024,0.60315,0.60015,0.60205,1960800000.0
2008-12-18 12:30:00,0.6018,0.6028,0.5998,0.60195,2663200000.0
2008-12-18 13:00:00,0.60195,0.6031,0.6009,0.6017,3395800003.0
2008-12-18 13:30:00,0.6018,0.6021,0.60025,0.6015,2236400000.0
2008-12-18 14:00:00,0.6015,0.60305,0.59985,0.6016,1323200000.0
2008-12-18 14:30:00,0.6016,0.6016,0.59835,0.59885,2193600000.0
2008-12-18 15:00:00,0.59845,0.59985,0.59705,0.5998,1322300000.0
2008-12-18 15:30:00,0.59975,0.6016,0.59955,0.60035,1288100000.0
2008-12-18 16:00:00,0.6003,0.60065,0.59645,0.5994,1829300000.0
2008-12-18 16:30:00,0.5997,0.6001,0.59645,0.59675,1576800000.0
2008-12-18 17:00:00,0.59675,0.5993,0.59675,0.59905,1468000004.0
2008-12-18 17:30:00,0.59905,0.60135,0.5984,0.59975,1210999994.0
2008-12-18 18:00:00,0.59965,0.60035,0.5935,0.5974,4450799972.0
2008-12-18 18:30:00,0.59755,0.59765,0.5921,0.59315,4889100000.0
2008-12-18 19:00:00,0.59315,0.59335,0.58865,0.58965,1043900000.0
2008-12-18 19:30:00,0.5901,0.59275,0.58955,0.59105,600200000.0
2008-12-18 20:00:00,0.59115,0.59175,0.58937,0.59175,434999999.0
2008-12-18 20:30:00,0.59165,0.5927,0.5903,0.59205,341600000.0
2008-12-18 21:00:00,0.59225,0.59295,0.5912,0.59275,1377799961.0
2008-12-18 21:30:00,0.59265,0.59285,0.5882,0.58855,715000000.0
2008-12-18 22:00:00,0.58875,0.58935,0.5782,0.5792,2102000002.0
2008-12-18 22:30:00,0.5793,0.5809,0.57825,0.57995,679200001.0
2008-12-18 23:00:00,0.57983,0.5823,0.57895,0.5815,543900002.0
2008-12-18 23:30:00,0.5816,0.5837,0.581,0.5833,378200000.0
2008-12-19 00:00:00,0.5833,0.58735,0.5822,0.58315,636400000.0
2008-12-19 00:30:00,0.5832,0.5842,0.58216,0.5842,430800000.0
2008-12-19 01:00:00,0.5843,0.58625,0.58354,0.58625,629200002.0
2008-12-19 01:30:00,0.586,0.58685,0.58525,0.5856,625300000.0
2008-12-19 02:00:00,0.5856,0.5862,0.5844,0.5855,664600000.0
2008-12-19 02:30:00,0.5855,0.5864,0.58405,0.5846,638000000.0
2008-12-19 03:00:00,0.5847,0.5849,0.5835,0.5849,1042400000.0
2008-12-19 03:30:00,0.5848,0.5848,0.58,0.58145,1167400000.0
2008-12-19 04:00:00,0.58155,0.58235,0.58135,0.5818,840400000.0
2008-12-19 04:30:00,0.5817,0.5826,0.58103,0.5825,625200000.0
2008-12-19 05:00:00,0.5823,0.5831,0.5819,0.5829,374600000.0
2008-12-19 05:30:00,0.5831,0.5832,0.5812,0.5823,517199997.0
2008-12-19 06:00:00,0.5822,0.5827,0.57995,0.58055,891800000.0
2008-12-19 06:30:00,0.58055,0.58095,0.57764,0.57764,2067899999.0
2008-12-19 07:00:00,0.5783,0.58155,0.5783,0.57995,698800000.0
2008-12-19 07:30:00,0.58,0.58015,0.57785,0.5791,534800006.0
2008-12-19 08:00:00,0.5791,0.5799,0.57895,0.5794,431999998.0
2008-12-19 08:30:00,0.5793,0.5817,0.57762,0.58035,1006800000.0
2008-12-19 09:00:00,0.5802,0.5816,0.57955,0.58075,1717799998.0
2008-12-19 09:30:00,0.5807,0.5842,0.58045,0.58405,2414900000.0
2008-12-19 10:00:00,0.5843,0.5843,0.5794,0.5827,1930799994.0
2008-12-19 10:30:00,0.5827,0.5827,0.5783,0.5784,1721099998.0
2008-12-19 11:00:00,0.5784,0.5803,0.5777,0.57925,2291699999.0
2008-12-19 11:30:00,0.5791,0.58305,0.5788,0.58085,1082600001.0
2008-12-19 12:00:00,0.58075,0.58075,0.57685,0.577,1589799995.0
2008-12-19 12:30:00,0.577,0.5771,0.57505,0.5759,1739200014.0
2008-12-19 13:00:00,0.57615,0.5768,0.5749,0.5756,1858000000.0
2008-12-19 13:30:00,0.57565,0.57565,0.57245,0.57305,1971800001.0
2008-12-19 14:00:00,0.5731,0.57465,0.57213,0.5739,1299800000.0
2008-12-19 14:30:00,0.5739,0.57485,0.5734,0.57405,1074100000.0
2008-12-19 15:00:00,0.5737,0.57445,0.57275,0.5733,1669799997.0
2008-12-19 15:30:00,0.5733,0.57815,0.57315,0.576,2169400010.0
2008-12-19 16:00:00,0.5759,0.57835,0.5754,0.5767,892999999.0
2008-12-19 16:30:00,0.5767,0.57745,0.57435,0.576,2244499989.0
2008-12-19 17:00:00,0.576,0.57665,0.5754,0.57655,2540199968.0
2008-12-19 17:30:00,0.57665,0.57915,0.5764,0.5786,3534399967.0
2008-12-19 18:00:00,0.5787,0.57875,0.57355,0.57655,1638699999.0
2008-12-19 18:30:00,0.5765,0.57655,0.57215,0.5746,2414200000.0
2008-12-19 19:00:00,0.5746,0.57505,0.57274,0.57293,935000000.0
2008-12-19 19:30:00,0.5736,0.5736,0.5715,0.57181,440600000.0
2008-12-19 20:00:00,0.57205,0.5725,0.57162,0.572,352400000.0
2008-12-19 20:30:00,0.572,0.5727,0.5712,0.5721,359000000.0
2008-12-19 21:00:00,0.5721,0.57454,0.57075,0.573,1057000000.0
2008-12-19 21:30:00,0.57305,0.57455,0.5726,0.574,451000000.0
2008-12-19 22:00:00,0.574,0.574,0.57306,0.57336,428800000.0
2008-12-19 22:30:00,0.5738,0.5748,0.57285,0.5745,432800000.0
2008-12-19 23:00:00,0.57475,0.5761,0.57415,0.57535,354000000.0
2008-12-19 23:30:00,0.57555,0.5758,0.57303,0.5737,340000000.0
2008-12-22 00:00:00,0.5749,0.5759,0.5738,0.5757,312000000.0
2008-12-22 00:30:00,0.5758,0.576,0.5751,0.5759,364000000.0
2008-12-22 01:00:00,0.576,0.578,0.5759,0.578,390000000.0
2008-12-22 01:30:00,0.5779,0.5788,0.5768,0.5775,377000000.0
2008-12-22 02:00:00,0.57595,0.5782,0.57538,0.5781,1328599999.0
2008-12-22 02:30:00,0.5781,0.5787,0.57656,0.57745,1144799999.0
2008-12-22 03:00:00,0.57755,0.5781,0.57685,0.5776,528000000.0
2008-12-22 03:30:00,0.57765,0.57828,0.5753,0.57795,870600000.0
2008-12-22 04:00:00,0.57795,0.5784,0.57675,0.57735,649400005.0
2008-12-22 04:30:00,0.57735,0.57735,0.57495,0.5766,790500000.0
2008-12-22 05:00:00,0.5766,0.57735,0.57549,0.57625,694200000.0
2008-12-22 05:30:00,0.57555,0.5763,0.5745,0.57575,658600000.0
2008-12-22 06:00:00,0.57538,0.57705,0.57525,0.57705,1029600001.0
2008-12-22 06:30:00,0.57705,0.5772,0.57546,0.57676,520400000.0
2008-12-22 07:00:00,0.57682,0.57721,0.57562,0.5761,488199999.0
2008-12-22 07:30:00,0.57659,0.5778,0.57604,0.5772,414600000.0
2008-12-22 08:00:00,0.57665,0.57729,0.57505,0.57625,443600000.0
2008-12-22 08:30:00,0.576,0.57865,0.57567,0.57805,563600001.0
2008-12-22 09:00:00,0.57769,0.5793,0.57752,0.57925,1261600002.0
2008-12-22 09:30:00,0.5792,0.58145,0.5787,0.5792,2862800010.0
2008-12-22 10:00:00,0.5792,0.5804,0.57805,0.5788,2300000002.0
2008-12-22 10:30:00,0.57885,0.5794,0.57725,0.5777,2348200011.0
2008-12-22 11:00:00,0.57775,0.57905,0.57595,0.5772,2511700000.0
2008-12-22 11:30:00,0.57715,0.5787,0.5765,0.57729,1649800000.0
2008-12-22 12:00:00,0.57747,0.5798,0.57682,0.5781,1841000014.0
2008-12-22 12:30:00,0.5781,0.5781,0.57415,0.57465,3131800008.0
2008-12-22 13:00:00,0.5746,0.57625,0.5732,0.57575,2138900000.0
2008-12-22 13:30:00,0.57575,0.57575,0.57395,0.5747,1116500005.0
2008-12-22 14:00:00,0.5747,0.57545,0.57375,0.5752,993200000.0
2008-12-22 14:30:00,0.57515,0.576,0.5748,0.5758,1439200000.0
2008-12-22 15:00:00,0.5758,0.57619,0.57473,0.57545,1215800010.0
2008-12-22 15:30:00,0.57545,0.5766,0.57525,0.5757,1207800000.0
2008-12-22 16:00:00,0.57575,0.576,0.57324,0.57372,1342400000.0
2008-12-22 16:30:00,0.57385,0.575,0.57343,0.57415,1063400002.0
2008-12-22 17:00:00,0.57405,0.5742,0.57245,0.5729,1771600002.0
2008-12-22 17:30:00,0.5729,0.5756,0.57195,0.57255,2429600004.0
2008-12-22 18:00:00,0.57255,0.573,0.57078,0.57188,2814400009.0
2008-12-22 18:30:00,0.57215,0.5746,0.57215,0.57375,2290800003.0
2008-12-22 19:00:00,0.57355,0.57475,0.57305,0.57445,742200000.0
2008-12-22 19:30:00,0.57455,0.57505,0.57335,0.57435,583200000.0
2008-12-22 20:00:00,0.5743,0.57765,0.57381,0.57625,589399999.0
2008-12-22 20:30:00,0.5771,0.5773,0.57455,0.57538,831000001.0
2008-12-22 21:00:00,0.57585,0.57615,0.5735,0.5739,637000000.0
2008-12-22 21:30:00,0.57385,0.57395,0.57266,0.57355,395600000.0
2008-12-22 22:00:00,0.57267,0.57455,0.57267,0.5734,637400001.0
2008-12-22 22:30:00,0.5734,0.57465,0.57096,0.57225,596200004.0
2008-12-22 23:00:00,0.5724,0.57505,0.57195,0.57355,692000000.0
2008-12-22 23:30:00,0.57355,0.5744,0.5712,0.5719,849800000.0
2008-12-23 00:00:00,0.5717,0.57325,0.5707,0.5722,576999999.0
2008-12-23 00:30:00,0.5722,0.57233,0.57081,0.5721,1078400006.0
2008-12-23 01:00:00,0.5721,0.57305,0.5714,0.57215,673800003.0
2008-12-23 01:30:00,0.57152,0.57377,0.57152,0.57299,825599998.0
2008-12-23 02:00:00,0.57304,0.57368,0.57262,0.57318,1112599998.0
2008-12-23 02:30:00,0.57311,0.57375,0.57215,0.5732,836199999.0
2008-12-23 03:00:00,0.5728,0.57335,0.5698,0.57085,1564600017.0
2008-12-23 03:30:00,0.57095,0.5726,0.57095,0.5726,502200000.0
2008-12-23 04:00:00,0.5726,0.57475,0.57225,0.57395,696199997.0
2008-12-23 04:30:00,0.57395,0.5749,0.57309,0.57415,493400000.0
2008-12-23 05:00:00,0.57418,0.5747,0.57333,0.57405,576200000.0
2008-12-23 05:30:00,0.574,0.57445,0.57293,0.57375,532600000.0
2008-12-23 06:00:00,0.57435,0.57465,0.57355,0.5742,593200000.0
2008-12-23 06:30:00,0.5742,0.5742,0.57344,0.57415,522600001.0
2008-12-23 07:00:00,0.574,0.5741,0.57287,0.57287,676200000.0
2008-12-23 07:30:00,0.57375,0.57375,0.57261,0.5731,806600001.0
2008-12-23 08:00:00,0.57345,0.57435,0.57211,0.574,550200000.0
2008-12-23 08:30:00,0.574,0.5744,0.57205,0.5728,662400000.0
2008-12-23 09:00:00,0.5728,0.5744,0.57199,0.5742,859600000.0
2008-12-23 09:30:00,0.57415,0.5742,0.5723,0.57278,1811399988.0
2008-12-23 10:00:00,0.57271,0.5738,0.57246,0.57341,1531799998.0
2008-12-23 10:30:00,0.57358,0.57395,0.57187,0.5726,1586800000.0
2008-12-23 11:00:00,0.57205,0.5731,0.57095,0.57095,1028000000.0
2008-12-23 11:30:00,0.5711,0.57155,0.56955,0.5703,1443800000.0
2008-12-23 12:00:00,0.5703,0.5709,0.5697,0.57046,647800000.0
2008-12-23 12:30:00,0.571,0.5725,0.56898,0.5708,1721200012.0
2008-12-23 13:00:00,0.5707,0.5723,0.56975,0.57165,2591500000.0
2008-12-23 13:30:00,0.57155,0.57225,0.57025,0.57085,1476400001.0
2008-12-23 14:00:00,0.57095,0.57125,0.57009,0.5703,1130800000.0
2008-12-23 14:30:00,0.5708,0.5722,0.57015,0.57155,1795200000.0
2008-12-23 15:00:00,0.57155,0.57175,0.56983,0.5708,1015700001.0
2008-12-23 15:30:00,0.57085,0.5726,0.5708,0.5718,938700000.0
2008-12-23 16:00:00,0.57185,0.5722,0.56975,0.57105,933800000.0
2008-12-23 16:30:00,0.571,0.57245,0.5704,0.57225,1124200000.0
2008-12-23 17:00:00,0.57245,0.57245,0.56963,0.56985,1202800000.0
2008-12-23 17:30:00,0.56985,0.57015,0.5668,0.5671,2695399986.0
2008-12-23 18:00:00,0.56715,0.56835,0.56539,0.56555,2619599996.0
2008-12-23 18:30:00,0.566,0.5669,0.56548,0.56665,914800001.0
2008-12-23 19:00:00,0.56695,0.5672,0.56575,0.56645,769600004.0
2008-12-23 19:30:00,0.5665,0.567,0.56549,0.56632,778599999.0
2008-12-23 20:00:00,0.56667,0.56725,0.56605,0.56681,956100000.0
2008-12-23 20:30:00,0.56685,0.56725,0.56589,0.56725,585000000.0
2008-12-23 21:00:00,0.56701,0.56935,0.56649,0.5681,704800000.0
2008-12-23 21:30:00,0.568,0.5683,0.5664,0.56695,1179600001.0
2008-12-23 22:00:00,0.56675,0.5805,0.5655,0.5665,926400000.0
2008-12-23 22:30:00,0.5665,0.5688,0.56584,0.5675,1065000000.0
2008-12-23 23:00:00,0.5671,0.56835,0.56683,0.5675,912600003.0
2008-12-23 23:30:00,0.5676,0.56835,0.56633,0.5669,1659400005.0
2008-12-24 00:00:00,0.5669,0.56714,0.56481,0.56645,420600000.0
2008-12-24 00:30:00,0.56661,0.5674,0.56575,0.5663,1233400008.0
2008-12-24 01:00:00,0.56635,0.56795,0.56565,0.5674,815400000.0
2008-12-24 01:30:00,0.56765,0.56815,0.56701,0.5676,490600000.0
2008-12-24 02:00:00,0.5676,0.56855,0.56721,0.5674,752800000.0
2008-12-24 02:30:00,0.56815,0.56825,0.56663,0.5681,316000000.0
2008-12-24 03:00:00,0.56805,0.5683,0.56705,0.5677,638000000.0
2008-12-24 03:30:00,0.56755,0.5684,0.56682,0.56765,437700000.0
2008-12-24 04:00:00,0.56765,0.56845,0.56731,0.5681,671000000.0
2008-12-24 04:30:00,0.5682,0.5684,0.5671,0.5678,762600000.0
2008-12-24 05:00:00,0.5681,0.5685,0.56689,0.5685,501199999.0
2008-12-24 05:30:00,0.56786,0.56868,0.56671,0.5672,441000000.0
2008-12-24 06:00:00,0.5672,0.56845,0.56619,0.5675,1190000001.0
2008-12-24 06:30:00,0.5675,0.56775,0.56638,0.56731,640000000.0
2008-12-24 07:00:00,0.5673,0.5691,0.56666,0.5686,666800001.0
2008-12-24 07:30:00,0.56807,0.5686,0.56742,0.5684,582400000.0
2008-12-24 08:00:00,0.5684,0.56895,0.56752,0.56885,391200000.0
2008-12-24 08:30:00,0.56865,0.56926,0.56806,0.56883,722600002.0
2008-12-24 09:00:00,0.56915,0.57105,0.56815,0.57065,693400000.0
2008-12-24 09:30:00,0.57065,0.57675,0.5705,0.57665,1252800000.0
2008-12-24 10:00:00,0.57675,0.57675,0.57285,0.57453,1536300002.0
2008-12-24 10:30:00,0.57447,0.5753,0.5721,0.57435,1862599998.0
2008-12-24 11:00:00,0.5743,0.5747,0.57314,0.5743,1338399995.0
2008-12-24 11:30:00,0.5743,0.57455,0.57282,0.5739,698000000.0
2008-12-24 12:00:00,0.57385,0.5746,0.57215,0.5726,837800000.0
2008-12-24 12:30:00,0.57315,0.57376,0.57243,0.57269,768700000.0
2008-12-24 13:00:00,0.57285,0.5775,0.57199,0.5764,1033799996.0
2008-12-24 13:30:00,0.5764,0.5764,0.57395,0.5752,858800000.0
2008-12-24 14:00:00,0.5752,0.5753,0.57415,0.57425,1455400000.0
2008-12-24 14:30:00,0.5743,0.57495,0.5734,0.5742,1187200000.0
2008-12-24 15:00:00,0.57407,0.5746,0.57315,0.57415,823800000.0
2008-12-24 15:30:00,0.5738,0.5744,0.57319,0.57413,789000000.0
2008-12-24 16:00:00,0.57405,0.57535,0.57377,0.57492,847800000.0
2008-12-24 16:30:00,0.5754,0.5755,0.5736,0.5741,1245399974.0
2008-12-24 17:00:00,0.57401,0.5746,0.57293,0.5737,5384600083.0
2008-12-24 17:30:00,0.57425,0.57525,0.57336,0.57465,676200000.0
2008-12-24 18:00:00,0.57475,0.57515,0.57407,0.5745,951599992.0
2008-12-24 18:30:00,0.5745,0.5748,0.57296,0.57357,2478099894.0
2008-12-24 19:00:00,0.57353,0.5738,0.57276,0.57287,923800001.0
2008-12-24 19:30:00,0.57286,0.57417,0.57254,0.57403,544800000.0
2008-12-24 20:00:00,0.5739,0.5745,0.57295,0.57385,637200001.0
2008-12-24 20:30:00,0.57405,0.575,0.57277,0.57425,569600000.0
2008-12-24 21:00:00,0.5743,0.5751,0.5735,0.57421,303000000.0
2008-12-24 21:30:00,0.57409,0.57461,0.57345,0.57393,548400000.0
2008-12-24 22:00:00,0.57377,0.57474,0.57309,0.5747,514800001.0
2008-12-24 22:30:00,0.57413,0.57501,0.57335,0.57397,779400004.0
2008-12-24 23:00:00,0.57388,0.57475,0.57349,0.5743,651600000.0
2008-12-24 23:30:00,0.57452,0.57534,0.57365,0.5743,723200000.0
2008-12-25 00:00:00,0.5739,0.57478,0.57204,0.57312,947400003.0
2008-12-25 00:30:00,0.57304,0.57505,0.57278,0.57457,1274000007.0
2008-12-25 01:00:00,0.57455,0.57544,0.57438,0.57501,889800003.0
2008-12-25 01:30:00,0.57525,0.57561,0.57363,0.57447,752800005.0
2008-12-25 02:00:00,0.57413,0.57538,0.57367,0.57422,988399999.0
2008-12-25 02:30:00,0.5744,0.57504,0.57163,0.57328,1146400007.0
2008-12-25 03:00:00,0.57355,0.57386,0.57257,0.57323,1207400001.0
2008-12-25 03:30:00,0.5733,0.5733,0.57158,0.57278,857999998.0
2008-12-25 04:00:00,0.57286,0.57347,0.56839,0.57074,1239000001.0
2008-12-25 04:30:00,0.57087,0.57199,0.56931,0.57072,1318000004.0
2008-12-25 05:00:00,0.57076,0.57286,0.57076,0.57197,1491000003.0
2008-12-25 05:30:00,0.57193,0.57509,0.57109,0.57446,1955600002.0
2008-12-25 06:00:00,0.57413,0.57523,0.57289,0.57419,835400002.0
2008-12-25 06:30:00,0.57409,0.57474,0.5735,0.57379,968800003.0
2008-12-25 07:00:00,0.57407,0.57466,0.57319,0.57451,995199996.0
2008-12-25 07:30:00,0.57438,0.57507,0.57347,0.57476,920000001.0
2008-12-25 08:00:00,0.57484,0.57491,0.57231,0.57244,882400002.0
2008-12-25 08:30:00,0.57244,0.57488,0.57227,0.5736,876800001.0
2008-12-25 09:00:00,0.57346,0.57462,0.57265,0.57393,1014599996.0
2008-12-25 09:30:00,0.57404,0.57484,0.57325,0.57404,2430400002.0
2008-12-25 10:00:00,0.5738,0.57449,0.57247,0.57275,2568999996.0
2008-12-25 10:30:00,0.57275,0.57327,0.57251,0.57293,1494200000.0
2008-12-25 11:00:00,0.57286,0.57313,0.57247,0.57289,1287599997.0
2008-12-25 11:30:00,0.57305,0.57311,0.57258,0.57284,984900000.0
2008-12-25 12:00:00,0.57285,0.5743,0.57273,0.57401,1123600000.0
2008-12-25 12:30:00,0.57395,0.57435,0.57296,0.57399,759000000.0
2008-12-25 13:00:00,0.5741,0.57434,0.57379,0.5743,1493599999.0
2008-12-25 13:30:00,0.57403,0.57432,0.57354,0.57415,1212200001.0
2008-12-25 14:00:00,0.57407,0.57432,0.57368,0.57397,977400000.0
2008-12-25 14:30:00,0.57398,0.57437,0.57366,0.57419,2987600000.0
2008-12-25 15:00:00,0.57401,0.57437,0.57274,0.57412,1912000000.0
2008-12-25 15:30:00,0.5741,0.57431,0.57379,0.57413,974200004.0
2008-12-25 16:00:00,0.57407,0.57439,0.57378,0.57385,1788200003.0
2008-12-25 16:30:00,0.57383,0.57437,0.57373,0.574,944200000.0
2008-12-25 17:00:00,0.57423,0.57436,0.57378,0.57382,820400002.0
2008-12-25 17:30:00,0.57387,0.57433,0.57345,0.57345,629400000.0
2008-12-25 18:00:00,0.57399,0.57439,0.57356,0.57394,1013400001.0
2008-12-25 18:30:00,0.57403,0.57429,0.57372,0.57415,837400001.0
2008-12-25 19:00:00,0.57399,0.57427,0.5737,0.57403,1163800002.0
2008-12-25 19:30:00,0.57408,0.57435,0.57357,0.57404,586800002.0
2008-12-25 20:00:00,0.57412,0.57426,0.57361,0.57393,856800000.0
2008-12-25 20:30:00,0.57381,0.57421,0.57342,0.57401,532200000.0
2008-12-25 21:00:00,0.57407,0.57426,0.57356,0.57356,570200002.0
2008-12-25 21:30:00,0.574,0.57422,0.57354,0.574,725200004.0
2008-12-25 22:00:00,0.57373,0.57433,0.57335,0.57372,624600000.0
2008-12-25 22:30:00,0.57371,0.57457,0.5736,0.57431,660599999.0
2008-12-25 23:00:00,0.57443,0.57468,0.57375,0.57431,611400000.0
2008-12-25 23:30:00,0.57438,0.57471,0.57338,0.5741,733000000.0
2008-12-26 00:00:00,0.57424,0.57443,0.57155,0.57185,648399998.0
2008-12-26 00:30:00,0.57205,0.57378,0.57205,0.5733,1247600011.0
2008-12-26 01:00:00,0.57285,0.57405,0.57225,0.57317,804400001.0
2008-12-26 01:30:00,0.5732,0.57439,0.57225,0.5732,364400000.0
2008-12-26 02:00:00,0.57245,0.57414,0.5723,0.5741,459600000.0
2008-12-26 02:30:00,0.57351,0.5743,0.57321,0.574,671200002.0
2008-12-26 03:00:00,0.57325,0.57348,0.57236,0.57288,1032000011.0
2008-12-26 03:30:00,0.57285,0.57334,0.57221,0.57273,465999996.0
2008-12-26 04:00:00,0.5726,0.57407,0.572,0.5729,1184999997.0
2008-12-26 04:30:00,0.5729,0.57341,0.57232,0.57322,644200002.0
2008-12-26 05:00:00,0.57275,0.57525,0.57271,0.5739,230800000.0
2008-12-26 05:30:00,0.5739,0.57495,0.5733,0.57451,529000001.0
2008-12-26 06:00:00,0.57459,0.57514,0.5738,0.57485,871100000.0
2008-12-26 06:30:00,0.5748,0.57565,0.57385,0.57565,414800000.0
2008-12-26 07:00:00,0.57531,0.5759,0.57491,0.5754,313600000.0
2008-12-26 07:30:00,0.5754,0.57597,0.57392,0.5744,447800000.0
2008-12-26 08:00:00,0.57405,0.57528,0.5739,0.57504,813800002.0
2008-12-26 08:30:00,0.57505,0.57582,0.5737,0.57556,534200002.0
2008-12-26 09:00:00,0.57505,0.57563,0.57415,0.57505,560600000.0
2008-12-26 09:30:00,0.57505,0.57695,0.57505,0.5765,642600000.0
2008-12-26 10:00:00,0.57655,0.5766,0.57506,0.57595,1188400000.0
2008-12-26 10:30:00,0.57595,0.57605,0.57539,0.57585,364200000.0
2008-12-26 11:00:00,0.57585,0.57595,0.57473,0.57515,572800000.0
2008-12-26 11:30:00,0.57515,0.57581,0.57475,0.57552,418400000.0
2008-12-26 12:00:00,0.57555,0.57597,0.57375,0.57391,804600000.0
2008-12-26 12:30:00,0.575,0.577,0.57449,0.577,843800000.0
2008-12-26 13:00:00,0.577,0.57715,0.57595,0.57628,1161600000.0
2008-12-26 13:30:00,0.5767,0.577,0.5746,0.57643,960800000.0
2008-12-26 14:00:00,0.57647,0.57686,0.57485,0.57498,1549799996.0
2008-12-26 14:30:00,0.57516,0.57626,0.57448,0.57475,1456600000.0
2008-12-26 15:00:00,0.57473,0.57605,0.5743,0.57588,1747000015.0
2008-12-26 15:30:00,0.57624,0.57693,0.5749,0.5762,818400000.0
2008-12-26 16:00:00,0.57606,0.57667,0.5747,0.57517,1149600000.0
2008-12-26 16:30:00,0.575,0.57545,0.57425,0.57475,913600001.0
2008-12-26 17:00:00,0.57456,0.5748,0.57329,0.57405,768800001.0
2008-12-26 17:30:00,0.57394,0.5763,0.57373,0.57525,1110199999.0
2008-12-26 18:00:00,0.57515,0.57648,0.57475,0.5758,1188000000.0
2008-12-26 18:30:00,0.5758,0.57596,0.57468,0.5756,807600004.0
2008-12-26 19:00:00,0.5755,0.5758,0.57429,0.5752,765000000.0
2008-12-26 19:30:00,0.57496,0.57536,0.57393,0.5747,801300004.0
2008-12-26 20:00:00,0.575,0.5762,0.57435,0.5758,673600000.0
2008-12-26 20:30:00,0.57549,0.57687,0.57475,0.57658,679800004.0
2008-12-26 21:00:00,0.5767,0.57797,0.57585,0.5772,412799999.0
2008-12-26 21:30:00,0.5772,0.5777,0.57642,0.5772,958400003.0
2008-12-26 22:00:00,0.5776,0.579,0.57725,0.5782,530199999.0
2008-12-26 22:30:00,0.57834,0.5786,0.57675,0.57715,413000000.0
2008-12-26 23:00:00,0.57715,0.5781,0.57665,0.57695,315400000.0
2008-12-26 23:30:00,0.5771,0.57795,0.57285,0.5751,273200000.0
2008-12-29 00:00:00,0.5743,0.5752,0.5743,0.5747,367200000.0
2008-12-29 00:30:00,0.5746,0.5753,0.5745,0.5751,367200000.0
2008-12-29 01:00:00,0.575,0.5755,0.5707,0.5751,612000000.0
2008-12-29 01:30:00,0.5752,0.5754,0.5744,0.5753,448800000.0
2008-12-29 02:00:00,0.57615,0.57644,0.57285,0.5761,746400000.0
2008-12-29 02:30:00,0.5761,0.5766,0.57515,0.57586,644800000.0
2008-12-29 03:00:00,0.5767,0.5777,0.57555,0.57683,547000000.0
2008-12-29 03:30:00,0.57675,0.57761,0.57569,0.57733,1130000003.0
2008-12-29 04:00:00,0.57705,0.57775,0.57626,0.57705,377000000.0
2008-12-29 04:30:00,0.577,0.57705,0.57548,0.57625,457600002.0
2008-12-29 05:00:00,0.5765,0.5774,0.57597,0.5768,435400001.0
2008-12-29 05:30:00,0.57705,0.57755,0.57509,0.5763,395000002.0
2008-12-29 06:00:00,0.57597,0.5782,0.57562,0.57636,478200000.0
2008-12-29 06:30:00,0.57695,0.5779,0.5769,0.57722,472799997.0
2008-12-29 07:00:00,0.5776,0.5776,0.5766,0.5766,438800003.0
2008-12-29 07:30:00,0.5766,0.5774,0.57638,0.5773,521200000.0
2008-12-29 08:00:00,0.5773,0.57935,0.57699,0.57905,478800000.0
2008-12-29 08:30:00,0.57905,0.57915,0.57822,0.5785,497000000.0
2008-12-29 09:00:00,0.57915,0.58025,0.57831,0.57905,1045400000.0
2008-12-29 09:30:00,0.57905,0.5806,0.57852,0.5802,659600000.0
2008-12-29 10:00:00,0.5802,0.58045,0.57888,0.5794,931599990.0
2008-12-29 10:30:00,0.5794,0.57995,0.5788,0.57995,2381599984.0
2008-12-29 11:00:00,0.5799,0.58235,0.57894,0.58145,898400000.0
2008-12-29 11:30:00,0.5817,0.58315,0.58116,0.5829,481600000.0
2008-12-29 12:00:00,0.5829,0.5845,0.5825,0.5839,916000000.0
2008-12-29 12:30:00,0.5833,0.585,0.58305,0.5842,521600000.0
2008-12-29 13:00:00,0.58412,0.5846,0.5805,0.58315,705000000.0
2008-12-29 13:30:00,0.5831,0.5854,0.5831,0.5846,807799999.0
2008-12-29 14:00:00,0.5845,0.585,0.58257,0.58257,531800000.0
2008-12-29 14:30:00,0.5831,0.58395,0.58115,0.5814,1483999966.0
2008-12-29 15:00:00,0.5816,0.58295,0.5806,0.5823,529400000.0
2008-12-29 15:30:00,0.5825,0.5834,0.5814,0.5826,804800000.0
2008-12-29 16:00:00,0.5826,0.5837,0.58223,0.583,468800000.0
2008-12-29 16:30:00,0.583,0.58418,0.5821,0.58265,847800001.0
2008-12-29 17:00:00,0.58265,0.58325,0.58125,0.5814,439000000.0
2008-12-29 17:30:00,0.5814,0.58235,0.5807,0.58135,558200000.0
2008-12-29 18:00:00,0.5813,0.58245,0.58084,0.5812,396200000.0
2008-12-29 18:30:00,0.5812,0.5818,0.58054,0.5816,368800000.0
2008-12-29 19:00:00,0.58145,0.582,0.58095,0.58105,1245799998.0
2008-12-29 19:30:00,0.58105,0.5812,0.58025,0.58075,470600003.0
2008-12-29 20:00:00,0.5804,0.58095,0.57824,0.57915,618800003.0
2008-12-29 20:30:00,0.57919,0.58075,0.57847,0.57915,613800000.0
2008-12-29 21:00:00,0.57915,0.57957,0.57685,0.578,452400000.0
2008-12-29 21:30:00,0.578,0.5787,0.57716,0.5786,521400000.0
2008-12-29 22:00:00,0.5786,0.5786,0.5763,0.5771,1035200001.0
2008-12-29 22:30:00,0.57725,0.57725,0.57567,0.5762,1066600004.0
2008-12-29 23:00:00,0.576,0.5783,0.57545,0.57735,378700000.0
2008-12-29 23:30:00,0.57736,0.57745,0.57565,0.5757,362800000.0
2008-12-30 00:00:00,0.57505,0.57782,0.57445,0.57708,533400000.0
2008-12-30 00:30:00,0.5773,0.5781,0.57565,0.57707,563400000.0
2008-12-30 01:00:00,0.57745,0.57905,0.57665,0.57815,454200001.0
2008-12-30 01:30:00,0.57899,0.57935,0.57755,0.5781,549000000.0
2008-12-30 02:00:00,0.57825,0.5791,0.57638,0.5778,765800001.0
2008-12-30 02:30:00,0.57805,0.5797,0.57696,0.57849,578600000.0
2008-12-30 03:00:00,0.5789,0.5804,0.57868,0.5796,705600000.0
2008-12-30 03:30:00,0.5796,0.58,0.57851,0.57975,946000001.0
2008-12-30 04:00:00,0.57915,0.5802,0.5787,0.5801,609600001.0
2008-12-30 04:30:00,0.5801,0.5813,0.57923,0.5809,437599999.0
2008-12-30 05:00:00,0.58044,0.5817,0.57999,0.5813,408400001.0
2008-12-30 05:30:00,0.5812,0.5821,0.58053,0.58155,395800000.0
2008-12-30 06:00:00,0.5815,0.58202,0.58097,0.58155,596000000.0
2008-12-30 06:30:00,0.5815,0.5821,0.58078,0.58195,432400002.0
2008-12-30 07:00:00,0.58138,0.58235,0.58099,0.58175,639400000.0
2008-12-30 07:30:00,0.58131,0.58188,0.58085,0.5814,424800000.0
2008-12-30 08:00:00,0.58155,0.58155,0.5788,0.57955,903200022.0
2008-12-30 08:30:00,0.57955,0.57985,0.57845,0.57915,618800000.0
2008-12-30 09:00:00,0.57905,0.5805,0.57795,0.5787,478000000.0
2008-12-30 09:30:00,0.57865,0.58145,0.57805,0.5814,736000000.0
2008-12-30 10:00:00,0.58165,0.58225,0.58039,0.5817,1031800000.0
2008-12-30 10:30:00,0.5817,0.58265,0.5808,0.58135,1612400003.0
2008-12-30 11:00:00,0.58145,0.58195,0.5773,0.5792,2143000011.0
2008-12-30 11:30:00,0.5792,0.5797,0.5782,0.5794,643600000.0
2008-12-30 12:00:00,0.5795,0.5806,0.57892,0.5794,980800000.0
2008-12-30 12:30:00,0.5794,0.58055,0.57904,0.5798,1155800002.0
2008-12-30 13:00:00,0.57945,0.5796,0.57775,0.57831,370000000.0
2008-12-30 13:30:00,0.5785,0.57925,0.57763,0.5779,897800000.0
2008-12-30 14:00:00,0.5779,0.57805,0.5749,0.57693,1013500000.0
2008-12-30 14:30:00,0.5769,0.57785,0.57625,0.57645,587799998.0
2008-12-30 15:00:00,0.57627,0.5774,0.57405,0.57735,766799996.0
2008-12-30 15:30:00,0.57735,0.5776,0.57525,0.57525,590600000.0
2008-12-30 16:00:00,0.57525,0.57825,0.57505,0.57705,1727600005.0
2008-12-30 16:30:00,0.5771,0.57735,0.57585,0.5769,1029400014.0
2008-12-30 17:00:00,0.57685,0.57815,0.5755,0.57575,906800004.0
2008-12-30 17:30:00,0.57575,0.5776,0.57494,0.57635,635200000.0
2008-12-30 18:00:00,0.5765,0.5773,0.57435,0.57485,505800000.0
2008-12-30 18:30:00,0.57485,0.5764,0.57419,0.576,515800000.0
2008-12-30 19:00:00,0.576,0.5769,0.57534,0.57655,313600000.0
2008-12-30 19:30:00,0.5765,0.5775,0.57575,0.5763,1181600030.0
2008-12-30 20:00:00,0.5763,0.57659,0.57567,0.57595,429800000.0
2008-12-30 20:30:00,0.5761,0.57713,0.57504,0.57598,584200000.0
2008-12-30 21:00:00,0.57609,0.57698,0.57539,0.57675,330800000.0
2008-12-30 21:30:00,0.5764,0.57749,0.57595,0.577,730600001.0
2008-12-30 22:00:00,0.577,0.577,0.57637,0.57657,436400000.0
2008-12-30 22:30:00,0.5769,0.57755,0.57604,0.57655,480800000.0
2008-12-30 23:00:00,0.57677,0.57755,0.57634,0.57755,284400000.0
2008-12-30 23:30:00,0.5776,0.5783,0.57684,0.5776,618400001.0
2008-12-31 00:00:00,0.57771,0.578,0.57704,0.57755,672800001.0
2008-12-31 00:30:00,0.57745,0.5776,0.57582,0.57625,516800000.0
2008-12-31 01:00:00,0.5767,0.57855,0.57658,0.57693,530800000.0
2008-12-31 01:30:00,0.5773,0.5781,0.57697,0.5778,501400001.0
2008-12-31 02:00:00,0.57775,0.57795,0.57551,0.5763,625200000.0
2008-12-31 02:30:00,0.5764,0.57795,0.57514,0.57705,562200000.0
2008-12-31 03:00:00,0.5773,0.57765,0.57574,0.57615,729200002.0
2008-12-31 03:30:00,0.5761,0.5773,0.5753,0.57715,727000000.0
2008-12-31 04:00:00,0.57665,0.5777,0.57622,0.57694,281400000.0
2008-12-31 04:30:00,0.57725,0.5778,0.57663,0.57715,436800004.0
2008-12-31 05:00:00,0.57735,0.57788,0.57671,0.57752,390400001.0
2008-12-31 05:30:00,0.5779,0.5783,0.57709,0.5779,530199997.0
2008-12-31 06:00:00,0.57805,0.5794,0.57763,0.57835,870800000.0
2008-12-31 06:30:00,0.57845,0.5793,0.5778,0.57896,513000000.0
2008-12-31 07:00:00,0.57914,0.57947,0.57785,0.57865,613200000.0
2008-12-31 07:30:00,0.57851,0.5806,0.57826,0.57935,579200000.0
2008-12-31 08:00:00,0.5793,0.58015,0.57835,0.5791,460200000.0
2008-12-31 08:30:00,0.5792,0.5803,0.57816,0.5798,431800000.0
2008-12-31 09:00:00,0.5798,0.5802,0.57852,0.57945,487800000.0
2008-12-31 09:30:00,0.57935,0.58,0.57918,0.57957,187200000.0
2008-12-31 10:00:00,0.5794,0.57985,0.579,0.57961,297200000.0
2008-12-31 10:30:00,0.57954,0.57992,0.57911,0.57914,1309399998.0
2008-12-31 11:00:00,0.5796,0.5796,0.57781,0.57905,1879199975.0
2008-12-31 11:30:00,0.57925,0.57985,0.57876,0.5796,721399999.0
2008-12-31 12:00:00,0.5796,0.5798,0.57872,0.57975,411800000.0
2008-12-31 12:30:00,0.57945,0.5796,0.57673,0.5768,774999999.0
2008-12-31 13:00:00,0.57735,0.5787,0.57635,0.57755,659400000.0
2008-12-31 13:30:00,0.57745,0.57758,0.57619,0.57715,711400000.0
2008-12-31 14:00:00,0.57715,0.5782,0.57589,0.57615,609300000.0
2008-12-31 14:30:00,0.57605,0.57645,0.57528,0.57595,429200000.0
2008-12-31 15:00:00,0.57595,0.576,0.5731,0.5747,583600000.0
2008-12-31 15:30:00,0.57465,0.57625,0.57393,0.57625,570999998.0
2008-12-31 16:00:00,0.57625,0.5765,0.57476,0.57625,521600000.0
2008-12-31 16:30:00,0.57565,0.57625,0.57315,0.5738,585200000.0
2008-12-31 17:00:00,0.57375,0.57835,0.5735,0.57645,1125800006.0
2008-12-31 17:30:00,0.5764,0.5839,0.57545,0.5839,1537199993.0
2008-12-31 18:00:00,0.5838,0.58435,0.57905,0.5817,1500700002.0
2008-12-31 18:30:00,0.5818,0.5818,0.57945,0.58074,2011800027.0
2008-12-31 19:00:00,0.5814,0.58235,0.58047,0.58185,618800003.0
2008-12-31 19:30:00,0.58175,0.5887,0.58165,0.5862,678200000.0
2008-12-31 20:00:00,0.5862,0.5863,0.58483,0.5852,427000000.0
2008-12-31 20:30:00,0.5852,0.5856,0.58401,0.5841,363400002.0
2008-12-31 21:00:00,0.5841,0.5851,0.5834,0.5848,445199997.0
2008-12-31 21:30:00,0.5848,0.58745,0.58407,0.58737,346200000.0
2008-12-31 22:00:00,0.58744,0.58756,0.58531,0.58635,740000000.0
2008-12-31 22:30:00,0.58659,0.58772,0.58556,0.58726,931000001.0
2008-12-31 23:00:00,0.58701,0.58726,0.57846,0.57874,736799999.0
2008-12-31 23:30:00,0.57877,0.57891,0.57577,0.57826,742999999.0
2009-01-01 00:00:00,0.57848,0.57857,0.57784,0.57834,815199999.0
2009-01-01 00:30:00,0.57841,0.57846,0.57766,0.57828,927000001.0
2009-01-01 01:00:00,0.57833,0.57857,0.57703,0.57822,740199999.0
2009-01-01 01:30:00,0.57827,0.57905,0.57756,0.57873,599800000.0
2009-01-01 02:00:00,0.57862,0.57913,0.5784,0.57878,594599999.0
2009-01-01 02:30:00,0.57891,0.57916,0.5784,0.57908,791600000.0
2009-01-01 03:00:00,0.57878,0.5797,0.57878,0.57915,706399999.0
2009-01-01 03:30:00,0.57942,0.58023,0.57857,0.58009,807200000.0
2009-01-01 04:00:00,0.58026,0.58467,0.57988,0.58454,857599999.0
2009-01-01 04:30:00,0.58452,0.58452,0.5828,0.58341,864399999.0
2009-01-01 05:00:00,0.5832,0.58396,0.58294,0.58377,565800000.0
2009-01-01 05:30:00,0.58363,0.58406,0.58317,0.58381,727800001.0
2009-01-01 06:00:00,0.58388,0.584,0.58323,0.5833,857400005.0
2009-01-01 06:30:00,0.58355,0.58406,0.58336,0.58373,539400000.0
2009-01-01 07:00:00,0.58368,0.58398,0.58272,0.58373,705199999.0
2009-01-01 07:30:00,0.58333,0.58385,0.58273,0.58345,511600006.0
2009-01-01 08:00:00,0.58348,0.58395,0.58315,0.58328,1023000017.0
2009-01-01 08:30:00,0.58343,0.58411,0.58275,0.58335,882000003.0
2009-01-01 09:00:00,0.58351,0.58397,0.58333,0.58369,534400002.0
2009-01-01 09:30:00,0.58361,0.5839,0.58328,0.58368,922400002.0
2009-01-01 10:00:00,0.58362,0.58416,0.58351,0.58389,923800003.0
2009-01-01 10:30:00,0.58397,0.58469,0.58373,0.58436,1070800002.0
2009-01-01 11:00:00,0.58427,0.58479,0.58396,0.58433,1050000001.0
2009-01-01 11:30:00,0.58435,0.58454,0.58388,0.58437,991400006.0
2009-01-01 12:00:00,0.5843,0.58465,0.58387,0.58426,743599997.0
2009-01-01 12:30:00,0.58437,0.58478,0.58361,0.58431,691000000.0
2009-01-01 13:00:00,0.58445,0.58466,0.58382,0.58415,542399999.0
2009-01-01 13:30:00,0.58435,0.5847,0.58376,0.58446,1179800000.0
2009-01-01 14:00:00,0.58439,0.58471,0.58406,0.58425,815900000.0
2009-01-01 14:30:00,0.58415,0.58478,0.58385,0.58436,524600000.0
2009-01-01 15:00:00,0.58443,0.58473,0.58398,0.58441,808200000.0
2009-01-01 15:30:00,0.58419,0.58475,0.58403,0.5843,1003600000.0
2009-01-01 16:00:00,0.58427,0.58473,0.58401,0.58425,808200003.0
2009-01-01 16:30:00,0.58429,0.58495,0.58388,0.58447,1596000005.0
2009-01-01 17:00:00,0.58428,0.58464,0.58382,0.58427,1136000002.0
2009-01-01 17:30:00,0.58433,0.58461,0.58393,0.58417,996400001.0
2009-01-01 18:00:00,0.58395,0.58459,0.58384,0.58428,1322200005.0
2009-01-01 18:30:00,0.58432,0.58472,0.5839,0.58404,858800003.0
2009-01-01 19:00:00,0.58426,0.58446,0.58365,0.5841,724600001.0
2009-01-01 19:30:00,0.58409,0.58447,0.58321,0.58376,724199999.0
2009-01-01 20:00:00,0.58349,0.584,0.58295,0.58306,454200001.0
2009-01-01 20:30:00,0.58319,0.58328,0.58157,0.58175,640800000.0
2009-01-01 21:00:00,0.58212,0.58215,0.57787,0.57856,541800000.0
2009-01-01 21:30:00,0.57883,0.57977,0.57766,0.57898,717600000.0
2009-01-01 22:00:00,0.57894,0.57984,0.57862,0.57895,525999999.0
2009-01-01 22:30:00,0.57917,0.58026,0.57917,0.58003,684000000.0
2009-01-01 23:00:00,0.57974,0.5815,0.57917,0.58144,541400000.0
2009-01-01 23:30:00,0.58136,0.58182,0.58033,0.58119,441200000.0
2009-01-02 00:00:00,0.58119,0.5827,0.58068,0.58195,389400000.0
2009-01-02 00:30:00,0.5824,0.58425,0.5815,0.58205,472800000.0
2009-01-02 01:00:00,0.5816,0.58235,0.5801,0.58185,235800000.0
2009-01-02 01:30:00,0.5818,0.5829,0.58115,0.5824,325000000.0
2009-01-02 02:00:00,0.5824,0.5828,0.58075,0.58151,565799999.0
2009-01-02 02:30:00,0.58146,0.5822,0.58071,0.58125,479399999.0
2009-01-02 03:00:00,0.58162,0.5824,0.58111,0.58217,574400000.0
2009-01-02 03:30:00,0.58185,0.58215,0.5776,0.57915,664000000.0
2009-01-02 04:00:00,0.5791,0.5799,0.57705,0.57845,325400000.0
2009-01-02 04:30:00,0.57808,0.58025,0.5764,0.57895,266600000.0
2009-01-02 05:00:00,0.5789,0.58055,0.57745,0.57795,321600000.0
2009-01-02 05:30:00,0.57795,0.57915,0.5778,0.57837,344800000.0
2009-01-02 06:00:00,0.5783,0.5785,0.57718,0.57835,730800000.0
2009-01-02 06:30:00,0.57845,0.57849,0.57669,0.57755,380400000.0
2009-01-02 07:00:00,0.57795,0.5795,0.57715,0.57805,398000000.0
2009-01-02 07:30:00,0.57795,0.57795,0.57612,0.57705,387800000.0
2009-01-02 08:00:00,0.577,0.57775,0.57634,0.5774,551800010.0
2009-01-02 08:30:00,0.577,0.57835,0.57671,0.57725,501800000.0
2009-01-02 09:00:00,0.57705,0.57745,0.5748,0.57655,410900000.0
2009-01-02 09:30:00,0.5765,0.57715,0.5761,0.57686,586200000.0
2009-01-02 10:00:00,0.57656,0.57965,0.57608,0.57706,436800000.0
2009-01-02 10:30:00,0.5775,0.5798,0.57673,0.57945,354000000.0
2009-01-02 11:00:00,0.57935,0.58085,0.5776,0.5799,799400000.0
2009-01-02 11:30:00,0.57995,0.58075,0.57934,0.57996,1263200003.0
2009-01-02 12:00:00,0.58,0.5805,0.57894,0.57911,703200003.0
2009-01-02 12:30:00,0.57918,0.57968,0.57827,0.57945,608999998.0
2009-01-02 13:00:00,0.57901,0.57965,0.57882,0.57965,353200000.0
2009-01-02 13:30:00,0.57965,0.58005,0.57867,0.57965,880200000.0
2009-01-02 14:00:00,0.5795,0.5801,0.57835,0.5796,892399997.0
2009-01-02 14:30:00,0.5796,0.58005,0.5772,0.57915,552600000.0
2009-01-02 15:00:00,0.57915,0.57915,0.57695,0.57825,456400000.0
2009-01-02 15:30:00,0.57825,0.5798,0.57705,0.5795,621600000.0
2009-01-02 16:00:00,0.57965,0.581,0.57921,0.5804,769199999.0
2009-01-02 16:30:00,0.58045,0.5829,0.58017,0.5824,626300000.0
2009-01-02 17:00:00,0.5824,0.58565,0.58203,0.58375,729400000.0
2009-01-02 17:30:00,0.5837,0.58495,0.5826,0.5847,1126800000.0
2009-01-02 18:00:00,0.5848,0.5851,0.583,0.58315,650000000.0
2009-01-02 18:30:00,0.58315,0.58465,0.5825,0.5843,492600000.0
2009-01-02 19:00:00,0.58445,0.58485,0.58341,0.5837,704999999.0
2009-01-02 19:30:00,0.58392,0.58477,0.58334,0.5845,533000000.0
2009-01-02 20:00:00,0.58445,0.58515,0.58256,0.58435,517000000.0
2009-01-02 20:30:00,0.58465,0.58565,0.5841,0.5847,648400011.0
2009-01-02 21:00:00,0.5847,0.5848,0.58325,0.5841,618600000.0
2009-01-02 21:30:00,0.5841,0.58645,0.58296,0.5858,416400000.0
2009-01-02 22:00:00,0.5858,0.58595,0.58375,0.585,429200000.0
2009-01-02 22:30:00,0.585,0.58525,0.58419,0.5844,641400000.0
2009-01-02 23:00:00,0.58474,0.58565,0.58435,0.58532,325400000.0
2009-01-02 23:30:00,0.58545,0.58645,0.58525,0.5853,370600000.0
2009-01-05 00:00:00,0.5883,0.5913,0.5882,0.5893,634400000.0
2009-01-05 00:30:00,0.5891,0.5903,0.589,0.5903,658800000.0
2009-01-05 01:00:00,0.5901,0.5902,0.5886,0.5889,585600000.0
2009-01-05 01:30:00,0.5891,0.5901,0.5886,0.5899,658800000.0
2009-01-05 02:00:00,0.59025,0.5903,0.58832,0.58905,784199996.0
2009-01-05 02:30:00,0.58915,0.59025,0.58865,0.58995,750800000.0
2009-01-05 03:00:00,0.58995,0.59085,0.58902,0.5897,761000000.0
2009-01-05 03:30:00,0.58975,0.59046,0.58928,0.58995,733599999.0
2009-01-05 04:00:00,0.58959,0.59033,0.58825,0.5884,429400000.0
2009-01-05 04:30:00,0.58865,0.5896,0.58845,0.58902,414000000.0
2009-01-05 05:00:00,0.58925,0.58925,0.58695,0.58755,525200000.0
2009-01-05 05:30:00,0.58745,0.59035,0.58725,0.58945,714600000.0
2009-01-05 06:00:00,0.5895,0.5901,0.58785,0.58865,437800000.0
2009-01-05 06:30:00,0.58875,0.58955,0.58836,0.5895,566800000.0
2009-01-05 07:00:00,0.5894,0.58985,0.58869,0.58965,439000000.0
2009-01-05 07:30:00,0.58965,0.59085,0.58965,0.59005,323600000.0
2009-01-05 08:00:00,0.59006,0.5916,0.58922,0.59117,511000000.0
2009-01-05 08:30:00,0.5914,0.59185,0.58905,0.5901,783600000.0
2009-01-05 09:00:00,0.5901,0.5905,0.58625,0.58645,1541800001.0
2009-01-05 09:30:00,0.58645,0.5867,0.5832,0.5837,3450699998.0
2009-01-05 10:00:00,0.5837,0.58515,0.58175,0.58375,3276000004.0
2009-01-05 10:30:00,0.58355,0.5853,0.58285,0.5853,1354200002.0
2009-01-05 11:00:00,0.58555,0.58575,0.58425,0.5847,1391800003.0
2009-01-05 11:30:00,0.5847,0.5852,0.58265,0.58295,2837800000.0
2009-01-05 12:00:00,0.5829,0.58545,0.5824,0.5839,1680800000.0
2009-01-05 12:30:00,0.58385,0.5851,0.5832,0.584,1449600000.0
2009-01-05 13:00:00,0.584,0.5841,0.5802,0.5812,2792399999.0
2009-01-05 13:30:00,0.5812,0.58325,0.58075,0.5822,2332000000.0
2009-01-05 14:00:00,0.5824,0.58305,0.58125,0.5824,4193400003.0
2009-01-05 14:30:00,0.5824,0.58245,0.58051,0.5815,2216200005.0
2009-01-05 15:00:00,0.5815,0.58315,0.5814,0.5827,2353000000.0
2009-01-05 15:30:00,0.58265,0.5833,0.5819,0.5831,1414600000.0
2009-01-05 16:00:00,0.5831,0.59065,0.583,0.5903,3447100000.0
2009-01-05 16:30:00,0.5903,0.59045,0.58855,0.5894,2446200002.0
2009-01-05 17:00:00,0.5894,0.5911,0.58805,0.5902,2868500000.0
2009-01-05 17:30:00,0.59015,0.5916,0.5891,0.59045,2931099999.0
2009-01-05 18:00:00,0.59035,0.5909,0.58815,0.5894,2920400000.0
2009-01-05 18:30:00,0.5894,0.58975,0.58665,0.58725,2318599999.0
2009-01-05 19:00:00,0.58725,0.58825,0.58602,0.5878,1597799997.0
2009-01-05 19:30:00,0.5879,0.5885,0.5874,0.5884,677800000.0
2009-01-05 20:00:00,0.5885,0.589,0.58768,0.58815,622200002.0
2009-01-05 20:30:00,0.58765,0.58915,0.58684,0.58915,462600000.0
2009-01-05 21:00:00,0.58915,0.59005,0.58765,0.58845,490800000.0
2009-01-05 21:30:00,0.58845,0.58935,0.58761,0.5885,911400000.0
2009-01-05 22:00:00,0.58829,0.58855,0.5874,0.5874,607800000.0
2009-01-05 22:30:00,0.58745,0.58845,0.5871,0.5881,560000000.0
2009-01-05 23:00:00,0.58805,0.59125,0.58775,0.59022,904999999.0
2009-01-05 23:30:00,0.5908,0.5908,0.5894,0.5901,1015300000.0
2009-01-06 00:00:00,0.5898,0.59035,0.5884,0.58865,528400000.0
2009-01-06 00:30:00,0.5887,0.5898,0.58725,0.5889,838999999.0
2009-01-06 01:00:00,0.5889,0.58955,0.58827,0.58915,390800000.0
2009-01-06 01:30:00,0.58854,0.58945,0.58785,0.5883,627000000.0
2009-01-06 02:00:00,0.5884,0.589,0.58765,0.5882,842600000.0
2009-01-06 02:30:00,0.5883,0.5887,0.587,0.58745,637400000.0
2009-01-06 03:00:00,0.58718,0.5879,0.5866,0.587,799399999.0
2009-01-06 03:30:00,0.58646,0.5881,0.5863,0.5881,699400000.0
2009-01-06 04:00:00,0.5881,0.5887,0.58743,0.588,461400000.0
2009-01-06 04:30:00,0.58795,0.58925,0.5867,0.58835,657700000.0
2009-01-06 05:00:00,0.58825,0.5886,0.58771,0.5881,680000000.0
2009-01-06 05:30:00,0.5881,0.58825,0.5874,0.5879,593400000.0
2009-01-06 06:00:00,0.58785,0.58795,0.58545,0.5856,1421400000.0
2009-01-06 06:30:00,0.5856,0.58575,0.5843,0.5849,1200400000.0
2009-01-06 07:00:00,0.58485,0.586,0.58435,0.58455,728200000.0
2009-01-06 07:30:00,0.58425,0.586,0.58395,0.5856,2223200029.0
2009-01-06 08:00:00,0.58565,0.58695,0.58525,0.58593,766000004.0
2009-01-06 08:30:00,0.586,0.5873,0.58485,0.586,883999995.0
2009-01-06 09:00:00,0.58595,0.58685,0.58435,0.5848,2475399983.0
2009-01-06 09:30:00,0.5848,0.5851,0.58215,0.58235,2144400000.0
2009-01-06 10:00:00,0.5823,0.58315,0.5809,0.5824,2630800000.0
2009-01-06 10:30:00,0.5824,0.58475,0.5818,0.5846,3086800000.0
2009-01-06 11:00:00,0.58465,0.58645,0.5836,0.5853,2985000010.0
2009-01-06 11:30:00,0.5854,0.5863,0.5845,0.5851,1815000000.0
2009-01-06 12:00:00,0.58535,0.58795,0.58415,0.5875,2982000000.0
2009-01-06 12:30:00,0.5875,0.5876,0.5852,0.5869,3029400000.0
2009-01-06 13:00:00,0.5871,0.5877,0.58435,0.58625,3669200000.0
2009-01-06 13:30:00,0.5863,0.58735,0.58565,0.5865,3158600003.0
2009-01-06 14:00:00,0.5865,0.58805,0.5863,0.58715,1669000000.0
2009-01-06 14:30:00,0.58705,0.588,0.58668,0.5875,1309400000.0
2009-01-06 15:00:00,0.5875,0.58845,0.586,0.5882,1258500000.0
2009-01-06 15:30:00,0.58786,0.59115,0.58779,0.5898,2496400000.0
2009-01-06 16:00:00,0.5898,0.5911,0.5896,0.59055,2231300000.0
2009-01-06 16:30:00,0.59055,0.59565,0.5902,0.5946,1940500000.0
2009-01-06 17:00:00,0.5946,0.59535,0.58905,0.59105,2651800000.0
2009-01-06 17:30:00,0.59105,0.5916,0.5892,0.59105,2695300000.0
2009-01-06 18:00:00,0.59105,0.59275,0.59015,0.59155,2117800000.0
2009-01-06 18:30:00,0.5917,0.59485,0.5916,0.5941,2194400000.0
2009-01-06 19:00:00,0.5941,0.5956,0.59349,0.5947,1588799998.0
2009-01-06 19:30:00,0.59455,0.5961,0.59415,0.59515,1250799999.0
2009-01-06 20:00:00,0.5952,0.59645,0.59395,0.59545,1321200000.0
2009-01-06 20:30:00,0.5953,0.5956,0.59444,0.59475,866800000.0
2009-01-06 21:00:00,0.59485,0.5971,0.59485,0.59695,751700000.0
2009-01-06 21:30:00,0.59695,0.59825,0.5964,0.59795,1292199986.0
2009-01-06 22:00:00,0.59805,0.5989,0.5971,0.59745,1634399988.0
2009-01-06 22:30:00,0.59745,0.5977,0.59626,0.59626,1225000002.0
2009-01-06 23:00:00,0.59631,0.59755,0.59606,0.59632,405300000.0
2009-01-06 23:30:00,0.5972,0.599,0.59685,0.59835,629600000.0
2009-01-07 00:00:00,0.59845,0.5986,0.5964,0.5972,813999991.0
2009-01-07 00:30:00,0.5972,0.5985,0.5972,0.5975,687200000.0
2009-01-07 01:00:00,0.59755,0.598,0.59655,0.597,934400000.0
2009-01-07 01:30:00,0.59695,0.59695,0.59525,0.5959,1188599997.0
2009-01-07 02:00:00,0.5959,0.5962,0.59495,0.59615,872800000.0
2009-01-07 02:30:00,0.59615,0.5982,0.59585,0.59665,1070199999.0
2009-01-07 03:00:00,0.5965,0.5971,0.5962,0.59695,1102800000.0
2009-01-07 03:30:00,0.59695,0.59755,0.5965,0.59725,513000001.0
2009-01-07 04:00:00,0.59725,0.59745,0.59636,0.59695,657600000.0
2009-01-07 04:30:00,0.59695,0.5974,0.59646,0.59715,673800000.0
2009-01-07 05:00:00,0.5968,0.59785,0.59665,0.59745,490000000.0
2009-01-07 05:30:00,0.59745,0.59825,0.59635,0.59685,894800000.0
2009-01-07 06:00:00,0.597,0.5974,0.59601,0.59675,831199999.0
2009-01-07 06:30:00,0.5964,0.59735,0.59624,0.59715,470400000.0
2009-01-07 07:00:00,0.59715,0.5972,0.59586,0.59615,753200000.0
2009-01-07 07:30:00,0.59625,0.5968,0.5942,0.59525,1761499992.0
2009-01-07 08:00:00,0.59545,0.5968,0.59495,0.5968,472200000.0
2009-01-07 08:30:00,0.5968,0.5971,0.59295,0.5938,2187399994.0
2009-01-07 09:00:00,0.59375,0.597,0.5934,0.597,3549699999.0
2009-01-07 09:30:00,0.59695,0.59715,0.59505,0.59565,3144399997.0
2009-01-07 10:00:00,0.59575,0.596,0.59365,0.5947,2580800000.0
2009-01-07 10:30:00,0.5947,0.59585,0.5944,0.59545,2793400000.0
2009-01-07 11:00:00,0.59555,0.59735,0.59545,0.59635,3411200000.0
2009-01-07 11:30:00,0.59635,0.5975,0.59635,0.59695,3859999995.0
2009-01-07 12:00:00,0.5969,0.59725,0.5963,0.59635,2145800000.0
2009-01-07 12:30:00,0.59635,0.5969,0.5947,0.5964,2050400000.0
2009-01-07 13:00:00,0.59635,0.597,0.5959,0.59625,2539800001.0
2009-01-07 13:30:00,0.59605,0.59695,0.5954,0.5963,2273400000.0
2009-01-07 14:00:00,0.5963,0.5966,0.59555,0.59615,1580400000.0
2009-01-07 14:30:00,0.59615,0.59765,0.59575,0.5975,2399800000.0
2009-01-07 15:00:00,0.5975,0.59985,0.59719,0.5997,2027500000.0
2009-01-07 15:30:00,0.5997,0.6034,0.5986,0.60045,3057599998.0
2009-01-07 16:00:00,0.60045,0.6018,0.5992,0.6002,3042800006.0
2009-01-07 16:30:00,0.6002,0.6006,0.5986,0.5994,2201400000.0
2009-01-07 17:00:00,0.59945,0.60045,0.5938,0.5946,3646500000.0
2009-01-07 17:30:00,0.5946,0.5963,0.5935,0.5963,2144400000.0
2009-01-07 18:00:00,0.5963,0.60105,0.596,0.59885,2936700000.0
2009-01-07 18:30:00,0.59885,0.60055,0.5985,0.60015,2448500000.0
2009-01-07 19:00:00,0.60015,0.6002,0.59735,0.59885,1776000000.0
2009-01-07 19:30:00,0.5988,0.59955,0.59847,0.59865,814600000.0
2009-01-07 20:00:00,0.59885,0.59885,0.59649,0.59705,1023400000.0
2009-01-07 20:30:00,0.597,0.59705,0.59345,0.5937,920400000.0
2009-01-07 21:00:00,0.5936,0.59415,0.5928,0.59315,1017200000.0
2009-01-07 21:30:00,0.5937,0.594,0.59146,0.59176,1356400000.0
2009-01-07 22:00:00,0.59195,0.59195,0.58955,0.5901,1099800000.0
2009-01-07 22:30:00,0.59005,0.591,0.58909,0.5902,803600000.0
2009-01-07 23:00:00,0.5902,0.5914,0.58966,0.5913,942800000.0
2009-01-07 23:30:00,0.59092,0.5925,0.59067,0.5913,916200000.0
2009-01-08 00:00:00,0.59125,0.5923,0.59088,0.592,656799999.0
2009-01-08 00:30:00,0.592,0.592,0.59095,0.5912,632800000.0
2009-01-08 01:00:00,0.5913,0.5913,0.58925,0.5897,1038400002.0
2009-01-08 01:30:00,0.5895,0.59035,0.588,0.5884,645600000.0
2009-01-08 02:00:00,0.58855,0.58915,0.58792,0.5888,750600000.0
2009-01-08 02:30:00,0.58845,0.5885,0.58565,0.5867,1058100000.0
2009-01-08 03:00:00,0.5867,0.5871,0.58581,0.5868,557000000.0
2009-01-08 03:30:00,0.5868,0.58775,0.58625,0.5871,657200000.0
2009-01-08 04:00:00,0.58705,0.5871,0.58435,0.5852,868800000.0
2009-01-08 04:30:00,0.58545,0.5865,0.58505,0.5852,835800000.0
2009-01-08 05:00:00,0.5852,0.58585,0.58456,0.58505,638800000.0
2009-01-08 05:30:00,0.58505,0.5854,0.5834,0.5854,832600000.0
2009-01-08 06:00:00,0.58535,0.58625,0.58525,0.5856,901999993.0
2009-01-08 06:30:00,0.58595,0.58665,0.58485,0.58579,757800000.0
2009-01-08 07:00:00,0.58615,0.5869,0.58541,0.58675,509000000.0
2009-01-08 07:30:00,0.5867,0.5871,0.58575,0.586,497600000.0
2009-01-08 08:00:00,0.58595,0.58665,0.5846,0.58655,1231000000.0
2009-01-08 08:30:00,0.58655,0.58795,0.58605,0.58755,1949000003.0
2009-01-08 09:00:00,0.58755,0.5884,0.5865,0.58785,2907400025.0
2009-01-08 09:30:00,0.58785,0.58795,0.5824,0.5831,3582199999.0
2009-01-08 10:00:00,0.5831,0.58385,0.58115,0.5835,3681400000.0
2009-01-08 10:30:00,0.58345,0.5862,0.58345,0.58465,4213299999.0
2009-01-08 11:00:00,0.5846,0.58785,0.58445,0.58695,2864800000.0
2009-01-08 11:30:00,0.587,0.58875,0.5869,0.588,2310400000.0
2009-01-08 12:00:00,0.588,0.5884,0.587,0.5878,2631000000.0
2009-01-08 12:30:00,0.5877,0.5894,0.5875,0.58785,1860999999.0
2009-01-08 13:00:00,0.588,0.58875,0.58655,0.58705,1295800000.0
2009-01-08 13:30:00,0.58725,0.5882,0.58675,0.5881,1491800000.0
2009-01-08 14:00:00,0.5883,0.5907,0.5876,0.5901,2386400000.0
2009-01-08 14:30:00,0.5901,0.5907,0.58915,0.5894,2622399999.0
2009-01-08 15:00:00,0.5894,0.5899,0.58775,0.5879,2569200000.0
2009-01-08 15:30:00,0.5879,0.5951,0.5869,0.594,3090000000.0
2009-01-08 16:00:00,0.59405,0.596,0.59155,0.59205,3246800000.0
2009-01-08 16:30:00,0.59205,0.5934,0.59055,0.59235,3319400000.0
2009-01-08 17:00:00,0.59225,0.5943,0.5918,0.5925,2608200000.0
2009-01-08 17:30:00,0.59255,0.59465,0.5897,0.59395,2104200000.0
2009-01-08 18:00:00,0.59395,0.5952,0.5916,0.5919,2629600000.0
2009-01-08 18:30:00,0.59205,0.59295,0.59134,0.5922,2662200000.0
2009-01-08 19:00:00,0.59215,0.59425,0.59175,0.59375,1014400000.0
2009-01-08 19:30:00,0.59375,0.59565,0.59309,0.59445,871000000.0
2009-01-08 20:00:00,0.59435,0.59445,0.5923,0.59265,1090600005.0
2009-01-08 20:30:00,0.5928,0.59335,0.59198,0.5927,918799999.0
2009-01-08 21:00:00,0.59267,0.59415,0.5926,0.59395,559600000.0
2009-01-08 21:30:00,0.59395,0.59565,0.59304,0.5941,1217400000.0
2009-01-08 22:00:00,0.59415,0.59555,0.59295,0.59415,1086600000.0
2009-01-08 22:30:00,0.5942,0.59615,0.5929,0.59605,874400000.0
2009-01-08 23:00:00,0.5961,0.5964,0.59533,0.59595,781800000.0
2009-01-08 23:30:00,0.59566,0.5966,0.59505,0.5959,933000000.0
2009-01-09 00:00:00,0.5961,0.5961,0.5943,0.5953,560600000.0
2009-01-09 00:30:00,0.59475,0.5949,0.59335,0.59365,548800000.0
2009-01-09 01:00:00,0.59365,0.5946,0.59335,0.59368,559200000.0
2009-01-09 01:30:00,0.59373,0.5956,0.59325,0.5941,521800000.0
2009-01-09 02:00:00,0.5941,0.5943,0.5923,0.59365,1235600000.0
2009-01-09 02:30:00,0.59365,0.59365,0.59191,0.59325,1322200000.0
2009-01-09 03:00:00,0.59287,0.59325,0.59085,0.59135,917000001.0
2009-01-09 03:30:00,0.5915,0.5918,0.59024,0.59125,1225599995.0
2009-01-09 04:00:00,0.59125,0.59315,0.59105,0.59295,954800000.0
2009-01-09 04:30:00,0.593,0.5936,0.59194,0.5924,560800000.0
2009-01-09 05:00:00,0.59205,0.59325,0.5907,0.5913,894000001.0
2009-01-09 05:30:00,0.59115,0.59195,0.5908,0.5916,852400001.0
2009-01-09 06:00:00,0.59165,0.59305,0.59145,0.59295,624800000.0
2009-01-09 06:30:00,0.59295,0.59295,0.5919,0.59195,678000000.0
2009-01-09 07:00:00,0.592,0.59285,0.5919,0.59255,346000000.0
2009-01-09 07:30:00,0.59275,0.59305,0.59205,0.5925,794400000.0
2009-01-09 08:00:00,0.59235,0.5932,0.59213,0.5927,869000000.0
2009-01-09 08:30:00,0.5927,0.59283,0.59135,0.59215,814000000.0
2009-01-09 09:00:00,0.59245,0.59485,0.59186,0.59415,2094800000.0
2009-01-09 09:30:00,0.5942,0.5951,0.59255,0.593,2020600000.0
2009-01-09 10:00:00,0.59305,0.5948,0.59215,0.59265,2311400000.0
2009-01-09 10:30:00,0.59265,0.5947,0.5919,0.592,2691000000.0
2009-01-09 11:00:00,0.59215,0.59315,0.59065,0.59075,2639400000.0
2009-01-09 11:30:00,0.59075,0.59105,0.5892,0.5907,1078600000.0
2009-01-09 12:00:00,0.5908,0.5922,0.5907,0.59114,1254500000.0
2009-01-09 12:30:00,0.59125,0.59195,0.59075,0.59195,1137200000.0
2009-01-09 13:00:00,0.5919,0.5922,0.58995,0.5915,1549400000.0
2009-01-09 13:30:00,0.59145,0.59205,0.59055,0.59145,840800000.0
2009-01-09 14:00:00,0.5914,0.5933,0.591,0.59215,1409200000.0
2009-01-09 14:30:00,0.5924,0.5926,0.5912,0.59185,1736900000.0
2009-01-09 15:00:00,0.59185,0.59235,0.5907,0.5919,1141000000.0
2009-01-09 15:30:00,0.5919,0.59335,0.5895,0.5919,1915400000.0
2009-01-09 16:00:00,0.5919,0.59195,0.58945,0.5916,1754600000.0
2009-01-09 16:30:00,0.5916,0.5922,0.5887,0.58935,2253400000.0
2009-01-09 17:00:00,0.58945,0.59285,0.5887,0.58925,2134300000.0
2009-01-09 17:30:00,0.58925,0.5935,0.58865,0.59225,2121800000.0
2009-01-09 18:00:00,0.5922,0.5942,0.5917,0.5931,2832400000.0
2009-01-09 18:30:00,0.59305,0.5946,0.59245,0.593,2533000000.0
2009-01-09 19:00:00,0.593,0.5936,0.5923,0.59325,1336400000.0
2009-01-09 19:30:00,0.59325,0.59385,0.59274,0.5933,707000000.0
2009-01-09 20:00:00,0.59335,0.59365,0.59148,0.59154,1576400007.0
2009-01-09 20:30:00,0.5918,0.59225,0.591,0.5917,705000000.0
2009-01-09 21:00:00,0.592,0.5931,0.59162,0.59255,860200000.0
2009-01-09 21:30:00,0.5926,0.59315,0.59065,0.59095,1068000000.0
2009-01-09 22:00:00,0.59115,0.59215,0.5901,0.59055,1133200000.0
2009-01-09 22:30:00,0.59065,0.591,0.5897,0.58995,576800000.0
2009-01-09 23:00:00,0.58995,0.59045,0.58931,0.59015,651000000.0
2009-01-09 23:30:00,0.59005,0.5927,0.5899,0.59265,682200000.0
2009-01-12 00:00:00,0.5884,0.5885,0.5877,0.5877,426400000.0
2009-01-12 00:30:00,0.5878,0.5883,0.5873,0.5876,377200000.0
2009-01-12 01:00:00,0.5875,0.5882,0.5875,0.5877,360800000.0
2009-01-12 01:30:00,0.5876,0.5881,0.5864,0.5872,410000000.0
2009-01-12 02:00:00,0.588,0.58835,0.58742,0.5877,529800000.0
2009-01-12 02:30:00,0.5877,0.5882,0.58645,0.5876,953800000.0
2009-01-12 03:00:00,0.58716,0.58772,0.58607,0.5875,1063400001.0
2009-01-12 03:30:00,0.58708,0.58865,0.58685,0.58855,1113399999.0
2009-01-12 04:00:00,0.58875,0.58875,0.58755,0.5884,682600000.0
2009-01-12 04:30:00,0.5884,0.5885,0.5877,0.58815,328000000.0
2009-01-12 05:00:00,0.58815,0.58875,0.58645,0.5866,347400000.0
2009-01-12 05:30:00,0.5866,0.58725,0.5841,0.5858,811000000.0
2009-01-12 06:00:00,0.58575,0.58625,0.58345,0.5845,657000000.0
2009-01-12 06:30:00,0.58445,0.5877,0.58425,0.58535,772800000.0
2009-01-12 07:00:00,0.58545,0.58555,0.58467,0.58517,646600000.0
2009-01-12 07:30:00,0.5852,0.58725,0.58515,0.5867,419600000.0
2009-01-12 08:00:00,0.58635,0.5873,0.5845,0.5849,802600000.0
2009-01-12 08:30:00,0.58485,0.5861,0.58407,0.5852,585000000.0
2009-01-12 09:00:00,0.5853,0.5861,0.5847,0.58515,1117400000.0
2009-01-12 09:30:00,0.5851,0.58755,0.5846,0.58715,1831700000.0
2009-01-12 10:00:00,0.58715,0.5875,0.58385,0.58445,2382400000.0
2009-01-12 10:30:00,0.58445,0.58565,0.5822,0.58355,3503200000.0
2009-01-12 11:00:00,0.58355,0.58355,0.58215,0.5831,2938200000.0
2009-01-12 11:30:00,0.5831,0.58335,0.58193,0.58275,1232600000.0
2009-01-12 12:00:00,0.58275,0.58285,0.58005,0.58045,1925800000.0
2009-01-12 12:30:00,0.58065,0.58075,0.5779,0.5791,2098600000.0
2009-01-12 13:00:00,0.57905,0.57955,0.5778,0.57795,1435000000.0
2009-01-12 13:30:00,0.578,0.58035,0.5776,0.58005,2595200001.0
2009-01-12 14:00:00,0.58015,0.58095,0.57935,0.58045,1688400000.0
2009-01-12 14:30:00,0.5805,0.58245,0.58001,0.58001,1681500000.0
2009-01-12 15:00:00,0.58025,0.58035,0.57875,0.57955,1279400000.0
2009-01-12 15:30:00,0.5796,0.58105,0.5792,0.58085,799400000.0
2009-01-12 16:00:00,0.58085,0.58105,0.57963,0.5803,846800000.0
2009-01-12 16:30:00,0.57995,0.58255,0.57995,0.5816,1108100000.0
2009-01-12 17:00:00,0.5816,0.58175,0.579,0.5809,2348800000.0
2009-01-12 17:30:00,0.58095,0.5814,0.5792,0.57945,1186000000.0
2009-01-12 18:00:00,0.5794,0.58125,0.5794,0.58095,1181000000.0
2009-01-12 18:30:00,0.58095,0.58145,0.5772,0.57795,1366800000.0
2009-01-12 19:00:00,0.57785,0.57975,0.57785,0.57885,569700000.0
2009-01-12 19:30:00,0.57885,0.58125,0.57843,0.58095,531900000.0
2009-01-12 20:00:00,0.581,0.5819,0.58015,0.5809,965000000.0
2009-01-12 20:30:00,0.58075,0.5812,0.57976,0.5809,550200000.0
2009-01-12 21:00:00,0.58065,0.58065,0.579,0.58005,533400000.0
2009-01-12 21:30:00,0.58005,0.5805,0.5786,0.57875,643400000.0
2009-01-12 22:00:00,0.5787,0.57925,0.57665,0.5772,740400000.0
2009-01-12 22:30:00,0.57715,0.57735,0.57558,0.577,602200000.0
2009-01-12 23:00:00,0.5769,0.57695,0.5735,0.5746,1089100000.0
2009-01-12 23:30:00,0.5746,0.576,0.57439,0.57545,625200000.0
2009-01-13 00:00:00,0.57545,0.57545,0.5722,0.57284,1247800000.0
2009-01-13 00:30:00,0.57335,0.5739,0.57248,0.57335,703800000.0
2009-01-13 01:00:00,0.57311,0.5738,0.57264,0.57365,1703900000.0
2009-01-13 01:30:00,0.57365,0.5737,0.5714,0.5717,1138800000.0
2009-01-13 02:00:00,0.5717,0.5721,0.56785,0.56915,1948599999.0
2009-01-13 02:30:00,0.56915,0.56945,0.56335,0.56335,4006700000.0
2009-01-13 03:00:00,0.56335,0.56505,0.56245,0.56485,3139399996.0
2009-01-13 03:30:00,0.56485,0.56495,0.5636,0.56425,1020999999.0
2009-01-13 04:00:00,0.5644,0.56475,0.5631,0.56345,1041600000.0
2009-01-13 04:30:00,0.5633,0.5639,0.5625,0.5631,1200600000.0
2009-01-13 05:00:00,0.563,0.5646,0.56295,0.56445,615600000.0
2009-01-13 05:30:00,0.56435,0.56465,0.5612,0.5612,1028400000.0
2009-01-13 06:00:00,0.56125,0.56175,0.5602,0.56025,1659200000.0
2009-01-13 06:30:00,0.56025,0.56215,0.55995,0.56215,1572800000.0
2009-01-13 07:00:00,0.56215,0.56215,0.56129,0.56179,639800000.0
2009-01-13 07:30:00,0.56205,0.56245,0.55945,0.55995,2010200000.0
2009-01-13 08:00:00,0.5599,0.5613,0.55895,0.56,1637000000.0
2009-01-13 08:30:00,0.56,0.56135,0.558,0.55855,1523000001.0
2009-01-13 09:00:00,0.55835,0.559,0.5565,0.55655,2359000000.0
2009-01-13 09:30:00,0.55655,0.55845,0.55555,0.55845,2921500000.0
2009-01-13 10:00:00,0.55845,0.55925,0.5565,0.5571,2776800000.0
2009-01-13 10:30:00,0.557,0.55705,0.55395,0.55425,2603500000.0
2009-01-13 11:00:00,0.55425,0.556,0.55425,0.55475,3477000000.0
2009-01-13 11:30:00,0.55475,0.55655,0.5537,0.55525,3038800000.0
2009-01-13 12:00:00,0.5553,0.55655,0.5548,0.55605,1589200000.0
2009-01-13 12:30:00,0.55605,0.5564,0.5542,0.5542,2401100000.0
2009-01-13 13:00:00,0.55425,0.555,0.55362,0.5541,1347200000.0
2009-01-13 13:30:00,0.5541,0.55515,0.5535,0.55385,2934000000.0
2009-01-13 14:00:00,0.5539,0.555,0.5534,0.55385,2858400000.0
2009-01-13 14:30:00,0.5538,0.5538,0.5524,0.5531,1457600000.0
2009-01-13 15:00:00,0.5531,0.55355,0.5514,0.55235,1288200000.0
2009-01-13 15:30:00,0.5526,0.5552,0.5525,0.55445,2392400000.0
2009-01-13 16:00:00,0.55435,0.5544,0.55245,0.5538,1308400000.0
2009-01-13 16:30:00,0.55385,0.5552,0.55315,0.55455,2118400000.0
2009-01-13 17:00:00,0.5545,0.5563,0.55325,0.55445,2668300000.0
2009-01-13 17:30:00,0.55445,0.5546,0.54985,0.5503,2273000000.0
2009-01-13 18:00:00,0.5503,0.5528,0.5503,0.5527,2440000000.0
2009-01-13 18:30:00,0.55255,0.5533,0.55095,0.55185,1302000000.0
2009-01-13 19:00:00,0.5518,0.5539,0.5516,0.55355,842400000.0
2009-01-13 19:30:00,0.5535,0.55475,0.55345,0.5542,494200000.0
2009-01-13 20:00:00,0.55415,0.55435,0.5486,0.5486,1258400000.0
2009-01-13 20:30:00,0.5486,0.54975,0.5458,0.54635,1541700000.0
2009-01-13 21:00:00,0.54635,0.54885,0.54595,0.5479,927600000.0
2009-01-13 21:30:00,0.548,0.5518,0.5476,0.5507,890000000.0
2009-01-13 22:00:00,0.55075,0.55075,0.54815,0.5491,849000000.0
2009-01-13 22:30:00,0.54895,0.5518,0.54835,0.55145,824200000.0
2009-01-13 23:00:00,0.55155,0.5531,0.5502,0.55255,1054000000.0
2009-01-13 23:30:00,0.55265,0.55345,0.55195,0.553,957400000.0
2009-01-14 00:00:00,0.55295,0.55395,0.55252,0.5533,1709800006.0
2009-01-14 00:30:00,0.55325,0.5541,0.55285,0.5537,1810600002.0
2009-01-14 01:00:00,0.55365,0.55385,0.55209,0.55315,1874800000.0
2009-01-14 01:30:00,0.55315,0.55315,0.55105,0.5526,1211000000.0
2009-01-14 02:00:00,0.5526,0.55385,0.5522,0.5536,1117800000.0
2009-01-14 02:30:00,0.55345,0.5536,0.55125,0.5521,936200000.0
2009-01-14 03:00:00,0.5522,0.556,0.5521,0.5552,2009400000.0
2009-01-14 03:30:00,0.55525,0.5556,0.55295,0.55405,1602000000.0
2009-01-14 04:00:00,0.55405,0.55545,0.5532,0.55515,1460999999.0
2009-01-14 04:30:00,0.55466,0.5555,0.55415,0.55475,932000000.0
2009-01-14 05:00:00,0.55485,0.55645,0.55485,0.5558,1202000000.0
2009-01-14 05:30:00,0.55605,0.5564,0.5541,0.5554,1157000000.0
2009-01-14 06:00:00,0.5554,0.55645,0.55513,0.556,966099999.0
2009-01-14 06:30:00,0.556,0.556,0.55415,0.55455,869200000.0
2009-01-14 07:00:00,0.5546,0.5567,0.5546,0.5563,793800000.0
2009-01-14 07:30:00,0.5564,0.55835,0.5562,0.55765,1630800000.0
2009-01-14 08:00:00,0.55755,0.55935,0.557,0.5574,1817500000.0
2009-01-14 08:30:00,0.5573,0.5581,0.55645,0.558,1040200000.0
2009-01-14 09:00:00,0.5581,0.5581,0.5546,0.55565,2633000000.0
2009-01-14 09:30:00,0.55555,0.55935,0.55535,0.55795,2400700000.0
2009-01-14 10:00:00,0.55795,0.55805,0.5562,0.5567,2431200000.0
2009-01-14 10:30:00,0.5567,0.557,0.5525,0.55335,3981100002.0
2009-01-14 11:00:00,0.55335,0.55395,0.5519,0.5527,4114200000.0
2009-01-14 11:30:00,0.5527,0.5528,0.547,0.5471,3681800000.0
2009-01-14 12:00:00,0.5471,0.54985,0.5471,0.54855,3344200000.0
2009-01-14 12:30:00,0.5485,0.55015,0.5485,0.54955,2026600000.0
2009-01-14 13:00:00,0.5496,0.5501,0.54895,0.54965,1656600000.0
2009-01-14 13:30:00,0.5497,0.55065,0.54871,0.55005,1953200000.0
2009-01-14 14:00:00,0.5501,0.55075,0.5487,0.5487,1881400000.0
2009-01-14 14:30:00,0.5487,0.5488,0.54545,0.54555,2706400000.0
2009-01-14 15:00:00,0.54545,0.54555,0.54255,0.5446,4246700000.0
2009-01-14 15:30:00,0.5446,0.5446,0.541,0.54125,3068500000.0
2009-01-14 16:00:00,0.54125,0.54245,0.53965,0.54125,2125300002.0
2009-01-14 16:30:00,0.54125,0.5425,0.5403,0.54085,2007100000.0
2009-01-14 17:00:00,0.5408,0.54215,0.5404,0.54145,2326600000.0
2009-01-14 17:30:00,0.54155,0.54155,0.5391,0.53935,1865100000.0
2009-01-14 18:00:00,0.53935,0.54175,0.5391,0.54145,2612000000.0
2009-01-14 18:30:00,0.54145,0.5441,0.54125,0.5425,2177200000.0
2009-01-14 19:00:00,0.54245,0.543,0.54035,0.54135,603800000.0
2009-01-14 19:30:00,0.5416,0.5425,0.5405,0.5423,900000000.0
2009-01-14 20:00:00,0.5423,0.54255,0.5393,0.5397,1194200000.0
2009-01-14 20:30:00,0.53975,0.54045,0.53855,0.5398,693600000.0
2009-01-14 21:00:00,0.53975,0.54205,0.5392,0.54135,873600000.0
2009-01-14 21:30:00,0.54135,0.5439,0.5412,0.54145,1117700000.0
2009-01-14 22:00:00,0.54145,0.54225,0.54045,0.5416,736300000.0
2009-01-14 22:30:00,0.5418,0.5419,0.53985,0.5408,871200000.0
2009-01-14 23:00:00,0.5408,0.5415,0.5401,0.5406,753000000.0
2009-01-14 23:30:00,0.54065,0.5425,0.54045,0.5423,743600000.0
2009-01-15 00:00:00,0.54215,0.5422,0.54055,0.54115,661400000.0
2009-01-15 00:30:00,0.5412,0.54245,0.5403,0.54085,1603000006.0
2009-01-15 01:00:00,0.5409,0.54185,0.54051,0.54125,972400002.0
2009-01-15 01:30:00,0.54125,0.5429,0.54045,0.54285,1899200003.0
2009-01-15 02:00:00,0.54295,0.5452,0.5398,0.54005,2707000001.0
2009-01-15 02:30:00,0.54005,0.54165,0.53655,0.53745,3659400000.0
2009-01-15 03:00:00,0.53735,0.5379,0.53455,0.53655,3270300004.0
2009-01-15 03:30:00,0.53641,0.5373,0.5359,0.53615,1871800000.0
2009-01-15 04:00:00,0.53615,0.53615,0.53395,0.53465,2140200001.0
2009-01-15 04:30:00,0.53485,0.53585,0.53355,0.53515,1640600001.0
2009-01-15 05:00:00,0.53525,0.53645,0.53455,0.53465,1492800003.0
2009-01-15 05:30:00,0.53455,0.53535,0.5334,0.5338,1612800001.0
2009-01-15 06:00:00,0.5339,0.5351,0.53335,0.53485,1024400000.0
2009-01-15 06:30:00,0.53495,0.535,0.53335,0.53445,1468600001.0
2009-01-15 07:00:00,0.5344,0.5348,0.53365,0.5348,489000000.0
2009-01-15 07:30:00,0.53485,0.53645,0.5344,0.53645,1031400001.0
2009-01-15 08:00:00,0.53655,0.5389,0.53575,0.53725,1432200000.0
2009-01-15 08:30:00,0.5373,0.5403,0.53665,0.5372,1479200000.0
2009-01-15 09:00:00,0.5374,0.53815,0.53455,0.5349,2485600000.0
2009-01-15 09:30:00,0.5349,0.53515,0.5338,0.53435,1515200000.0
2009-01-15 10:00:00,0.53425,0.5373,0.534,0.53535,2084200000.0
2009-01-15 10:30:00,0.53545,0.53565,0.53285,0.5337,1859400002.0
2009-01-15 11:00:00,0.53375,0.5349,0.53185,0.5336,2696400000.0
2009-01-15 11:30:00,0.5335,0.53615,0.53295,0.53325,2392800000.0
2009-01-15 12:00:00,0.53325,0.5366,0.53305,0.53595,1814800000.0
2009-01-15 12:30:00,0.53595,0.53655,0.53385,0.53385,2894900000.0
2009-01-15 13:00:00,0.53385,0.537,0.53385,0.537,1393000000.0
2009-01-15 13:30:00,0.53695,0.5393,0.5352,0.5379,1681400000.0
2009-01-15 14:00:00,0.53785,0.5386,0.53535,0.53715,1811100000.0
2009-01-15 14:30:00,0.53715,0.5376,0.53565,0.53635,1579900000.0
2009-01-15 15:00:00,0.53655,0.53815,0.5358,0.53615,2484100002.0
2009-01-15 15:30:00,0.5362,0.53965,0.53595,0.5382,3659600001.0
2009-01-15 16:00:00,0.53815,0.54105,0.5362,0.5373,5027699999.0
2009-01-15 16:30:00,0.53735,0.53735,0.53325,0.53335,4828200001.0
2009-01-15 17:00:00,0.5333,0.5341,0.53195,0.5321,3657699999.0
2009-01-15 17:30:00,0.5321,0.53315,0.53045,0.5308,2982400000.0
2009-01-15 18:00:00,0.5308,0.5345,0.53065,0.5315,4366400000.0
2009-01-15 18:30:00,0.5316,0.5329,0.5303,0.5303,2783800000.0
2009-01-15 19:00:00,0.52995,0.531,0.52901,0.52918,1415599999.0
2009-01-15 19:30:00,0.52975,0.5298,0.52765,0.52855,1387400000.0
2009-01-15 20:00:00,0.52855,0.52955,0.528,0.5295,813700000.0
2009-01-15 20:30:00,0.52965,0.53465,0.52945,0.5342,1563700000.0
2009-01-15 21:00:00,0.5343,0.5373,0.53265,0.53705,1988000000.0
2009-01-15 21:30:00,0.537,0.54,0.5364,0.53875,1408400000.0
2009-01-15 22:00:00,0.53875,0.5398,0.5369,0.53719,1174300000.0
2009-01-15 22:30:00,0.53755,0.5388,0.53675,0.53805,1139200000.0
2009-01-15 23:00:00,0.53815,0.53845,0.5376,0.53795,677000000.0
2009-01-15 23:30:00,0.538,0.538,0.5367,0.5372,936800000.0
2009-01-16 00:00:00,0.5372,0.5406,0.53705,0.5396,1985200002.0
2009-01-16 00:30:00,0.5396,0.5432,0.53895,0.5408,1875800008.0
2009-01-16 01:00:00,0.54085,0.5416,0.5403,0.5408,859800001.0
2009-01-16 01:30:00,0.5407,0.54115,0.53905,0.54025,1196199999.0
2009-01-16 02:00:00,0.5403,0.54285,0.54025,0.54085,2775399998.0
2009-01-16 02:30:00,0.54085,0.54085,0.53825,0.5386,1845400000.0
2009-01-16 03:00:00,0.5386,0.54195,0.5386,0.5415,1352200000.0
2009-01-16 03:30:00,0.54145,0.54445,0.54135,0.5443,1642600001.0
2009-01-16 04:00:00,0.5442,0.5444,0.54255,0.5439,1276200002.0
2009-01-16 04:30:00,0.5439,0.54395,0.54245,0.5428,1489999998.0
2009-01-16 05:00:00,0.5428,0.5447,0.5418,0.5443,1593399999.0
2009-01-16 05:30:00,0.54425,0.5481,0.5442,0.5464,2895900001.0
2009-01-16 06:00:00,0.5468,0.5477,0.54585,0.54645,1034600000.0
2009-01-16 06:30:00,0.54645,0.5466,0.5455,0.5461,866200001.0
2009-01-16 07:00:00,0.546,0.5468,0.54555,0.5461,762400000.0
2009-01-16 07:30:00,0.54595,0.54815,0.54594,0.54745,963400000.0
2009-01-16 08:00:00,0.5474,0.5494,0.5469,0.54925,1817600000.0
2009-01-16 08:30:00,0.5492,0.55025,0.5455,0.54565,3420400000.0
2009-01-16 09:00:00,0.5458,0.5482,0.54445,0.5475,3238000001.0
2009-01-16 09:30:00,0.54755,0.5488,0.54625,0.5465,2273200000.0
2009-01-16 10:00:00,0.5466,0.5466,0.54345,0.54455,2216599999.0
2009-01-16 10:30:00,0.54455,0.54675,0.54365,0.5456,2418800010.0
2009-01-16 11:00:00,0.54565,0.5464,0.54405,0.54545,3076400005.0
2009-01-16 11:30:00,0.54545,0.548,0.54545,0.5461,2861899999.0
2009-01-16 12:00:00,0.5461,0.54775,0.5437,0.5474,2181600000.0
2009-01-16 12:30:00,0.5474,0.54915,0.54665,0.54705,2429600000.0
2009-01-16 13:00:00,0.547,0.54815,0.54605,0.5474,2567600000.0
2009-01-16 13:30:00,0.5474,0.54895,0.5473,0.5481,1702200000.0
2009-01-16 14:00:00,0.54805,0.54845,0.5459,0.5459,2136600000.0
2009-01-16 14:30:00,0.54585,0.5527,0.54585,0.5516,2848900004.0
2009-01-16 15:00:00,0.55175,0.55185,0.5475,0.5485,4169200000.0
2009-01-16 15:30:00,0.5485,0.55,0.54762,0.5482,1996300000.0
2009-01-16 16:00:00,0.5484,0.55115,0.54785,0.54865,2818400002.0
2009-01-16 16:30:00,0.54875,0.54945,0.546,0.5461,2128500000.0
2009-01-16 17:00:00,0.54605,0.54645,0.54425,0.54525,2183800000.0
2009-01-16 17:30:00,0.5452,0.5469,0.54425,0.54525,3044000000.0
2009-01-16 18:00:00,0.54535,0.54655,0.54475,0.5452,1698100000.0
2009-01-16 18:30:00,0.5452,0.5455,0.5409,0.5411,2630000000.0
2009-01-16 19:00:00,0.5411,0.5419,0.53945,0.53995,1599000004.0
2009-01-16 19:30:00,0.5401,0.5421,0.5396,0.54195,896600000.0
2009-01-16 20:00:00,0.54155,0.5429,0.54145,0.5416,701600000.0
2009-01-16 20:30:00,0.54157,0.5423,0.54114,0.542,380600000.0
2009-01-16 21:00:00,0.54171,0.54345,0.54147,0.5432,402800000.0
2009-01-16 21:30:00,0.54355,0.5473,0.54325,0.54625,1735600000.0
2009-01-16 22:00:00,0.54627,0.5471,0.5448,0.54515,913800000.0
2009-01-16 22:30:00,0.54515,0.54725,0.5447,0.5466,870800000.0
2009-01-16 23:00:00,0.5466,0.5475,0.54622,0.54715,554400000.0
2009-01-16 23:30:00,0.54697,0.5479,0.5461,0.5462,571400000.0
2009-01-19 02:00:00,0.55175,0.5535,0.55155,0.55188,1137400000.0
2009-01-19 02:30:00,0.552,0.55205,0.55045,0.5506,866600000.0
2009-01-19 03:00:00,0.55065,0.55115,0.55011,0.55105,1302799999.0
2009-01-19 03:30:00,0.55105,0.55195,0.55042,0.5516,897400000.0
2009-01-19 04:00:00,0.5516,0.5518,0.5509,0.55155,455800000.0
2009-01-19 04:30:00,0.5517,0.55255,0.55137,0.55225,1006200000.0
2009-01-19 05:00:00,0.55188,0.5544,0.55163,0.5533,993200000.0
2009-01-19 05:30:00,0.5533,0.55425,0.55265,0.5532,858800000.0
2009-01-19 06:00:00,0.5533,0.5539,0.5528,0.55328,1304600001.0
2009-01-19 06:30:00,0.5535,0.5538,0.5524,0.5526,985600000.0
2009-01-19 07:00:00,0.5527,0.55335,0.5521,0.55315,712800000.0
2009-01-19 07:30:00,0.55335,0.55335,0.55185,0.55235,1079799999.0
2009-01-19 08:00:00,0.55235,0.5528,0.5515,0.55225,772200000.0
2009-01-19 08:30:00,0.55225,0.55325,0.5518,0.5524,1048600000.0
2009-01-19 09:00:00,0.5523,0.5527,0.54735,0.5485,1876800002.0
2009-01-19 09:30:00,0.5485,0.5495,0.54615,0.54735,2684800000.0
2009-01-19 10:00:00,0.54745,0.54915,0.5472,0.54855,1861700000.0
2009-01-19 10:30:00,0.54855,0.54925,0.5481,0.5486,1337600000.0
2009-01-19 11:00:00,0.5486,0.55035,0.54848,0.55005,2261400000.0
2009-01-19 11:30:00,0.55005,0.5503,0.5486,0.54955,2162800000.0
2009-01-19 12:00:00,0.54955,0.54965,0.54855,0.5494,3313200000.0
2009-01-19 12:30:00,0.5494,0.54975,0.54815,0.5482,2005400000.0
2009-01-19 13:00:00,0.5481,0.54815,0.546,0.5466,2706200000.0
2009-01-19 13:30:00,0.54665,0.54745,0.54638,0.54695,1519800000.0
2009-01-19 14:00:00,0.54705,0.54735,0.54465,0.54475,1402800000.0
2009-01-19 14:30:00,0.54465,0.5454,0.54382,0.5453,1218800000.0
2009-01-19 15:00:00,0.54535,0.54535,0.54335,0.5441,1831400001.0
2009-01-19 15:30:00,0.5441,0.5451,0.54265,0.544,1831600000.0
2009-01-19 16:00:00,0.544,0.54445,0.54181,0.5425,1548200000.0
2009-01-19 16:30:00,0.54238,0.54355,0.54185,0.54305,1317800000.0
2009-01-19 17:00:00,0.54305,0.5439,0.54235,0.54345,2127600000.0
2009-01-19 17:30:00,0.54335,0.54535,0.5425,0.5441,1353400000.0
2009-01-19 18:00:00,0.5441,0.5445,0.54244,0.5432,1337400000.0
2009-01-19 18:30:00,0.54325,0.54485,0.54325,0.54465,2462400000.0
2009-01-19 19:00:00,0.54465,0.5453,0.54395,0.5453,921200000.0
2009-01-19 19:30:00,0.5453,0.5465,0.54428,0.5454,771000000.0
2009-01-19 20:00:00,0.54565,0.54615,0.54427,0.54475,1146999998.0
2009-01-19 20:30:00,0.5449,0.54576,0.54401,0.54435,964000002.0
2009-01-19 21:00:00,0.54435,0.54455,0.54369,0.54435,800900000.0
2009-01-19 21:30:00,0.54435,0.54455,0.54315,0.5443,1095200000.0
2009-01-19 22:00:00,0.5443,0.5443,0.5421,0.5429,779400000.0
2009-01-19 22:30:00,0.5426,0.544,0.54195,0.54275,628400000.0
2009-01-19 23:00:00,0.5428,0.54345,0.54162,0.54195,766000000.0
2009-01-19 23:30:00,0.54205,0.5422,0.53595,0.53595,2166100000.0
2009-01-20 00:00:00,0.536,0.5368,0.5347,0.5361,769500000.0
2009-01-20 00:30:00,0.53605,0.5363,0.5344,0.5354,1102000003.0
2009-01-20 01:00:00,0.5354,0.53705,0.5348,0.53675,740700000.0
2009-01-20 01:30:00,0.5368,0.5379,0.53662,0.537,621200000.0
2009-01-20 02:00:00,0.537,0.5376,0.53375,0.5339,1256800000.0
2009-01-20 02:30:00,0.5339,0.53405,0.5309,0.53155,2761400001.0
2009-01-20 03:00:00,0.53165,0.53305,0.5313,0.53245,1816200000.0
2009-01-20 03:30:00,0.53245,0.5328,0.53174,0.53255,827800000.0
2009-01-20 04:00:00,0.5327,0.5333,0.53205,0.53305,1180000001.0
2009-01-20 04:30:00,0.53305,0.5336,0.53235,0.5332,1617000000.0
2009-01-20 05:00:00,0.5332,0.5333,0.53195,0.533,1284600000.0
2009-01-20 05:30:00,0.533,0.5344,0.53256,0.534,1224200000.0
2009-01-20 06:00:00,0.534,0.5344,0.531,0.5316,2769800000.0
2009-01-20 06:30:00,0.53165,0.5324,0.5311,0.5315,1518000000.0
2009-01-20 07:00:00,0.5315,0.5323,0.5305,0.531,1331200001.0
2009-01-20 07:30:00,0.5308,0.5333,0.53055,0.5315,2619800001.0
2009-01-20 08:00:00,0.5315,0.53445,0.5315,0.53365,2566600001.0
2009-01-20 08:30:00,0.53365,0.5346,0.53273,0.5344,1464200002.0
2009-01-20 09:00:00,0.5343,0.53465,0.5308,0.53245,2080000002.0
2009-01-20 09:30:00,0.53245,0.53455,0.53135,0.5315,2040000000.0
2009-01-20 10:00:00,0.53145,0.5332,0.53055,0.5318,1254016000.0
2009-01-20 10:30:00,0.5318,0.533,0.53125,0.53255,2353500000.0
2009-01-20 11:00:00,0.53255,0.5337,0.532,0.5334,2372399999.0
2009-01-20 11:30:00,0.53345,0.53495,0.5325,0.5325,2659600002.0
2009-01-20 12:00:00,0.5326,0.53345,0.53125,0.5318,4079000002.0
2009-01-20 12:30:00,0.532,0.5322,0.53005,0.53025,1735400002.0
2009-01-20 13:00:00,0.53025,0.53055,0.52815,0.53025,3600800000.0
2009-01-20 13:30:00,0.53025,0.53065,0.5271,0.52775,2935000001.0
2009-01-20 14:00:00,0.52775,0.52995,0.52665,0.52915,3500699998.0
2009-01-20 14:30:00,0.5291,0.5291,0.52665,0.52725,2964600005.0
2009-01-20 15:00:00,0.5272,0.52865,0.52715,0.52805,3269600002.0
2009-01-20 15:30:00,0.52815,0.53005,0.52795,0.52895,3090600000.0
2009-01-20 16:00:00,0.52915,0.53055,0.52755,0.53055,2584600000.0
2009-01-20 16:30:00,0.5308,0.5313,0.528,0.52915,4991600001.0
2009-01-20 17:00:00,0.52915,0.53015,0.52795,0.53,4442200000.0
2009-01-20 17:30:00,0.53015,0.5303,0.526,0.52615,4328799999.0
2009-01-20 18:00:00,0.52615,0.52665,0.52525,0.52573,3149900003.0
2009-01-20 18:30:00,0.52615,0.5275,0.52505,0.52705,1728000000.0
2009-01-20 19:00:00,0.5271,0.52715,0.52475,0.5251,740800000.0
2009-01-20 19:30:00,0.5251,0.52695,0.5248,0.5256,961800000.0
2009-01-20 20:00:00,0.5255,0.5267,0.52515,0.52595,1419800000.0
2009-01-20 20:30:00,0.5259,0.526,0.52185,0.5221,1097600000.0
2009-01-20 21:00:00,0.5221,0.523,0.5199,0.5213,1417000000.0
2009-01-20 21:30:00,0.5216,0.52305,0.52035,0.52045,1438000000.0
2009-01-20 22:00:00,0.52045,0.5214,0.5187,0.52095,1359200000.0
2009-01-20 22:30:00,0.52095,0.5216,0.5193,0.5195,880000000.0
2009-01-20 23:00:00,0.5195,0.52005,0.51825,0.519,1311000000.0
2009-01-20 23:30:00,0.5194,0.52275,0.5187,0.5215,1917400000.0
2009-01-21 00:00:00,0.5215,0.52155,0.52015,0.52035,935600000.0
2009-01-21 00:30:00,0.52035,0.52045,0.5166,0.517,2436600000.0
2009-01-21 01:00:00,0.517,0.51895,0.5167,0.5187,1130400000.0
2009-01-21 01:30:00,0.5187,0.5192,0.51775,0.5189,1109200000.0
2009-01-21 02:00:00,0.5189,0.5197,0.51825,0.5186,1815600000.0
2009-01-21 02:30:00,0.5186,0.5209,0.51855,0.52,1983400000.0
2009-01-21 03:00:00,0.52,0.5228,0.52,0.5225,1211600000.0
2009-01-21 03:30:00,0.5222,0.52475,0.52205,0.52455,2020800000.0
2009-01-21 04:00:00,0.52465,0.5263,0.5243,0.52515,2346800000.0
2009-01-21 04:30:00,0.52555,0.5303,0.5254,0.5288,3266600000.0
2009-01-21 05:00:00,0.5288,0.5302,0.5279,0.529,1488200000.0
2009-01-21 05:30:00,0.529,0.52965,0.52843,0.529,1840400000.0
2009-01-21 06:00:00,0.529,0.52915,0.527,0.52795,1982000000.0
2009-01-21 06:30:00,0.52795,0.52795,0.5263,0.5266,967800000.0
2009-01-21 07:00:00,0.52665,0.5275,0.52604,0.52695,1216600000.0
2009-01-21 07:30:00,0.5269,0.5295,0.52592,0.529,1680400000.0
2009-01-21 08:00:00,0.52915,0.52915,0.525,0.52625,1495900000.0
2009-01-21 08:30:00,0.52625,0.52715,0.52475,0.52475,1451400000.0
2009-01-21 09:00:00,0.5247,0.52565,0.5239,0.5256,2717000000.0
2009-01-21 09:30:00,0.5256,0.52565,0.52425,0.52485,1579200000.0
2009-01-21 10:00:00,0.52485,0.5251,0.52055,0.52105,2969800000.0
2009-01-21 10:30:00,0.52095,0.52335,0.52055,0.52335,4012000000.0
2009-01-21 11:00:00,0.52335,0.52345,0.5212,0.5213,4377200000.0
2009-01-21 11:30:00,0.52145,0.52375,0.5211,0.52205,2626800000.0
2009-01-21 12:00:00,0.52205,0.52205,0.52035,0.5205,1427800000.0
2009-01-21 12:30:00,0.5206,0.52145,0.5201,0.52085,3144200009.0
2009-01-21 13:00:00,0.52075,0.52145,0.52005,0.52027,2851000006.0
2009-01-21 13:30:00,0.52085,0.5217,0.51953,0.5207,1746800000.0
2009-01-21 14:00:00,0.52065,0.5219,0.5204,0.52115,3288200000.0
2009-01-21 14:30:00,0.52115,0.5214,0.51905,0.51905,1807200000.0
2009-01-21 15:00:00,0.51915,0.5198,0.51785,0.51915,2544900000.0
2009-01-21 15:30:00,0.51925,0.5204,0.51855,0.51965,2320399999.0
2009-01-21 16:00:00,0.51965,0.523,0.5192,0.523,2941599997.0
2009-01-21 16:30:00,0.52305,0.5251,0.52265,0.5246,4595199998.0
2009-01-21 17:00:00,0.52465,0.5252,0.5202,0.5203,3612000000.0
2009-01-21 17:30:00,0.5203,0.52295,0.51975,0.52,4862799998.0
2009-01-21 18:00:00,0.52,0.5217,0.51705,0.52065,4155800000.0
2009-01-21 18:30:00,0.52065,0.52385,0.52065,0.52095,3267600000.0
2009-01-21 19:00:00,0.52095,0.5221,0.51825,0.52095,2707400000.0
2009-01-21 19:30:00,0.52115,0.5227,0.5203,0.5227,1493600000.0
2009-01-21 20:00:00,0.52295,0.52395,0.52163,0.52215,1529799999.0
2009-01-21 20:30:00,0.52199,0.52495,0.52199,0.5243,1781000000.0
2009-01-21 21:00:00,0.5243,0.52455,0.52325,0.5234,1477600000.0
2009-01-21 21:30:00,0.5242,0.5285,0.5239,0.5277,1695000000.0
2009-01-21 22:00:00,0.52775,0.5298,0.52755,0.5282,1889200000.0
2009-01-21 22:30:00,0.5282,0.5341,0.52775,0.53325,3066600000.0
2009-01-21 23:00:00,0.5332,0.53535,0.53245,0.53445,3253200000.0
2009-01-21 23:30:00,0.53445,0.5363,0.53115,0.5316,1302200000.0
2009-01-22 00:00:00,0.5316,0.53355,0.5315,0.53335,1004200000.0
2009-01-22 00:30:00,0.53335,0.53455,0.53265,0.5335,717599999.0
2009-01-22 01:00:00,0.53365,0.53375,0.5301,0.5312,1147400000.0
2009-01-22 01:30:00,0.5311,0.5318,0.52845,0.52945,1828000000.0
2009-01-22 02:00:00,0.52945,0.5295,0.52545,0.52665,1425800000.0
2009-01-22 02:30:00,0.52675,0.5277,0.5248,0.52595,1203800000.0
2009-01-22 03:00:00,0.526,0.52635,0.5235,0.524,870800000.0
2009-01-22 03:30:00,0.524,0.5307,0.52353,0.527,1327800000.0
2009-01-22 04:00:00,0.5271,0.52875,0.52605,0.5265,1233000000.0
2009-01-22 04:30:00,0.52615,0.52635,0.5247,0.52615,838600001.0
2009-01-22 05:00:00,0.5262,0.5266,0.52535,0.5265,596200000.0
2009-01-22 05:30:00,0.5265,0.52895,0.52575,0.52845,940200000.0
2009-01-22 06:00:00,0.52845,0.53225,0.5278,0.5308,1243800000.0
2009-01-22 06:30:00,0.53075,0.5311,0.52975,0.5303,905800000.0
2009-01-22 07:00:00,0.5305,0.531,0.5285,0.52875,898800001.0
2009-01-22 07:30:00,0.5291,0.5314,0.52847,0.5298,1240800000.0
2009-01-22 08:00:00,0.5298,0.53045,0.52876,0.53032,1122000000.0
2009-01-22 08:30:00,0.5304,0.53255,0.53015,0.53105,1140600000.0
2009-01-22 09:00:00,0.53105,0.5316,0.5285,0.5293,2268200000.0
2009-01-22 09:30:00,0.5294,0.53155,0.52905,0.53125,1941000000.0
2009-01-22 10:00:00,0.53125,0.5323,0.53009,0.53075,2708400000.0
2009-01-22 10:30:00,0.53075,0.53345,0.5304,0.5328,2264000000.0
2009-01-22 11:00:00,0.5328,0.53385,0.5315,0.53265,3534600000.0
2009-01-22 11:30:00,0.53265,0.5329,0.53135,0.53205,4063600000.0
2009-01-22 12:00:00,0.5322,0.5327,0.52905,0.52925,3453999997.0
2009-01-22 12:30:00,0.52925,0.52935,0.52705,0.52705,2025600000.0
2009-01-22 13:00:00,0.52705,0.52795,0.52605,0.52625,2050799999.0
2009-01-22 13:30:00,0.52645,0.52755,0.52605,0.52696,2183600000.0
2009-01-22 14:00:00,0.52715,0.52775,0.52635,0.5271,2301400000.0
2009-01-22 14:30:00,0.5271,0.5292,0.5263,0.52845,2814400000.0
2009-01-22 15:00:00,0.52845,0.5287,0.52615,0.5274,2644200002.0
2009-01-22 15:30:00,0.5274,0.52765,0.52575,0.527,2241000000.0
2009-01-22 16:00:00,0.527,0.52725,0.52275,0.52325,2350100000.0
2009-01-22 16:30:00,0.52335,0.5253,0.52285,0.52395,3064200000.0
2009-01-22 17:00:00,0.52405,0.5247,0.5224,0.52385,2886500001.0
2009-01-22 17:30:00,0.52385,0.5257,0.52255,0.52525,2640699998.0
2009-01-22 18:00:00,0.52525,0.5298,0.5236,0.5294,5308600000.0
2009-01-22 18:30:00,0.52925,0.52925,0.52535,0.52605,3747600000.0
2009-01-22 19:00:00,0.526,0.5278,0.52541,0.52715,2160999997.0
2009-01-22 19:30:00,0.52715,0.5286,0.5256,0.52655,2197900001.0
2009-01-22 20:00:00,0.52645,0.52735,0.52515,0.5259,1607800000.0
2009-01-22 20:30:00,0.5259,0.52735,0.52565,0.52735,1574600000.0
2009-01-22 21:00:00,0.52687,0.53055,0.5268,0.5292,1377200000.0
2009-01-22 21:30:00,0.5292,0.53125,0.52715,0.52875,1989200000.0
2009-01-22 22:00:00,0.52875,0.52895,0.52585,0.528,2211600000.0
2009-01-22 22:30:00,0.52795,0.5288,0.5266,0.52745,1350000000.0
2009-01-22 23:00:00,0.52741,0.52805,0.52696,0.52755,1219000000.0
2009-01-22 23:30:00,0.52723,0.5281,0.52595,0.5262,1313200000.0
2009-01-23 00:00:00,0.52576,0.52629,0.52506,0.5261,1251600001.0
2009-01-23 00:30:00,0.52625,0.5284,0.5256,0.5269,1764000001.0
2009-01-23 01:00:00,0.5269,0.52725,0.5256,0.52695,1645200001.0
2009-01-23 01:30:00,0.5265,0.5274,0.52465,0.52735,1388099984.0
2009-01-23 02:00:00,0.52735,0.5285,0.52664,0.5284,1175400001.0
2009-01-23 02:30:00,0.5282,0.5285,0.52656,0.5281,2228800002.0
2009-01-23 03:00:00,0.52805,0.53,0.52755,0.52935,2382699998.0
2009-01-23 03:30:00,0.52935,0.52995,0.5281,0.5283,1056500001.0
2009-01-23 04:00:00,0.5283,0.52905,0.5275,0.52788,749600000.0
2009-01-23 04:30:00,0.5284,0.5293,0.52765,0.52905,1399600000.0
2009-01-23 05:00:00,0.5291,0.52975,0.5272,0.52755,1534799999.0
2009-01-23 05:30:00,0.52755,0.52945,0.52745,0.529,1143600000.0
2009-01-23 06:00:00,0.529,0.529,0.52725,0.52765,1701200000.0
2009-01-23 06:30:00,0.5278,0.528,0.5265,0.5272,2258600002.0
2009-01-23 07:00:00,0.5272,0.5289,0.52679,0.5289,1728600002.0
2009-01-23 07:30:00,0.5289,0.5292,0.52735,0.52915,1726000000.0
2009-01-23 08:00:00,0.52875,0.52915,0.5269,0.5275,2486900007.0
2009-01-23 08:30:00,0.5275,0.52835,0.52715,0.5277,742600000.0
2009-01-23 09:00:00,0.5278,0.5287,0.5253,0.5254,2163800001.0
2009-01-23 09:30:00,0.5257,0.5258,0.52275,0.52295,2592500000.0
2009-01-23 10:00:00,0.523,0.5234,0.52095,0.52295,3752800011.0
2009-01-23 10:30:00,0.52305,0.52465,0.52205,0.5233,3123800002.0
2009-01-23 11:00:00,0.5233,0.5234,0.52115,0.52115,1504000000.0
2009-01-23 11:30:00,0.52115,0.5213,0.51875,0.51885,2547800000.0
2009-01-23 12:00:00,0.51885,0.52155,0.51845,0.5205,3563899999.0
2009-01-23 12:30:00,0.52045,0.52065,0.5186,0.51875,2267000000.0
2009-01-23 13:00:00,0.5189,0.5193,0.51765,0.5178,3017100001.0
2009-01-23 13:30:00,0.5178,0.51975,0.5175,0.51845,3356600003.0
2009-01-23 14:00:00,0.5185,0.51945,0.51715,0.5194,1640800000.0
2009-01-23 14:30:00,0.5194,0.52075,0.5178,0.5194,2842600001.0
2009-01-23 15:00:00,0.51945,0.52135,0.51905,0.51945,1845999998.0
2009-01-23 15:30:00,0.51922,0.5211,0.51795,0.52045,1832200002.0
2009-01-23 16:00:00,0.52045,0.524,0.5202,0.5238,3447000000.0
2009-01-23 16:30:00,0.5238,0.524,0.52175,0.5229,3529800001.0
2009-01-23 17:00:00,0.5229,0.5267,0.5225,0.52645,3476600000.0
2009-01-23 17:30:00,0.52665,0.52685,0.52355,0.52495,2881399998.0
2009-01-23 18:00:00,0.52495,0.5301,0.5233,0.52895,5199200001.0
2009-01-23 18:30:00,0.5289,0.52965,0.52565,0.52645,4287600001.0
2009-01-23 19:00:00,0.52645,0.52975,0.52645,0.52905,1685400002.0
2009-01-23 19:30:00,0.529,0.52905,0.52782,0.52895,920000000.0
2009-01-23 20:00:00,0.52895,0.5292,0.52807,0.52885,1449200000.0
2009-01-23 20:30:00,0.52851,0.5315,0.5284,0.5308,1181800000.0
2009-01-23 21:00:00,0.5308,0.5321,0.5299,0.53115,852800000.0
2009-01-23 21:30:00,0.5312,0.5318,0.53,0.53045,1038800000.0
2009-01-23 22:00:00,0.5304,0.5304,0.5289,0.52955,861400000.0
2009-01-23 22:30:00,0.5297,0.53195,0.52955,0.53195,484200000.0
2009-01-23 23:00:00,0.5321,0.53215,0.53036,0.53115,913600000.0
2009-01-23 23:30:00,0.531,0.53185,0.527,0.5281,672000000.0
2009-01-26 00:00:00,0.527,0.5271,0.5257,0.5258,475200000.0
2009-01-26 00:30:00,0.5257,0.5265,0.5257,0.5264,281600000.0
2009-01-26 01:00:00,0.5263,0.5278,0.5261,0.5277,492800000.0
2009-01-26 01:30:00,0.5278,0.5278,0.5263,0.5269,387200000.0
2009-01-26 02:00:00,0.52605,0.5279,0.52605,0.5279,1290800000.0
2009-01-26 02:30:00,0.52655,0.52752,0.52605,0.5271,766800000.0
2009-01-26 03:00:00,0.5271,0.52945,0.5271,0.528,1682800000.0
2009-01-26 03:30:00,0.528,0.52807,0.52678,0.5278,892000000.0
2009-01-26 04:00:00,0.5278,0.5282,0.52698,0.5282,422600000.0
2009-01-26 04:30:00,0.5282,0.5293,0.5279,0.52925,698600000.0
2009-01-26 05:00:00,0.52925,0.52965,0.52745,0.52745,606000000.0
2009-01-26 05:30:00,0.52745,0.5286,0.5271,0.5285,705300000.0
2009-01-26 06:00:00,0.5285,0.5289,0.52758,0.5279,652000000.0
2009-01-26 06:30:00,0.5283,0.52865,0.52778,0.52835,511800000.0
2009-01-26 07:00:00,0.5283,0.52865,0.52751,0.52795,424000000.0
2009-01-26 07:30:00,0.52794,0.5282,0.52646,0.5272,373200000.0
2009-01-26 08:00:00,0.5271,0.5272,0.52525,0.52645,386000000.0
2009-01-26 08:30:00,0.5263,0.52775,0.52505,0.52635,374200000.0
2009-01-26 09:00:00,0.52635,0.52635,0.52505,0.52545,501700000.0
2009-01-26 09:30:00,0.52545,0.5255,0.52155,0.522,2711700001.0
2009-01-26 10:00:00,0.522,0.52625,0.5216,0.52545,2003400000.0
2009-01-26 10:30:00,0.52565,0.5265,0.525,0.525,1911799999.0
2009-01-26 11:00:00,0.525,0.5251,0.52315,0.52345,1237600000.0
2009-01-26 11:30:00,0.52345,0.5241,0.5225,0.5228,1290199999.0
2009-01-26 12:00:00,0.52275,0.5255,0.5226,0.52535,1570800000.0
2009-01-26 12:30:00,0.5254,0.5269,0.52525,0.52605,2190000001.0
2009-01-26 13:00:00,0.52605,0.52605,0.52425,0.52475,826600000.0
2009-01-26 13:30:00,0.52469,0.5265,0.52454,0.5265,721400000.0
2009-01-26 14:00:00,0.5266,0.52885,0.5259,0.52825,1606500000.0
2009-01-26 14:30:00,0.52825,0.52875,0.52615,0.5281,897000000.0
2009-01-26 15:00:00,0.52825,0.52925,0.5263,0.527,598200000.0
2009-01-26 15:30:00,0.527,0.53175,0.52685,0.53175,1608400000.0
2009-01-26 16:00:00,0.53175,0.53295,0.5307,0.53275,2730800000.0
2009-01-26 16:30:00,0.5328,0.5341,0.5309,0.53225,2031100000.0
2009-01-26 17:00:00,0.53225,0.53405,0.52935,0.5297,2898700000.0
2009-01-26 17:30:00,0.5297,0.53075,0.52795,0.52985,1101000000.0
2009-01-26 18:00:00,0.53,0.53105,0.52815,0.52915,1925000000.0
2009-01-26 18:30:00,0.5291,0.53045,0.52863,0.52995,1290600002.0
2009-01-26 19:00:00,0.52995,0.53135,0.52925,0.52995,647400000.0
2009-01-26 19:30:00,0.52995,0.53105,0.527,0.52745,557400000.0
2009-01-26 20:00:00,0.52745,0.5284,0.5264,0.5272,614800003.0
2009-01-26 20:30:00,0.5273,0.5283,0.52645,0.5268,672800000.0
2009-01-26 21:00:00,0.52638,0.527,0.5228,0.52335,1208600000.0
2009-01-26 21:30:00,0.52335,0.5244,0.52235,0.52435,1442200000.0
2009-01-26 22:00:00,0.52435,0.5289,0.5239,0.52815,1129200000.0
2009-01-26 22:30:00,0.52825,0.52835,0.52565,0.5258,920800000.0
2009-01-26 23:00:00,0.52575,0.5268,0.52325,0.52645,746600000.0
2009-01-26 23:30:00,0.52645,0.52675,0.5255,0.5264,571200000.0
2009-01-27 00:00:00,0.5264,0.5289,0.52605,0.5289,411000000.0
2009-01-27 00:30:00,0.5289,0.5305,0.5274,0.52865,946500000.0
2009-01-27 01:00:00,0.52865,0.52905,0.52665,0.5275,614500000.0
2009-01-27 01:30:00,0.52745,0.5294,0.52702,0.52845,927400000.0
2009-01-27 02:00:00,0.5285,0.5292,0.5273,0.52875,997200000.0
2009-01-27 02:30:00,0.5288,0.5289,0.5263,0.52685,1158199999.0
2009-01-27 03:00:00,0.52675,0.5273,0.52455,0.52585,896599999.0
2009-01-27 03:30:00,0.5259,0.5266,0.52479,0.5261,638200000.0
2009-01-27 04:00:00,0.5262,0.52815,0.52547,0.52783,936200000.0
2009-01-27 04:30:00,0.52765,0.5285,0.5262,0.5283,652300000.0
2009-01-27 05:00:00,0.5281,0.52945,0.52781,0.5289,1074600000.0
2009-01-27 05:30:00,0.52852,0.5303,0.52829,0.52845,987400000.0
2009-01-27 06:00:00,0.52845,0.52905,0.52735,0.5279,717700000.0
2009-01-27 06:30:00,0.52825,0.52845,0.52709,0.5278,676000000.0
2009-01-27 07:00:00,0.52785,0.529,0.5277,0.52817,1115999999.0
2009-01-27 07:30:00,0.52845,0.53095,0.52811,0.53045,1549800001.0
2009-01-27 08:00:00,0.5304,0.5305,0.5285,0.53005,785600000.0
2009-01-27 08:30:00,0.5302,0.5305,0.5287,0.52925,1083500000.0
2009-01-27 09:00:00,0.52925,0.53225,0.5284,0.5316,1937000000.0
2009-01-27 09:30:00,0.53145,0.5332,0.5309,0.5314,3001400000.0
2009-01-27 10:00:00,0.5315,0.5322,0.5308,0.5312,1927999999.0
2009-01-27 10:30:00,0.5313,0.53175,0.52925,0.53015,2015000002.0
2009-01-27 11:00:00,0.5302,0.53385,0.53015,0.53375,3452700003.0
2009-01-27 11:30:00,0.53375,0.5339,0.5301,0.5302,3455400006.0
2009-01-27 12:00:00,0.53025,0.5312,0.5295,0.53025,1936200001.0
2009-01-27 12:30:00,0.5303,0.5308,0.52895,0.53065,2304800000.0
2009-01-27 13:00:00,0.5308,0.53115,0.52765,0.52785,2014399997.0
2009-01-27 13:30:00,0.52785,0.52835,0.52685,0.5276,1737399999.0
2009-01-27 14:00:00,0.52765,0.5281,0.52686,0.52765,821600000.0
2009-01-27 14:30:00,0.5276,0.5286,0.52712,0.528,1579000000.0
2009-01-27 15:00:00,0.528,0.5297,0.52765,0.52905,1898800000.0
2009-01-27 15:30:00,0.52876,0.5295,0.5285,0.5293,1005800000.0
2009-01-27 16:00:00,0.5293,0.5298,0.52825,0.5285,1061200000.0
2009-01-27 16:30:00,0.5285,0.52955,0.5275,0.52815,1778300000.0
2009-01-27 17:00:00,0.52825,0.52825,0.52505,0.5258,2972299997.0
2009-01-27 17:30:00,0.5258,0.529,0.5258,0.528,2864899994.0
2009-01-27 18:00:00,0.5281,0.5292,0.5272,0.5284,1497000000.0
2009-01-27 18:30:00,0.5284,0.5286,0.52765,0.5277,813000000.0
2009-01-27 19:00:00,0.52775,0.5293,0.52728,0.5292,756000000.0
2009-01-27 19:30:00,0.52915,0.53045,0.52772,0.5295,451400000.0
2009-01-27 20:00:00,0.5295,0.53035,0.52835,0.5291,627200000.0
2009-01-27 20:30:00,0.5291,0.52985,0.52833,0.52935,364800000.0
2009-01-27 21:00:00,0.52935,0.52975,0.5284,0.5294,677000000.0
2009-01-27 21:30:00,0.52945,0.53025,0.52863,0.52995,1135500000.0
2009-01-27 22:00:00,0.52995,0.5325,0.52945,0.5318,948000000.0
2009-01-27 22:30:00,0.5319,0.5319,0.5295,0.53,769600000.0
2009-01-27 23:00:00,0.53035,0.53055,0.5275,0.528,648800000.0
2009-01-27 23:30:00,0.52807,0.5299,0.52748,0.5282,945000000.0
2009-01-28 00:00:00,0.52791,0.52995,0.52788,0.52925,1065200000.0
2009-01-28 00:30:00,0.5294,0.53005,0.52705,0.52775,1930000000.0
2009-01-28 01:00:00,0.52775,0.5296,0.5261,0.52885,1115000000.0
2009-01-28 01:30:00,0.52885,0.52935,0.5281,0.5281,1391799999.0
2009-01-28 02:00:00,0.52815,0.53015,0.52785,0.529,1926199999.0
2009-01-28 02:30:00,0.52915,0.5296,0.52685,0.52745,1834500000.0
2009-01-28 03:00:00,0.52719,0.52795,0.5262,0.5277,1215400001.0
2009-01-28 03:30:00,0.5277,0.53025,0.5272,0.5293,912999999.0
2009-01-28 04:00:00,0.52945,0.53015,0.52775,0.5292,1372200001.0
2009-01-28 04:30:00,0.5292,0.5304,0.52785,0.52879,1020200001.0
2009-01-28 05:00:00,0.5296,0.52975,0.52825,0.5295,718600000.0
2009-01-28 05:30:00,0.52945,0.5308,0.52915,0.52945,985400001.0
2009-01-28 06:00:00,0.52945,0.5303,0.52889,0.52945,574399998.0
2009-01-28 06:30:00,0.52945,0.5305,0.52942,0.5301,858600003.0
2009-01-28 07:00:00,0.53,0.53025,0.529,0.52968,688200001.0
2009-01-28 07:30:00,0.5301,0.53035,0.52937,0.5301,588200000.0
2009-01-28 08:00:00,0.53035,0.5307,0.52941,0.53035,1027200001.0
2009-01-28 08:30:00,0.53035,0.5311,0.52962,0.5309,532200001.0
2009-01-28 09:00:00,0.53085,0.5317,0.52715,0.5286,2231800002.0
2009-01-28 09:30:00,0.5286,0.52975,0.52755,0.5292,1546800000.0
2009-01-28 10:00:00,0.52935,0.5308,0.52745,0.52745,2898999999.0
2009-01-28 10:30:00,0.52755,0.52935,0.5272,0.5281,2310600001.0
2009-01-28 11:00:00,0.5282,0.52875,0.52675,0.527,3223400004.0
2009-01-28 11:30:00,0.5271,0.52845,0.5271,0.5281,2800800000.0
2009-01-28 12:00:00,0.52825,0.52895,0.526,0.5263,3599500000.0
2009-01-28 12:30:00,0.5263,0.52715,0.5251,0.5268,2046600000.0
2009-01-28 13:00:00,0.52675,0.528,0.5267,0.52751,2211600001.0
2009-01-28 13:30:00,0.52745,0.53045,0.52745,0.53015,1177800000.0
2009-01-28 14:00:00,0.53015,0.5305,0.52905,0.5291,1162600001.0
2009-01-28 14:30:00,0.5291,0.53145,0.52904,0.5301,2922200000.0
2009-01-28 15:00:00,0.5302,0.532,0.5294,0.5314,2821799996.0
2009-01-28 15:30:00,0.53145,0.533,0.5312,0.5318,2460000001.0
2009-01-28 16:00:00,0.5318,0.53325,0.53045,0.53155,2248000000.0
2009-01-28 16:30:00,0.53155,0.5335,0.53035,0.5305,4048300000.0
2009-01-28 17:00:00,0.53045,0.5332,0.5302,0.53265,4145600006.0
2009-01-28 17:30:00,0.5326,0.53505,0.53245,0.5344,3894000002.0
2009-01-28 18:00:00,0.5345,0.53515,0.5339,0.5351,3212099999.0
2009-01-28 18:30:00,0.53515,0.53515,0.53347,0.53425,1591200000.0
2009-01-28 19:00:00,0.5342,0.53495,0.5337,0.5347,592300000.0
2009-01-28 19:30:00,0.5347,0.5352,0.53391,0.53475,688200000.0
2009-01-28 20:00:00,0.53475,0.53475,0.53325,0.53365,1031800000.0
2009-01-28 20:30:00,0.5339,0.5364,0.5339,0.5354,1165799999.0
2009-01-28 21:00:00,0.5354,0.5373,0.53115,0.53165,2415400002.0
2009-01-28 21:30:00,0.53165,0.53245,0.5283,0.52985,1409700000.0
2009-01-28 22:00:00,0.53015,0.53015,0.5187,0.5191,4274100000.0
2009-01-28 22:30:00,0.5191,0.52365,0.51845,0.52169,1715600000.0
2009-01-28 23:00:00,0.52255,0.5241,0.52255,0.5233,834300000.0
2009-01-28 23:30:00,0.5234,0.52535,0.52315,0.52405,805200000.0
2009-01-29 00:00:00,0.5241,0.5255,0.5236,0.525,803000001.0
2009-01-29 00:30:00,0.5251,0.5253,0.52367,0.5246,1182600007.0
2009-01-29 01:00:00,0.52455,0.52545,0.52285,0.5235,2361599992.0
2009-01-29 01:30:00,0.5235,0.5235,0.5209,0.5221,2194400007.0
2009-01-29 02:00:00,0.5221,0.5228,0.52119,0.52245,2680000000.0
2009-01-29 02:30:00,0.52245,0.52275,0.5194,0.5195,3319300022.0
2009-01-29 03:00:00,0.5195,0.5209,0.5191,0.52075,1822200005.0
2009-01-29 03:30:00,0.52041,0.52225,0.52015,0.52177,1130600000.0
2009-01-29 04:00:00,0.52175,0.52175,0.5185,0.5189,1354199999.0
2009-01-29 04:30:00,0.51905,0.52125,0.51905,0.52035,1244000002.0
2009-01-29 05:00:00,0.52045,0.52115,0.51994,0.5208,898600000.0
2009-01-29 05:30:00,0.52075,0.52105,0.51875,0.5195,1085000000.0
2009-01-29 06:00:00,0.5195,0.5195,0.51425,0.51825,2384000000.0
2009-01-29 06:30:00,0.51825,0.51845,0.51715,0.5182,1127400000.0
2009-01-29 07:00:00,0.51815,0.51815,0.51705,0.51745,1029799999.0
2009-01-29 07:30:00,0.51745,0.5176,0.51585,0.51635,1593800000.0
2009-01-29 08:00:00,0.5163,0.5164,0.5145,0.51575,1628600000.0
2009-01-29 08:30:00,0.51595,0.5175,0.51455,0.51455,1968600000.0
2009-01-29 09:00:00,0.51455,0.5157,0.51295,0.51445,4892800001.0
2009-01-29 09:30:00,0.51445,0.5161,0.5141,0.51555,2477600001.0
2009-01-29 10:00:00,0.51555,0.516,0.5132,0.51465,3104500001.0
2009-01-29 10:30:00,0.51465,0.51505,0.51305,0.51435,2160100000.0
2009-01-29 11:00:00,0.51435,0.51515,0.5131,0.514,1640400000.0
2009-01-29 11:30:00,0.5141,0.5144,0.5127,0.51425,1801400001.0
2009-01-29 12:00:00,0.51425,0.5157,0.5138,0.5153,2395800003.0
2009-01-29 12:30:00,0.5153,0.5172,0.5147,0.5169,4106099999.0
2009-01-29 13:00:00,0.51705,0.51975,0.51705,0.51915,4292600003.0
2009-01-29 13:30:00,0.51915,0.5211,0.51865,0.52095,2777600004.0
2009-01-29 14:00:00,0.52095,0.5214,0.5188,0.5203,3405599998.0
2009-01-29 14:30:00,0.52035,0.5215,0.5183,0.519,2483200001.0
2009-01-29 15:00:00,0.51905,0.5195,0.5182,0.51915,985000000.0
2009-01-29 15:30:00,0.5192,0.5208,0.51815,0.5203,3113400004.0
2009-01-29 16:00:00,0.52025,0.52245,0.51945,0.52005,5224500002.0
2009-01-29 16:30:00,0.52005,0.5206,0.5185,0.5196,4748999996.0
2009-01-29 17:00:00,0.51945,0.51945,0.5166,0.51815,5907199999.0
2009-01-29 17:30:00,0.5182,0.5186,0.51733,0.5183,2747600000.0
2009-01-29 18:00:00,0.51825,0.5186,0.51725,0.51735,2902400000.0
2009-01-29 18:30:00,0.5173,0.5178,0.51525,0.5156,4551800003.0
2009-01-29 19:00:00,0.5156,0.5161,0.51445,0.516,1252799999.0
2009-01-29 19:30:00,0.516,0.517,0.5151,0.5155,915200000.0
2009-01-29 20:00:00,0.5155,0.5169,0.515,0.51513,890400000.0
2009-01-29 20:30:00,0.5156,0.5157,0.513,0.51415,1295500000.0
2009-01-29 21:00:00,0.51415,0.5149,0.5137,0.5142,908800000.0
2009-01-29 21:30:00,0.5142,0.51495,0.51375,0.5138,1154200000.0
2009-01-29 22:00:00,0.5138,0.5141,0.51205,0.51327,990800000.0
2009-01-29 22:30:00,0.51345,0.5136,0.51202,0.513,811200000.0
2009-01-29 23:00:00,0.513,0.51345,0.5124,0.513,896800000.0
2009-01-29 23:30:00,0.5133,0.5147,0.51275,0.5138,1337400000.0
2009-01-30 00:00:00,0.51375,0.5138,0.5123,0.51285,497200000.0
2009-01-30 00:30:00,0.51285,0.5145,0.51125,0.5129,793600000.0
2009-01-30 01:00:00,0.5131,0.51365,0.51195,0.5127,1090000000.0
2009-01-30 01:30:00,0.5127,0.51345,0.5114,0.51285,1826599996.0
2009-01-30 02:00:00,0.5129,0.51315,0.50865,0.50945,2550999999.0
2009-01-30 02:30:00,0.50945,0.5116,0.509,0.50935,3186800001.0
2009-01-30 03:00:00,0.50935,0.5097,0.5075,0.5088,2314400000.0
2009-01-30 03:30:00,0.5088,0.5108,0.5086,0.5102,1616000000.0
2009-01-30 04:00:00,0.5102,0.5102,0.5088,0.50955,2228599999.0
2009-01-30 04:30:00,0.5096,0.51,0.5089,0.51,1729999998.0
2009-01-30 05:00:00,0.51,0.5105,0.50919,0.5102,873800000.0
2009-01-30 05:30:00,0.51015,0.51045,0.50795,0.50855,1587400001.0
2009-01-30 06:00:00,0.5086,0.5106,0.50825,0.5101,1888800000.0
2009-01-30 06:30:00,0.51005,0.51175,0.50964,0.5097,1365400000.0
2009-01-30 07:00:00,0.5097,0.51195,0.50955,0.5119,2022199999.0
2009-01-30 07:30:00,0.5119,0.51245,0.51119,0.51195,1279600001.0
2009-01-30 08:00:00,0.512,0.5133,0.51165,0.5122,1338600000.0
2009-01-30 08:30:00,0.51245,0.51305,0.51107,0.51175,657400000.0
2009-01-30 09:00:00,0.5118,0.5119,0.5104,0.5112,2079000000.0
2009-01-30 09:30:00,0.5112,0.5127,0.5106,0.5117,2606700000.0
2009-01-30 10:00:00,0.51175,0.5138,0.5109,0.51155,3590500000.0
2009-01-30 10:30:00,0.51155,0.51315,0.51115,0.51135,3094199999.0
2009-01-30 11:00:00,0.51145,0.513,0.51145,0.51235,4997799993.0
2009-01-30 11:30:00,0.51235,0.5129,0.5105,0.5111,3178200000.0
2009-01-30 12:00:00,0.51105,0.51195,0.50975,0.51115,3348799999.0
2009-01-30 12:30:00,0.51115,0.51215,0.5105,0.5119,3040799999.0
2009-01-30 13:00:00,0.512,0.51225,0.5105,0.5109,3012200001.0
2009-01-30 13:30:00,0.5109,0.51135,0.509,0.5091,3930999999.0
2009-01-30 14:00:00,0.5091,0.51005,0.50835,0.50925,3377800000.0
2009-01-30 14:30:00,0.50925,0.5097,0.50755,0.5077,3652500001.0
2009-01-30 15:00:00,0.5077,0.5084,0.5066,0.5069,4082599999.0
2009-01-30 15:30:00,0.5069,0.50875,0.5066,0.50795,3397600000.0
2009-01-30 16:00:00,0.50795,0.5095,0.5071,0.50925,2859400001.0
2009-01-30 16:30:00,0.50915,0.50955,0.5071,0.50735,4017700000.0
2009-01-30 17:00:00,0.50735,0.50835,0.50685,0.5078,2777799999.0
2009-01-30 17:30:00,0.5078,0.5083,0.5067,0.5068,4438999998.0
2009-01-30 18:00:00,0.5068,0.5092,0.50455,0.5056,1903700000.0
2009-01-30 18:30:00,0.50565,0.50875,0.50495,0.508,3302999999.0
2009-01-30 19:00:00,0.508,0.50835,0.5059,0.5066,1118600000.0
2009-01-30 19:30:00,0.50617,0.5088,0.50545,0.5079,1093200000.0
2009-01-30 20:00:00,0.5079,0.50935,0.5075,0.50825,1484000000.0
2009-01-30 20:30:00,0.50835,0.50845,0.50603,0.50675,1115400000.0
2009-01-30 21:00:00,0.50675,0.5086,0.50655,0.50795,1026600003.0
2009-01-30 21:30:00,0.50795,0.50855,0.5069,0.507,416600000.0
2009-01-30 22:00:00,0.50705,0.50775,0.5068,0.5077,302800000.0
2009-01-30 22:30:00,0.50765,0.50805,0.50675,0.5076,608200000.0
2009-01-30 23:00:00,0.5076,0.508,0.50673,0.50755,563800000.0
2009-01-30 23:30:00,0.50745,0.5091,0.50724,0.5082,616000000.0
2009-02-02 00:00:00,0.5075,0.5085,0.5075,0.5077,1467200000.0
2009-02-02 00:30:00,0.5078,0.5084,0.5068,0.5077,1310000000.0
2009-02-02 01:00:00,0.5078,0.508,0.5071,0.5075,890800000.0
2009-02-02 01:30:00,0.5076,0.5083,0.5072,0.5074,1414800000.0
2009-02-02 02:00:00,0.508,0.50811,0.5069,0.5078,1383400000.0
2009-02-02 02:30:00,0.50785,0.50815,0.507,0.5075,1072000000.0
2009-02-02 03:00:00,0.5075,0.5077,0.5062,0.50625,1321200002.0
2009-02-02 03:30:00,0.50645,0.5068,0.5054,0.5056,1877200001.0
2009-02-02 04:00:00,0.5056,0.5056,0.5042,0.5042,967600000.0
2009-02-02 04:30:00,0.5042,0.5043,0.50235,0.50235,1266900000.0
2009-02-02 05:00:00,0.5024,0.5036,0.5014,0.5034,1376000000.0
2009-02-02 05:30:00,0.5031,0.50345,0.50255,0.5031,766800000.0
2009-02-02 06:00:00,0.50315,0.5033,0.50234,0.5027,663000000.0
2009-02-02 06:30:00,0.5029,0.5035,0.50243,0.503,890200000.0
2009-02-02 07:00:00,0.503,0.50335,0.50179,0.50315,995800000.0
2009-02-02 07:30:00,0.50293,0.5037,0.50259,0.50275,884000000.0
2009-02-02 08:00:00,0.5028,0.5038,0.50263,0.50375,1142000000.0
2009-02-02 08:30:00,0.50331,0.50425,0.50175,0.5019,1270400000.0
2009-02-02 09:00:00,0.5019,0.503,0.50113,0.50255,2173799998.0
2009-02-02 09:30:00,0.5025,0.5034,0.5014,0.50205,3030400001.0
2009-02-02 10:00:00,0.502,0.5034,0.5016,0.50315,4481600001.0
2009-02-02 10:30:00,0.50315,0.5036,0.5019,0.5025,4838800002.0
2009-02-02 11:00:00,0.50245,0.50275,0.49725,0.499,6752700005.0
2009-02-02 11:30:00,0.4991,0.4993,0.4975,0.4976,4790799999.0
2009-02-02 12:00:00,0.49765,0.49955,0.49765,0.49825,4078600002.0
2009-02-02 12:30:00,0.4983,0.4999,0.49795,0.499,3397200009.0
2009-02-02 13:00:00,0.499,0.49985,0.49849,0.4995,2282199995.0
2009-02-02 13:30:00,0.4995,0.50085,0.499,0.50025,3047780003.0
2009-02-02 14:00:00,0.5002,0.50055,0.4982,0.49925,3589051001.0
2009-02-02 14:30:00,0.4992,0.50085,0.4984,0.49905,4270600002.0
2009-02-02 15:00:00,0.4993,0.49965,0.4981,0.4981,2829200000.0
2009-02-02 15:30:00,0.4981,0.49915,0.49605,0.4982,3267199998.0
2009-02-02 16:00:00,0.4982,0.4993,0.49745,0.49855,3521051000.0
2009-02-02 16:30:00,0.49855,0.5002,0.49815,0.4989,3136600000.0
2009-02-02 17:00:00,0.499,0.50405,0.49895,0.5028,4233099998.0
2009-02-02 17:30:00,0.50265,0.5032,0.4997,0.5019,5609500000.0
2009-02-02 18:00:00,0.502,0.502,0.5006,0.50135,2915000000.0
2009-02-02 18:30:00,0.50145,0.50275,0.50117,0.5018,3287000000.0
2009-02-02 19:00:00,0.50175,0.503,0.50145,0.50176,1209000000.0
2009-02-02 19:30:00,0.5021,0.50725,0.50195,0.50615,2376800000.0
2009-02-02 20:00:00,0.50615,0.50675,0.50395,0.50455,1423600000.0
2009-02-02 20:30:00,0.50485,0.50595,0.50415,0.50441,719800000.0
2009-02-02 21:00:00,0.50436,0.5058,0.5043,0.50475,1014600000.0
2009-02-02 21:30:00,0.505,0.505,0.50345,0.50345,1564999999.0
2009-02-02 22:00:00,0.50345,0.50555,0.50325,0.50495,1949600000.0
2009-02-02 22:30:00,0.5049,0.5059,0.50455,0.5048,1740000000.0
2009-02-02 23:00:00,0.5048,0.5053,0.50466,0.5047,626600000.0
2009-02-02 23:30:00,0.50465,0.50465,0.50309,0.50355,1356699996.0
2009-02-03 00:00:00,0.50355,0.5037,0.5007,0.50225,1690159997.0
2009-02-03 00:30:00,0.50215,0.50235,0.50087,0.50155,1015600000.0
2009-02-03 01:00:00,0.5016,0.5019,0.50081,0.50185,943000000.0
2009-02-03 01:30:00,0.5019,0.50405,0.5019,0.5022,1779399996.0
2009-02-03 02:00:00,0.5022,0.50455,0.50215,0.50435,1163400001.0
2009-02-03 02:30:00,0.5043,0.50625,0.50415,0.50558,1684999999.0
2009-02-03 03:00:00,0.5058,0.50795,0.50491,0.5074,1747799998.0
2009-02-03 03:30:00,0.5074,0.509,0.50565,0.5066,3113059997.0
2009-02-03 04:00:00,0.5066,0.50975,0.50572,0.5094,2087199999.0
2009-02-03 04:30:00,0.5094,0.5098,0.50753,0.5082,1493800000.0
2009-02-03 05:00:00,0.5082,0.5091,0.50765,0.50765,2530599998.0
2009-02-03 05:30:00,0.5078,0.5109,0.5072,0.50945,4829199999.0
2009-02-03 06:00:00,0.50945,0.50965,0.50435,0.5063,2741000002.0
2009-02-03 06:30:00,0.50605,0.507,0.50525,0.5058,1202000000.0
2009-02-03 07:00:00,0.5058,0.50675,0.50565,0.50585,1523599998.0
2009-02-03 07:30:00,0.506,0.506,0.5045,0.5051,1847599998.0
2009-02-03 08:00:00,0.50515,0.50545,0.5045,0.50525,1109999997.0
2009-02-03 08:30:00,0.5052,0.50595,0.5045,0.50455,1367600001.0
2009-02-03 09:00:00,0.5045,0.5065,0.50413,0.5061,1565000000.0
2009-02-03 09:30:00,0.5061,0.50645,0.50455,0.5057,3120200000.0
2009-02-03 10:00:00,0.50575,0.506,0.50375,0.50395,3424400003.0
2009-02-03 10:30:00,0.50405,0.50585,0.50355,0.50395,3239200000.0
2009-02-03 11:00:00,0.50395,0.50445,0.5014,0.5018,2383200000.0
2009-02-03 11:30:00,0.5017,0.5036,0.5015,0.50295,2570400000.0
2009-02-03 12:00:00,0.50295,0.50335,0.50125,0.50195,2776599999.0
2009-02-03 12:30:00,0.50175,0.50255,0.5011,0.50185,2578399999.0
2009-02-03 13:00:00,0.5019,0.5034,0.50185,0.5026,1859200000.0
2009-02-03 13:30:00,0.5026,0.505,0.5025,0.50382,1746400000.0
2009-02-03 14:00:00,0.5047,0.505,0.50381,0.50435,2841220000.0
2009-02-03 14:30:00,0.5044,0.5056,0.5041,0.50525,2529200000.0
2009-02-03 15:00:00,0.50525,0.50645,0.50463,0.5055,1821800000.0
2009-02-03 15:30:00,0.50535,0.5061,0.5048,0.5048,2423200000.0
2009-02-03 16:00:00,0.50475,0.5078,0.50475,0.50735,3108400000.0
2009-02-03 16:30:00,0.50755,0.5086,0.50555,0.50605,3583800000.0
2009-02-03 17:00:00,0.506,0.5089,0.50575,0.507,4415900001.0
2009-02-03 17:30:00,0.50685,0.50875,0.50655,0.50815,4109000000.0
2009-02-03 18:00:00,0.50835,0.5132,0.50815,0.51315,3487500000.0
2009-02-03 18:30:00,0.51315,0.51315,0.51035,0.51085,3765800004.0
2009-02-03 19:00:00,0.51085,0.51225,0.5095,0.5099,1959000000.0
2009-02-03 19:30:00,0.5097,0.51075,0.50885,0.5093,1478800001.0
2009-02-03 20:00:00,0.50915,0.51095,0.5082,0.50995,1060600001.0
2009-02-03 20:30:00,0.5099,0.51065,0.50865,0.5105,993000000.0
2009-02-03 21:00:00,0.5106,0.5141,0.51055,0.51272,1737400000.0
2009-02-03 21:30:00,0.51325,0.5146,0.51275,0.5131,1321599998.0
2009-02-03 22:00:00,0.5131,0.5147,0.51285,0.51415,1638600000.0
2009-02-03 22:30:00,0.51425,0.51535,0.51303,0.5133,760702000.0
2009-02-03 23:00:00,0.51325,0.51415,0.51264,0.5137,826000000.0
2009-02-03 23:30:00,0.5136,0.5137,0.51235,0.51365,1068200000.0
2009-02-04 00:00:00,0.51365,0.51465,0.5127,0.5141,1275800000.0
2009-02-04 00:30:00,0.5141,0.51415,0.51185,0.51263,1123800000.0
2009-02-04 01:00:00,0.51276,0.5134,0.51229,0.51315,1163399998.0
2009-02-04 01:30:00,0.5131,0.5132,0.50975,0.50995,1870599999.0
2009-02-04 02:00:00,0.50995,0.5112,0.5098,0.51075,1566800000.0
2009-02-04 02:30:00,0.5109,0.5122,0.5075,0.508,3026200001.0
2009-02-04 03:00:00,0.508,0.5103,0.5079,0.50905,2117999999.0
2009-02-04 03:30:00,0.50905,0.50995,0.5083,0.50975,1562000000.0
2009-02-04 04:00:00,0.50985,0.51145,0.50925,0.511,1186199999.0
2009-02-04 04:30:00,0.5111,0.51215,0.5105,0.5118,1404600000.0
2009-02-04 05:00:00,0.5117,0.5119,0.51114,0.5114,1258200000.0
2009-02-04 05:30:00,0.5114,0.5115,0.5103,0.5111,1397999995.0
2009-02-04 06:00:00,0.51064,0.51115,0.50998,0.51018,1176400000.0
2009-02-04 06:30:00,0.5106,0.5111,0.51007,0.511,1122800000.0
2009-02-04 07:00:00,0.511,0.5121,0.511,0.5118,1355600000.0
2009-02-04 07:30:00,0.51195,0.5127,0.5113,0.5122,1563600001.0
2009-02-04 08:00:00,0.51215,0.5145,0.512,0.51435,1271400000.0
2009-02-04 08:30:00,0.51435,0.51515,0.50975,0.51015,3139000003.0
2009-02-04 09:00:00,0.51015,0.51025,0.504,0.50605,6548200005.0
2009-02-04 09:30:00,0.506,0.50605,0.5037,0.50445,4960199997.0
2009-02-04 10:00:00,0.50445,0.50775,0.50445,0.50755,4763800000.0
2009-02-04 10:30:00,0.5076,0.50845,0.50635,0.5069,3965400000.0
2009-02-04 11:00:00,0.5069,0.5072,0.50585,0.50625,2828400000.0
2009-02-04 11:30:00,0.5062,0.50895,0.5059,0.50765,2990700000.0
2009-02-04 12:00:00,0.5077,0.5092,0.50665,0.50865,2678199999.0
2009-02-04 12:30:00,0.5086,0.50915,0.50555,0.5064,2743800000.0
2009-02-04 13:00:00,0.50635,0.50635,0.5025,0.50295,4555199999.0
2009-02-04 13:30:00,0.503,0.50585,0.502,0.5053,3302600000.0
2009-02-04 14:00:00,0.5053,0.5066,0.5044,0.50525,2750300000.0
2009-02-04 14:30:00,0.50525,0.50765,0.5046,0.50635,3411600000.0
2009-02-04 15:00:00,0.50635,0.50795,0.5052,0.50755,2851600001.0
2009-02-04 15:30:00,0.5077,0.5095,0.50685,0.50865,3184600000.0
2009-02-04 16:00:00,0.50865,0.50915,0.5065,0.5071,3729600000.0
2009-02-04 16:30:00,0.5071,0.5116,0.50655,0.51055,4990600001.0
2009-02-04 17:00:00,0.51055,0.51485,0.51055,0.51295,6910499997.0
2009-02-04 17:30:00,0.51285,0.51335,0.51085,0.51285,5126199998.0
2009-02-04 18:00:00,0.51285,0.5132,0.51,0.5114,5479500002.0
2009-02-04 18:30:00,0.5114,0.51255,0.51045,0.51145,2127000000.0
2009-02-04 19:00:00,0.51145,0.51255,0.51125,0.51145,755400002.0
2009-02-04 19:30:00,0.51145,0.5123,0.51055,0.51075,924000000.0
2009-02-04 20:00:00,0.51075,0.5116,0.50993,0.51065,1091860000.0
2009-02-04 20:30:00,0.51085,0.51165,0.5066,0.50715,2059200000.0
2009-02-04 21:00:00,0.5072,0.50785,0.50565,0.50615,988200000.0
2009-02-04 21:30:00,0.50615,0.50815,0.50565,0.50695,1665800000.0
2009-02-04 22:00:00,0.507,0.5076,0.5055,0.50615,1851659998.0
2009-02-04 22:30:00,0.50615,0.50675,0.50555,0.5059,974199998.0
2009-02-04 23:00:00,0.5061,0.50667,0.50557,0.50605,603800000.0
2009-02-04 23:30:00,0.50597,0.50905,0.5053,0.50745,1909400000.0
2009-02-05 00:00:00,0.50735,0.511,0.50675,0.51085,2127599998.0
2009-02-05 00:30:00,0.5109,0.5114,0.5072,0.50795,2709080002.0
2009-02-05 01:00:00,0.50825,0.5094,0.50757,0.5088,1074800000.0
2009-02-05 01:30:00,0.509,0.5104,0.50875,0.5091,1129599999.0
2009-02-05 02:00:00,0.50905,0.5101,0.50806,0.5084,1804999998.0
2009-02-05 02:30:00,0.5084,0.51,0.5078,0.5093,2994599998.0
2009-02-05 03:00:00,0.50925,0.51,0.5087,0.50964,1239600002.0
2009-02-05 03:30:00,0.50966,0.5111,0.50966,0.51044,1590000000.0
2009-02-05 04:00:00,0.5108,0.511,0.5101,0.51065,996800001.0
2009-02-05 04:30:00,0.51065,0.5112,0.5101,0.5111,1280600000.0
2009-02-05 05:00:00,0.51125,0.5113,0.5094,0.51011,845400000.0
2009-02-05 05:30:00,0.5106,0.51135,0.51032,0.5105,811999999.0
2009-02-05 06:00:00,0.51028,0.5108,0.50905,0.5105,1477780000.0
2009-02-05 06:30:00,0.5105,0.5105,0.50873,0.5102,1866800002.0
2009-02-05 07:00:00,0.5102,0.5102,0.50675,0.50815,1775600000.0
2009-02-05 07:30:00,0.508,0.50855,0.50735,0.5081,1920800000.0
2009-02-05 08:00:00,0.50815,0.50855,0.5061,0.50655,2747999999.0
2009-02-05 08:30:00,0.5065,0.5086,0.5064,0.50755,1656200001.0
2009-02-05 09:00:00,0.5075,0.50885,0.5049,0.50765,4324000001.0
2009-02-05 09:30:00,0.5077,0.51145,0.5075,0.50915,5167951007.0
2009-02-05 10:00:00,0.5092,0.50925,0.50625,0.50865,3411600001.0
2009-02-05 10:30:00,0.50865,0.50975,0.50784,0.5093,2280600001.0
2009-02-05 11:00:00,0.5093,0.5124,0.50925,0.51115,3786600000.0
2009-02-05 11:30:00,0.51115,0.513,0.51105,0.5126,3871999999.0
2009-02-05 12:00:00,0.51255,0.51445,0.5117,0.51425,3510000002.0
2009-02-05 12:30:00,0.51405,0.51445,0.51185,0.513,3813599997.0
2009-02-05 13:00:00,0.513,0.51405,0.5116,0.5123,3548699999.0
2009-02-05 13:30:00,0.5122,0.51345,0.51175,0.51305,3186200002.0
2009-02-05 14:00:00,0.51305,0.5157,0.51305,0.51425,3159200000.0
2009-02-05 14:30:00,0.51425,0.51432,0.5124,0.51255,2311400000.0
2009-02-05 15:00:00,0.51255,0.5126,0.51125,0.5116,2779199998.0
2009-02-05 15:30:00,0.5116,0.512,0.50965,0.51125,3967200002.0
2009-02-05 16:00:00,0.51105,0.5133,0.5105,0.5122,2358351000.0
2009-02-05 16:30:00,0.51215,0.51345,0.5103,0.511,3585600001.0
2009-02-05 17:00:00,0.51085,0.51155,0.50935,0.51115,4161400008.0
2009-02-05 17:30:00,0.51115,0.51495,0.5105,0.51325,3533000001.0
2009-02-05 18:00:00,0.51325,0.51515,0.51274,0.51365,3556200000.0
2009-02-05 18:30:00,0.5136,0.51535,0.51285,0.5151,3502000001.0
2009-02-05 19:00:00,0.51505,0.521,0.515,0.5164,1898800000.0
2009-02-05 19:30:00,0.5167,0.51935,0.5162,0.51915,1525200000.0
2009-02-05 20:00:00,0.51915,0.51965,0.51625,0.51755,1190500000.0
2009-02-05 20:30:00,0.51712,0.5178,0.516,0.516,1259400000.0
2009-02-05 21:00:00,0.51615,0.5181,0.51615,0.51785,1089800000.0
2009-02-05 21:30:00,0.51805,0.51915,0.51775,0.5181,1687600000.0
2009-02-05 22:00:00,0.5181,0.51815,0.51645,0.51735,1205800000.0
2009-02-05 22:30:00,0.5173,0.5178,0.51625,0.5171,1211600000.0
2009-02-05 23:00:00,0.51663,0.51721,0.5147,0.51495,941200000.0
2009-02-05 23:30:00,0.515,0.5168,0.515,0.51665,992400000.0
2009-02-06 00:00:00,0.51525,0.51675,0.51505,0.5155,956400000.0
2009-02-06 00:30:00,0.51557,0.5157,0.51455,0.5154,1396199999.0
2009-02-06 01:00:00,0.51505,0.51625,0.51485,0.5159,1604400001.0
2009-02-06 01:30:00,0.51585,0.51649,0.51463,0.51555,1212000000.0
2009-02-06 02:00:00,0.51555,0.5162,0.51405,0.5147,2100599999.0
2009-02-06 02:30:00,0.5147,0.5155,0.5127,0.5137,3348000004.0
2009-02-06 03:00:00,0.5137,0.5143,0.5115,0.5139,1771200001.0
2009-02-06 03:30:00,0.5139,0.51465,0.51288,0.51365,812600000.0
2009-02-06 04:00:00,0.51355,0.51378,0.5127,0.5128,1187600000.0
2009-02-06 04:30:00,0.5128,0.513,0.5109,0.51105,3205199991.0
2009-02-06 05:00:00,0.511,0.51345,0.511,0.51345,2905800003.0
2009-02-06 05:30:00,0.51345,0.51345,0.51219,0.51235,2093200000.0
2009-02-06 06:00:00,0.51235,0.5129,0.5117,0.51285,1625200001.0
2009-02-06 06:30:00,0.5128,0.513,0.51142,0.51205,1971399997.0
2009-02-06 07:00:00,0.51205,0.5144,0.51185,0.5135,1429000001.0
2009-02-06 07:30:00,0.51345,0.5141,0.51266,0.5137,1535600007.0
2009-02-06 08:00:00,0.51355,0.5143,0.51216,0.51295,1389200001.0
2009-02-06 08:30:00,0.51295,0.5134,0.51228,0.51274,1218400000.0
2009-02-06 09:00:00,0.5128,0.5139,0.512,0.51355,2242200000.0
2009-02-06 09:30:00,0.51355,0.5177,0.5135,0.51745,3116900003.0
2009-02-06 10:00:00,0.51745,0.5198,0.51715,0.5186,3342600001.0
2009-02-06 10:30:00,0.5186,0.51995,0.51845,0.5191,3691000000.0
2009-02-06 11:00:00,0.5192,0.52105,0.51875,0.5206,5108800000.0
2009-02-06 11:30:00,0.5206,0.52185,0.51975,0.52075,3941800001.0
2009-02-06 12:00:00,0.52075,0.52165,0.52,0.52105,4005799999.0
2009-02-06 12:30:00,0.52105,0.52195,0.5182,0.5188,3996400001.0
2009-02-06 13:00:00,0.51885,0.51995,0.51785,0.5195,2324600000.0
2009-02-06 13:30:00,0.5195,0.5195,0.5181,0.51915,2491600000.0
2009-02-06 14:00:00,0.51915,0.5194,0.51839,0.51895,2615800000.0
2009-02-06 14:30:00,0.51895,0.51895,0.51785,0.5184,2281600000.0
2009-02-06 15:00:00,0.5184,0.52045,0.51815,0.5198,3285000001.0
2009-02-06 15:30:00,0.52,0.52255,0.51845,0.52205,4984600000.0
2009-02-06 16:00:00,0.5221,0.5259,0.52205,0.5245,4080399995.0
2009-02-06 16:30:00,0.52455,0.52805,0.52425,0.52585,4251400000.0
2009-02-06 17:00:00,0.5259,0.52895,0.52515,0.5261,4412000000.0
2009-02-06 17:30:00,0.5261,0.5276,0.5245,0.52635,4834600000.0
2009-02-06 18:00:00,0.52635,0.5294,0.5258,0.52785,5751900002.0
2009-02-06 18:30:00,0.52785,0.52955,0.5272,0.52955,7528400000.0
2009-02-06 19:00:00,0.52955,0.5304,0.52821,0.53015,1777400000.0
2009-02-06 19:30:00,0.53015,0.5336,0.5299,0.53345,2074000000.0
2009-02-06 20:00:00,0.53345,0.53505,0.5322,0.53455,1133100000.0
2009-02-06 20:30:00,0.53465,0.5364,0.53295,0.53355,1518600000.0
2009-02-06 21:00:00,0.5333,0.5333,0.53112,0.53135,1210200000.0
2009-02-06 21:30:00,0.53175,0.53255,0.5314,0.53245,536400000.0
2009-02-06 22:00:00,0.5324,0.53275,0.5312,0.53125,2015799998.0
2009-02-06 22:30:00,0.53135,0.53295,0.5312,0.53275,1310200000.0
2009-02-06 23:00:00,0.5326,0.5333,0.53129,0.53132,936500000.0
2009-02-06 23:30:00,0.53149,0.53255,0.5296,0.5296,1158000000.0
2009-02-09 00:00:00,0.5295,0.53228,0.52891,0.53228,5586000000.0
2009-02-09 00:30:00,0.5323,0.53232,0.5306,0.531,5399800000.0
2009-02-09 01:00:00,0.53095,0.53239,0.53014,0.53037,5586000000.0
2009-02-09 01:30:00,0.5304,0.53067,0.529,0.52932,5399800000.0
2009-02-09 02:00:00,0.53115,0.5323,0.5304,0.5305,2202999995.0
2009-02-09 02:30:00,0.5306,0.531,0.52895,0.52965,2179199999.0
2009-02-09 03:00:00,0.5297,0.5297,0.5256,0.5258,2900799998.0
2009-02-09 03:30:00,0.5258,0.5267,0.524,0.5265,2752799993.0
2009-02-09 04:00:00,0.5265,0.52715,0.52525,0.52525,1579600000.0
2009-02-09 04:30:00,0.52525,0.52585,0.5245,0.5255,1669600000.0
2009-02-09 05:00:00,0.5255,0.52725,0.5251,0.52675,1217399999.0
2009-02-09 05:30:00,0.52683,0.52775,0.5257,0.5266,2242399998.0
2009-02-09 06:00:00,0.52655,0.5269,0.52588,0.52625,1125000001.0
2009-02-09 06:30:00,0.52645,0.5287,0.52593,0.52835,1097400000.0
2009-02-09 07:00:00,0.52835,0.52835,0.5266,0.52765,1484800001.0
2009-02-09 07:30:00,0.52755,0.52805,0.52625,0.52695,2078800001.0
2009-02-09 08:00:00,0.52705,0.5273,0.52395,0.52495,3385799999.0
2009-02-09 08:30:00,0.52495,0.5268,0.5247,0.52655,1738800000.0
2009-02-09 09:00:00,0.52655,0.52865,0.526,0.52825,3158800000.0
2009-02-09 09:30:00,0.52825,0.5301,0.5273,0.52965,4347000000.0
2009-02-09 10:00:00,0.52965,0.5302,0.5281,0.52953,5610699998.0
2009-02-09 10:30:00,0.5298,0.5319,0.52885,0.52895,3685400000.0
2009-02-09 11:00:00,0.52905,0.5309,0.52895,0.53065,2806800000.0
2009-02-09 11:30:00,0.53065,0.531,0.52985,0.5308,2061400001.0
2009-02-09 12:00:00,0.5308,0.5329,0.5307,0.5323,2782400001.0
2009-02-09 12:30:00,0.5323,0.53335,0.53165,0.53215,2449800000.0
2009-02-09 13:00:00,0.5319,0.534,0.53161,0.5336,3333800001.0
2009-02-09 13:30:00,0.53365,0.53445,0.53245,0.53255,2422800003.0
2009-02-09 14:00:00,0.53265,0.5343,0.5326,0.5341,2303500000.0
2009-02-09 14:30:00,0.53405,0.5348,0.53255,0.53395,3315399998.0
2009-02-09 15:00:00,0.53395,0.53695,0.53395,0.53645,4553139999.0
2009-02-09 15:30:00,0.53645,0.5375,0.53565,0.53745,2237600001.0
2009-02-09 16:00:00,0.53745,0.5423,0.53745,0.5423,7033699998.0
2009-02-09 16:30:00,0.5424,0.54335,0.5391,0.53985,6688200000.0
2009-02-09 17:00:00,0.54,0.5412,0.5377,0.53955,6353500000.0
2009-02-09 17:30:00,0.53955,0.5444,0.53915,0.5442,5142600000.0
2009-02-09 18:00:00,0.54425,0.54445,0.5427,0.54385,5668620000.0
2009-02-09 18:30:00,0.54385,0.54455,0.54295,0.54385,4312200000.0
2009-02-09 19:00:00,0.5437,0.5444,0.5407,0.54295,2917900000.0
2009-02-09 19:30:00,0.54295,0.54375,0.5426,0.54315,1442400000.0
2009-02-09 20:00:00,0.54315,0.54325,0.54095,0.54155,1339400000.0
2009-02-09 20:30:00,0.5415,0.5415,0.53935,0.5399,1414600000.0
2009-02-09 21:00:00,0.5399,0.5413,0.53795,0.53855,1220800000.0
2009-02-09 21:30:00,0.53855,0.53875,0.53738,0.53855,1330600000.0
2009-02-09 22:00:00,0.53855,0.54095,0.53776,0.5406,1297800001.0
2009-02-09 22:30:00,0.54075,0.5416,0.53945,0.53985,1243200000.0
2009-02-09 23:00:00,0.53995,0.5407,0.53885,0.5392,1018180001.0
2009-02-09 23:30:00,0.53915,0.54,0.5376,0.53825,1160420000.0
2009-02-10 00:00:00,0.53775,0.5392,0.53775,0.539,930000000.0
2009-02-10 00:30:00,0.539,0.53905,0.53681,0.53765,2442999982.0
2009-02-10 01:00:00,0.53765,0.53805,0.537,0.5371,1662599997.0
2009-02-10 01:30:00,0.5372,0.53755,0.53405,0.53415,2786999996.0
2009-02-10 02:00:00,0.53415,0.5352,0.53315,0.5333,5540099985.0
2009-02-10 02:30:00,0.53325,0.53425,0.5315,0.53185,5489399981.0
2009-02-10 03:00:00,0.5319,0.5326,0.5297,0.5323,4947399997.0
2009-02-10 03:30:00,0.5323,0.53275,0.5302,0.53205,1919000000.0
2009-02-10 04:00:00,0.53205,0.5338,0.53055,0.5334,2214800000.0
2009-02-10 04:30:00,0.53355,0.5336,0.532,0.53345,1865620004.0
2009-02-10 05:00:00,0.53345,0.5342,0.5321,0.53265,2607000000.0
2009-02-10 05:30:00,0.5326,0.5326,0.5306,0.5311,2198200004.0
2009-02-10 06:00:00,0.5311,0.53205,0.53095,0.5311,1608600000.0
2009-02-10 06:30:00,0.5313,0.5319,0.5308,0.53115,1323799995.0
2009-02-10 07:00:00,0.53115,0.53185,0.53091,0.53145,1277599999.0
2009-02-10 07:30:00,0.53145,0.5346,0.53105,0.5346,3352600003.0
2009-02-10 08:00:00,0.53465,0.53465,0.5325,0.53315,2611400005.0
2009-02-10 08:30:00,0.53315,0.536,0.53235,0.5351,3168720002.0
2009-02-10 09:00:00,0.5351,0.5357,0.534,0.53515,4276460003.0
2009-02-10 09:30:00,0.53515,0.537,0.53455,0.53525,5219199999.0
2009-02-10 10:00:00,0.53525,0.5388,0.5332,0.53765,9279400000.0
2009-02-10 10:30:00,0.53765,0.53765,0.53505,0.5365,8276939998.0
2009-02-10 11:00:00,0.5366,0.53705,0.5322,0.5337,10593920001.0
2009-02-10 11:30:00,0.53385,0.53435,0.5312,0.5318,5994499997.0
2009-02-10 12:00:00,0.5318,0.53435,0.53085,0.53375,4858500000.0
2009-02-10 12:30:00,0.53375,0.5355,0.5334,0.53485,3486399996.0
2009-02-10 13:00:00,0.5348,0.53575,0.53265,0.53355,3252120000.0
2009-02-10 13:30:00,0.53375,0.5353,0.5327,0.53325,3642200000.0
2009-02-10 14:00:00,0.53325,0.53435,0.53255,0.5327,3737999998.0
2009-02-10 14:30:00,0.5327,0.5377,0.53224,0.53715,4523099999.0
2009-02-10 15:00:00,0.53715,0.538,0.5355,0.53625,2919600000.0
2009-02-10 15:30:00,0.53635,0.53755,0.5337,0.53415,3547999999.0
2009-02-10 16:00:00,0.53435,0.5372,0.5341,0.53595,3304000000.0
2009-02-10 16:30:00,0.53595,0.537,0.535,0.53655,6524499996.0
2009-02-10 17:00:00,0.53645,0.53885,0.5351,0.5361,5537000001.0
2009-02-10 17:30:00,0.53605,0.53765,0.5349,0.535,4442900000.0
2009-02-10 18:00:00,0.53505,0.5389,0.5315,0.53345,4936551001.0
2009-02-10 18:30:00,0.53345,0.53345,0.52385,0.52785,6443691000.0
2009-02-10 19:00:00,0.5279,0.52855,0.5261,0.52715,1589000000.0
2009-02-10 19:30:00,0.52725,0.52875,0.52525,0.528,952800000.0
2009-02-10 20:00:00,0.528,0.528,0.52325,0.52465,1428200000.0
2009-02-10 20:30:00,0.52465,0.525,0.5226,0.5232,1018000000.0
2009-02-10 21:00:00,0.5232,0.5235,0.5185,0.519,1807899994.0
2009-02-10 21:30:00,0.51915,0.521,0.5179,0.51805,1616400000.0
2009-02-10 22:00:00,0.51815,0.52075,0.51775,0.51925,1507600000.0
2009-02-10 22:30:00,0.51925,0.5199,0.518,0.5192,1230800000.0
2009-02-10 23:00:00,0.51925,0.5225,0.51925,0.52105,1555600000.0
2009-02-10 23:30:00,0.52097,0.5235,0.52077,0.523,963800000.0
2009-02-11 00:00:00,0.523,0.523,0.52078,0.52127,615000000.0
2009-02-11 00:30:00,0.5215,0.52355,0.5209,0.5228,2191899997.0
2009-02-11 01:00:00,0.52295,0.52435,0.52234,0.52345,2171599999.0
2009-02-11 01:30:00,0.5234,0.52495,0.52265,0.5246,2151599991.0
2009-02-11 02:00:00,0.52455,0.52705,0.52455,0.5249,3089400002.0
2009-02-11 02:30:00,0.5247,0.52565,0.52325,0.5241,2001799995.0
2009-02-11 03:00:00,0.52405,0.5241,0.522,0.52275,2357199999.0
2009-02-11 03:30:00,0.52262,0.5239,0.52233,0.52375,1693799999.0
2009-02-11 04:00:00,0.5238,0.5254,0.52263,0.52285,1309019997.0
2009-02-11 04:30:00,0.5234,0.52465,0.52325,0.52345,1349399991.0
2009-02-11 05:00:00,0.52345,0.5242,0.52301,0.5234,1742799983.0
2009-02-11 05:30:00,0.52305,0.5241,0.52271,0.5235,920199997.0
2009-02-11 06:00:00,0.5235,0.5236,0.5216,0.523,1677450998.0
2009-02-11 06:30:00,0.523,0.5244,0.5225,0.52435,2097599994.0
2009-02-11 07:00:00,0.52465,0.52545,0.52365,0.5251,1102999999.0
2009-02-11 07:30:00,0.52471,0.5251,0.5236,0.5245,1371399989.0
2009-02-11 08:00:00,0.5245,0.5262,0.5231,0.52505,1925199998.0
2009-02-11 08:30:00,0.52505,0.52545,0.52401,0.525,1708599996.0
2009-02-11 09:00:00,0.525,0.52515,0.52325,0.52505,4942399974.0
2009-02-11 09:30:00,0.525,0.52545,0.52374,0.5246,2221800000.0
2009-02-11 10:00:00,0.5246,0.5246,0.5227,0.5242,2941400001.0
2009-02-11 10:30:00,0.5243,0.52545,0.52345,0.5251,2352800000.0
2009-02-11 11:00:00,0.525,0.52525,0.52135,0.52285,4104550998.0
2009-02-11 11:30:00,0.5229,0.5254,0.5229,0.5242,3832999999.0
2009-02-11 12:00:00,0.52415,0.52485,0.5231,0.52385,4316100000.0
2009-02-11 12:30:00,0.5239,0.5244,0.5229,0.52435,2138600000.0
2009-02-11 13:00:00,0.5243,0.52455,0.52275,0.523,2774800000.0
2009-02-11 13:30:00,0.5231,0.52415,0.52245,0.52275,2852999995.0
2009-02-11 14:00:00,0.52275,0.5239,0.52225,0.52385,1678200000.0
2009-02-11 14:30:00,0.52385,0.52405,0.52235,0.5226,3199600000.0
2009-02-11 15:00:00,0.52255,0.5251,0.5223,0.5246,3348400000.0
2009-02-11 15:30:00,0.5245,0.52805,0.52365,0.52615,2789700000.0
2009-02-11 16:00:00,0.52595,0.5267,0.5243,0.52505,2217300000.0
2009-02-11 16:30:00,0.5251,0.5286,0.52455,0.52545,3295620000.0
2009-02-11 17:00:00,0.52545,0.52555,0.5219,0.5223,3369100000.0
2009-02-11 17:30:00,0.52215,0.52365,0.52105,0.5232,4609639999.0
2009-02-11 18:00:00,0.52315,0.5244,0.5222,0.52395,5002600003.0
2009-02-11 18:30:00,0.52395,0.52565,0.52295,0.52565,3948800000.0
2009-02-11 19:00:00,0.52575,0.5259,0.52395,0.52445,1739200000.0
2009-02-11 19:30:00,0.52445,0.5258,0.5235,0.5236,987600000.0
2009-02-11 20:00:00,0.5236,0.52475,0.52335,0.52395,1186000000.0
2009-02-11 20:30:00,0.52415,0.52415,0.5214,0.52285,1083200000.0
2009-02-11 21:00:00,0.52285,0.5247,0.5216,0.52385,888200000.0
2009-02-11 21:30:00,0.524,0.5277,0.52365,0.527,1040000000.0
2009-02-11 22:00:00,0.527,0.5275,0.52505,0.52535,833100000.0
2009-02-11 22:30:00,0.52535,0.5265,0.52458,0.5253,785000000.0
2009-02-11 23:00:00,0.52535,0.5259,0.5244,0.52545,727660000.0
2009-02-11 23:30:00,0.52545,0.52555,0.52397,0.52555,803600000.0
2009-02-12 00:00:00,0.5252,0.52715,0.5239,0.52475,1524400000.0
2009-02-12 00:30:00,0.5247,0.5256,0.5231,0.52555,1621200002.0
2009-02-12 01:00:00,0.5256,0.52585,0.52431,0.5249,2586799992.0
2009-02-12 01:30:00,0.5249,0.5255,0.52365,0.52455,1972799998.0
2009-02-12 02:00:00,0.5246,0.5246,0.52255,0.52335,1460800000.0
2009-02-12 02:30:00,0.5234,0.5263,0.5234,0.524,4364999994.0
2009-02-12 03:00:00,0.524,0.52495,0.5231,0.5243,2445599997.0
2009-02-12 03:30:00,0.5243,0.5316,0.5236,0.529,5136999970.0
2009-02-12 04:00:00,0.529,0.52965,0.52751,0.5284,2986499984.0
2009-02-12 04:30:00,0.52855,0.52875,0.5252,0.5254,1859199999.0
2009-02-12 05:00:00,0.52543,0.5262,0.5251,0.5257,1009199996.0
2009-02-12 05:30:00,0.5258,0.52625,0.52395,0.52545,1698799996.0
2009-02-12 06:00:00,0.52545,0.5266,0.5247,0.52505,1321999998.0
2009-02-12 06:30:00,0.5251,0.52705,0.52505,0.52665,2643399999.0
2009-02-12 07:00:00,0.5267,0.52725,0.5238,0.5251,2620799995.0
2009-02-12 07:30:00,0.5251,0.52585,0.5246,0.5252,2648399997.0
2009-02-12 08:00:00,0.5252,0.52605,0.5245,0.52565,1011800000.0
2009-02-12 08:30:00,0.52565,0.52595,0.52502,0.5257,936000000.0
2009-02-12 09:00:00,0.5257,0.52745,0.52519,0.5271,2236999992.0
2009-02-12 09:30:00,0.52705,0.52715,0.52572,0.52665,2738800001.0
2009-02-12 10:00:00,0.52665,0.5268,0.52405,0.52415,2697600000.0
2009-02-12 10:30:00,0.52415,0.52415,0.51945,0.52035,4100600000.0
2009-02-12 11:00:00,0.52035,0.52035,0.5175,0.519,3212200000.0
2009-02-12 11:30:00,0.51895,0.51965,0.51791,0.5183,4141199998.0
2009-02-12 12:00:00,0.5183,0.5186,0.5165,0.5181,2081000002.0
2009-02-12 12:30:00,0.5181,0.5183,0.51695,0.51775,1834199997.0
2009-02-12 13:00:00,0.5178,0.5192,0.5177,0.5192,1659599995.0
2009-02-12 13:30:00,0.51915,0.5194,0.51675,0.51845,1927399997.0
2009-02-12 14:00:00,0.51845,0.51925,0.51835,0.51905,583400000.0
2009-02-12 14:30:00,0.51905,0.5196,0.5182,0.5183,1392400000.0
2009-02-12 15:00:00,0.5183,0.51885,0.51785,0.5186,1358299999.0
2009-02-12 15:30:00,0.5192,0.52145,0.5186,0.52015,4118319999.0
2009-02-12 16:00:00,0.52015,0.52035,0.5166,0.5176,4906600000.0
2009-02-12 16:30:00,0.5176,0.51825,0.5156,0.5167,3942799998.0
2009-02-12 17:00:00,0.5167,0.5177,0.51585,0.5175,3678400000.0
2009-02-12 17:30:00,0.5175,0.5191,0.51675,0.51765,5479199994.0
2009-02-12 18:00:00,0.51765,0.51985,0.51735,0.5196,4742300001.0
2009-02-12 18:30:00,0.5196,0.52155,0.5192,0.51955,4399399994.0
2009-02-12 19:00:00,0.51955,0.5233,0.51955,0.5232,1345500000.0
2009-02-12 19:30:00,0.5232,0.5232,0.52108,0.5215,617200000.0
2009-02-12 20:00:00,0.52165,0.52185,0.5193,0.51965,1601820000.0
2009-02-12 20:30:00,0.51965,0.52015,0.51905,0.5198,751200000.0
2009-02-12 21:00:00,0.51975,0.51985,0.51838,0.5189,1172699994.0
2009-02-12 21:30:00,0.5188,0.5189,0.51465,0.51515,1642700000.0
2009-02-12 22:00:00,0.51515,0.51855,0.51345,0.5179,1692600000.0
2009-02-12 22:30:00,0.5181,0.52245,0.51725,0.52145,2167800000.0
2009-02-12 23:00:00,0.52155,0.52245,0.52068,0.5215,1384200000.0
2009-02-12 23:30:00,0.5215,0.52205,0.51865,0.51925,1726600000.0
2009-02-13 00:00:00,0.51905,0.5226,0.51905,0.52118,1521199999.0
2009-02-13 00:30:00,0.52155,0.5228,0.52045,0.52215,2274999995.0
2009-02-13 01:00:00,0.52215,0.52235,0.52115,0.52165,2495199990.0
2009-02-13 01:30:00,0.5219,0.5225,0.52,0.52235,3657199981.0
2009-02-13 02:00:00,0.5224,0.52345,0.52015,0.5203,2002600004.0
2009-02-13 02:30:00,0.5203,0.5221,0.5203,0.52155,1986799986.0
2009-02-13 03:00:00,0.52155,0.5221,0.52095,0.5221,1145999993.0
2009-02-13 03:30:00,0.5221,0.52265,0.5216,0.5223,949599999.0
2009-02-13 04:00:00,0.52245,0.5225,0.5215,0.5221,1066999996.0
2009-02-13 04:30:00,0.5215,0.5236,0.5215,0.5228,1968399995.0
2009-02-13 05:00:00,0.5228,0.52415,0.52255,0.5235,1226599998.0
2009-02-13 05:30:00,0.52355,0.5247,0.52315,0.5243,1265999999.0
2009-02-13 06:00:00,0.5244,0.5244,0.52319,0.5235,1903800000.0
2009-02-13 06:30:00,0.5235,0.5236,0.52211,0.5232,1622199991.0
2009-02-13 07:00:00,0.5233,0.524,0.52263,0.52345,914600001.0
2009-02-13 07:30:00,0.52355,0.5243,0.52287,0.5239,1697799990.0
2009-02-13 08:00:00,0.5239,0.5241,0.52335,0.52383,1218400000.0
2009-02-13 08:30:00,0.5239,0.52445,0.52294,0.52395,1174600000.0
2009-02-13 09:00:00,0.52395,0.5247,0.5227,0.5245,2263999993.0
2009-02-13 09:30:00,0.5245,0.5289,0.52329,0.5289,4029700002.0
2009-02-13 10:00:00,0.5289,0.52945,0.5259,0.5279,3339802000.0
2009-02-13 10:30:00,0.5277,0.52955,0.52725,0.52815,2172400000.0
2009-02-13 11:00:00,0.52815,0.52835,0.52625,0.52675,4712899999.0
2009-02-13 11:30:00,0.52675,0.52835,0.52675,0.5275,3778200000.0
2009-02-13 12:00:00,0.5275,0.5282,0.52705,0.5278,2043000000.0
2009-02-13 12:30:00,0.52785,0.5279,0.52665,0.52665,1164600001.0
2009-02-13 13:00:00,0.52675,0.52715,0.5264,0.527,2201199999.0
2009-02-13 13:30:00,0.52695,0.52715,0.52596,0.52645,3281199981.0
2009-02-13 14:00:00,0.52645,0.52725,0.52563,0.52685,2476400000.0
2009-02-13 14:30:00,0.52789,0.52795,0.52615,0.5266,2356600001.0
2009-02-13 15:00:00,0.5266,0.52745,0.52553,0.52645,2159900000.0
2009-02-13 15:30:00,0.52645,0.52725,0.5251,0.52525,2884600000.0
2009-02-13 16:00:00,0.52525,0.52595,0.52325,0.5246,3069000000.0
2009-02-13 16:30:00,0.5246,0.526,0.52285,0.52485,3049800000.0
2009-02-13 17:00:00,0.52485,0.5257,0.52375,0.52495,4266699999.0
2009-02-13 17:30:00,0.52505,0.5287,0.52505,0.5286,4887000001.0
2009-02-13 18:00:00,0.5286,0.5288,0.5234,0.52445,5542300000.0
2009-02-13 18:30:00,0.52445,0.5268,0.5239,0.526,3941400000.0
2009-02-13 19:00:00,0.526,0.52655,0.52435,0.52535,1089540000.0
2009-02-13 19:30:00,0.52535,0.52625,0.52385,0.52465,1089600000.0
2009-02-13 20:00:00,0.52465,0.5278,0.52465,0.52717,1207640000.0
2009-02-13 20:30:00,0.5275,0.5275,0.52588,0.5267,1082399995.0
2009-02-13 21:00:00,0.52665,0.5268,0.52505,0.5256,408502000.0
2009-02-13 21:30:00,0.5255,0.52605,0.52505,0.5254,767000000.0
2009-02-13 22:00:00,0.52575,0.52635,0.5251,0.5253,639000002.0
2009-02-13 22:30:00,0.52535,0.5256,0.52395,0.5242,903200000.0
2009-02-13 23:00:00,0.5242,0.5242,0.52221,0.52275,1053779999.0
2009-02-13 23:30:00,0.52275,0.5233,0.52147,0.52215,811400000.0
2009-02-16 00:00:00,0.5199,0.5199,0.5181,0.51925,1614800000.0
2009-02-16 00:30:00,0.51915,0.52025,0.51915,0.52015,1468000000.0
2009-02-16 01:00:00,0.52025,0.52185,0.51925,0.52095,1688200000.0
2009-02-16 01:30:00,0.52085,0.52115,0.52035,0.52055,1541400000.0
2009-02-16 02:00:00,0.5203,0.5222,0.51925,0.5211,2395799995.0
2009-02-16 02:30:00,0.52095,0.52145,0.52055,0.5207,1093200001.0
2009-02-16 03:00:00,0.5207,0.5214,0.52006,0.5208,1044400000.0
2009-02-16 03:30:00,0.52105,0.52205,0.52065,0.52115,1134200000.0
2009-02-16 04:00:00,0.5211,0.52135,0.51795,0.51805,3691599988.0
2009-02-16 04:30:00,0.51805,0.51945,0.51805,0.519,1258799995.0
2009-02-16 05:00:00,0.51851,0.5193,0.51838,0.51915,1239799998.0
2009-02-16 05:30:00,0.51915,0.51975,0.51799,0.5194,1199599993.0
2009-02-16 06:00:00,0.5194,0.5195,0.51825,0.51865,1906699996.0
2009-02-16 06:30:00,0.51865,0.51865,0.51766,0.5183,684600000.0
2009-02-16 07:00:00,0.5183,0.51925,0.5178,0.51925,941400000.0
2009-02-16 07:30:00,0.5194,0.5194,0.518,0.51835,1075599998.0
2009-02-16 08:00:00,0.5184,0.5188,0.51778,0.5184,1005399993.0
2009-02-16 08:30:00,0.5184,0.5188,0.5179,0.5185,1097299999.0
2009-02-16 09:00:00,0.51845,0.5196,0.51795,0.5188,2056599999.0
2009-02-16 09:30:00,0.51845,0.51925,0.5179,0.51925,843800000.0
2009-02-16 10:00:00,0.51925,0.51945,0.518,0.5183,2385300000.0
2009-02-16 10:30:00,0.5183,0.5189,0.51765,0.51845,1663400000.0
2009-02-16 11:00:00,0.5186,0.5204,0.5183,0.51875,2326800000.0
2009-02-16 11:30:00,0.51875,0.51915,0.5179,0.51825,2138000000.0
2009-02-16 12:00:00,0.51825,0.51895,0.51665,0.5174,2555000001.0
2009-02-16 12:30:00,0.5174,0.51915,0.51725,0.51875,2096200000.0
2009-02-16 13:00:00,0.51875,0.5189,0.51775,0.51825,2137300001.0
2009-02-16 13:30:00,0.51797,0.5191,0.5177,0.518,1939200000.0
2009-02-16 14:00:00,0.51805,0.5189,0.5179,0.5187,748600000.0
2009-02-16 14:30:00,0.5188,0.5202,0.5179,0.51935,2228400000.0
2009-02-16 15:00:00,0.5193,0.5195,0.5173,0.5186,1741000002.0
2009-02-16 15:30:00,0.5186,0.5189,0.51699,0.5179,2090200000.0
2009-02-16 16:00:00,0.51785,0.5192,0.5174,0.5191,2219400001.0
2009-02-16 16:30:00,0.5191,0.5193,0.51837,0.51875,2111200001.0
2009-02-16 17:00:00,0.51855,0.5189,0.51765,0.51825,1716400001.0
2009-02-16 17:30:00,0.5183,0.51845,0.51715,0.51715,778600000.0
2009-02-16 18:00:00,0.5172,0.51775,0.51605,0.51685,1560800000.0
2009-02-16 18:30:00,0.5166,0.51735,0.51582,0.51628,1298000000.0
2009-02-16 19:00:00,0.5166,0.51695,0.51595,0.5167,1920800002.0
2009-02-16 19:30:00,0.51658,0.5173,0.51592,0.51725,607200000.0
2009-02-16 20:00:00,0.51745,0.5175,0.51607,0.51655,491000000.0
2009-02-16 20:30:00,0.51655,0.51725,0.51635,0.51705,265400000.0
2009-02-16 21:00:00,0.5171,0.51735,0.51615,0.51635,507800000.0
2009-02-16 21:30:00,0.5164,0.51695,0.51595,0.51665,473200000.0
2009-02-16 22:00:00,0.5168,0.51725,0.5162,0.51705,633600000.0
2009-02-16 22:30:00,0.51705,0.51745,0.51665,0.51665,551000000.0
2009-02-16 23:00:00,0.5163,0.51695,0.5163,0.51655,655800000.0
2009-02-16 23:30:00,0.5168,0.51855,0.51648,0.5169,898500000.0
2009-02-17 00:00:00,0.5169,0.51805,0.51663,0.51695,1803599987.0
2009-02-17 00:30:00,0.51695,0.5178,0.51632,0.5177,2297800000.0
2009-02-17 01:00:00,0.5177,0.5191,0.51714,0.5189,1276099997.0
2009-02-17 01:30:00,0.51895,0.52055,0.5183,0.52015,1094800000.0
2009-02-17 02:00:00,0.5202,0.52065,0.5183,0.51935,3376399999.0
2009-02-17 02:30:00,0.5192,0.5192,0.5173,0.51755,4129200004.0
2009-02-17 03:00:00,0.51755,0.51795,0.51405,0.51455,3772600001.0
2009-02-17 03:30:00,0.5146,0.51515,0.5132,0.51395,2617799998.0
2009-02-17 04:00:00,0.5139,0.5144,0.51285,0.5141,1024600000.0
2009-02-17 04:30:00,0.5141,0.5142,0.513,0.513,1496800000.0
2009-02-17 05:00:00,0.51305,0.51365,0.51225,0.51335,1218199999.0
2009-02-17 05:30:00,0.5134,0.5135,0.51215,0.51225,1531000000.0
2009-02-17 06:00:00,0.51225,0.51305,0.51215,0.5122,1668199999.0
2009-02-17 06:30:00,0.51225,0.5125,0.51125,0.51165,2679000000.0
2009-02-17 07:00:00,0.51165,0.51255,0.5115,0.5116,1306799997.0
2009-02-17 07:30:00,0.5116,0.5116,0.5104,0.51055,1398199995.0
2009-02-17 08:00:00,0.51065,0.51145,0.5103,0.51125,1339599995.0
2009-02-17 08:30:00,0.5112,0.5112,0.50785,0.5088,3222200001.0
2009-02-17 09:00:00,0.5088,0.50905,0.50625,0.5065,4845350995.0
2009-02-17 09:30:00,0.5065,0.50815,0.5065,0.50725,3405600001.0
2009-02-17 10:00:00,0.5074,0.50785,0.50625,0.50715,3259800000.0
2009-02-17 10:30:00,0.50715,0.50865,0.50715,0.50805,3912799997.0
2009-02-17 11:00:00,0.508,0.50975,0.50795,0.50855,4584900002.0
2009-02-17 11:30:00,0.50855,0.51165,0.50845,0.51105,3505900000.0
2009-02-17 12:00:00,0.51105,0.51235,0.50915,0.50985,2894400000.0
2009-02-17 12:30:00,0.50985,0.51025,0.50875,0.50895,1463200000.0
2009-02-17 13:00:00,0.50895,0.5096,0.50845,0.5095,2490600005.0
2009-02-17 13:30:00,0.5096,0.5096,0.50825,0.5089,2094399999.0
2009-02-17 14:00:00,0.5089,0.50975,0.5088,0.50925,2441200000.0
2009-02-17 14:30:00,0.5092,0.5104,0.5084,0.51035,2530100000.0
2009-02-17 15:00:00,0.51025,0.5104,0.50825,0.5092,2744800000.0
2009-02-17 15:30:00,0.5092,0.5093,0.50695,0.50695,3745600001.0
2009-02-17 16:00:00,0.50695,0.50825,0.50635,0.5075,4517051000.0
2009-02-17 16:30:00,0.5075,0.50855,0.5062,0.50755,3754799998.0
2009-02-17 17:00:00,0.50755,0.50885,0.50735,0.50825,5131999999.0
2009-02-17 17:30:00,0.50825,0.50955,0.5071,0.50945,5192000001.0
2009-02-17 18:00:00,0.5095,0.51205,0.5086,0.5099,5077000000.0
2009-02-17 18:30:00,0.50995,0.51085,0.50915,0.51025,3378300000.0
2009-02-17 19:00:00,0.51025,0.5107,0.50855,0.509,1054400000.0
2009-02-17 19:30:00,0.50895,0.50955,0.5085,0.509,806200000.0
2009-02-17 20:00:00,0.5091,0.5093,0.5075,0.5081,618300000.0
2009-02-17 20:30:00,0.5083,0.5101,0.5079,0.50865,1202200000.0
2009-02-17 21:00:00,0.50865,0.51035,0.50816,0.50955,1777599999.0
2009-02-17 21:30:00,0.50955,0.5108,0.5093,0.5099,898200000.0
2009-02-17 22:00:00,0.5099,0.5102,0.5092,0.50943,737800000.0
2009-02-17 22:30:00,0.5097,0.51085,0.50835,0.50862,1526799999.0
2009-02-17 23:00:00,0.5089,0.5094,0.50685,0.50775,1728800000.0
2009-02-17 23:30:00,0.50775,0.508,0.50688,0.5073,962800000.0
2009-02-18 00:00:00,0.5073,0.5073,0.50554,0.50645,1114600000.0
2009-02-18 00:30:00,0.5064,0.50815,0.5055,0.50805,1437400003.0
2009-02-18 01:00:00,0.50805,0.5082,0.50715,0.50715,1922400004.0
2009-02-18 01:30:00,0.50725,0.50795,0.5069,0.5076,2332800001.0
2009-02-18 02:00:00,0.5076,0.5082,0.50705,0.508,2149800001.0
2009-02-18 02:30:00,0.50805,0.5096,0.5071,0.50765,1887400000.0
2009-02-18 03:00:00,0.50765,0.5095,0.50744,0.5091,1430600000.0
2009-02-18 03:30:00,0.50905,0.5097,0.5085,0.50895,1431600000.0
2009-02-18 04:00:00,0.5094,0.5105,0.50895,0.5103,2062600001.0
2009-02-18 04:30:00,0.5103,0.5105,0.50875,0.50905,2332600004.0
2009-02-18 05:00:00,0.50895,0.5094,0.50815,0.5086,2169600004.0
2009-02-18 05:30:00,0.5086,0.5091,0.5081,0.50825,1193400000.0
2009-02-18 06:00:00,0.5086,0.50965,0.5085,0.5095,917800000.0
2009-02-18 06:30:00,0.5094,0.50975,0.50872,0.509,1175599999.0
2009-02-18 07:00:00,0.50873,0.50945,0.50827,0.50945,1125200002.0
2009-02-18 07:30:00,0.50945,0.51045,0.5088,0.5103,1944400000.0
2009-02-18 08:00:00,0.5103,0.5113,0.5097,0.5106,2007600004.0
2009-02-18 08:30:00,0.5106,0.51215,0.5103,0.511,2661000007.0
2009-02-18 09:00:00,0.511,0.5119,0.51055,0.5119,3972600025.0
2009-02-18 09:30:00,0.5119,0.5135,0.51125,0.5125,5333799999.0
2009-02-18 10:00:00,0.5125,0.513,0.51135,0.51225,4281999999.0
2009-02-18 10:30:00,0.51225,0.5133,0.5116,0.51195,4561599994.0
2009-02-18 11:00:00,0.51205,0.51275,0.51045,0.51075,4205000000.0
2009-02-18 11:30:00,0.51075,0.51085,0.50875,0.5093,4757400001.0
2009-02-18 12:00:00,0.50925,0.51055,0.50885,0.5104,4037800001.0
2009-02-18 12:30:00,0.5104,0.51055,0.50945,0.5103,3234000000.0
2009-02-18 13:00:00,0.51035,0.5123,0.5099,0.5119,2378999999.0
2009-02-18 13:30:00,0.5119,0.51295,0.51055,0.51065,3774099999.0
2009-02-18 14:00:00,0.51055,0.51105,0.51025,0.5109,3202200000.0
2009-02-18 14:30:00,0.5109,0.5109,0.5092,0.51035,3166100000.0
2009-02-18 15:00:00,0.51035,0.5107,0.50914,0.51025,1380799999.0
2009-02-18 15:30:00,0.51025,0.5119,0.51,0.51065,2441500000.0
2009-02-18 16:00:00,0.5108,0.51295,0.51045,0.51175,3650999998.0
2009-02-18 16:30:00,0.5117,0.5117,0.509,0.5093,5672420001.0
2009-02-18 17:00:00,0.50925,0.50965,0.5076,0.508,5792800004.0
2009-02-18 17:30:00,0.50805,0.50855,0.50745,0.50835,4709600003.0
2009-02-18 18:00:00,0.5084,0.5105,0.50745,0.50995,5495999993.0
2009-02-18 18:30:00,0.50995,0.51095,0.5088,0.5103,2421800000.0
2009-02-18 19:00:00,0.51025,0.51215,0.50945,0.5105,1370400000.0
2009-02-18 19:30:00,0.51055,0.5112,0.5096,0.51045,717600000.0
2009-02-18 20:00:00,0.51045,0.51135,0.5099,0.51025,822999999.0
2009-02-18 20:30:00,0.51015,0.51065,0.50885,0.50925,499800000.0
2009-02-18 21:00:00,0.50925,0.51095,0.5085,0.50995,1256600000.0
2009-02-18 21:30:00,0.51015,0.5108,0.50915,0.51055,719600000.0
2009-02-18 22:00:00,0.51055,0.51125,0.51015,0.51025,751000000.0
2009-02-18 22:30:00,0.51025,0.51135,0.51025,0.5109,620400000.0
2009-02-18 23:00:00,0.51085,0.51105,0.50901,0.50955,1070800000.0
2009-02-18 23:30:00,0.50955,0.51,0.5086,0.5087,1075200000.0
2009-02-19 00:00:00,0.5087,0.5104,0.5086,0.50945,1050000003.0
2009-02-19 00:30:00,0.50955,0.51085,0.50945,0.51045,2031600017.0
2009-02-19 01:00:00,0.5105,0.5108,0.50975,0.5103,1746600008.0
2009-02-19 01:30:00,0.5103,0.511,0.5093,0.5108,1284400001.0
2009-02-19 02:00:00,0.5108,0.5116,0.50995,0.5113,1524200003.0
2009-02-19 02:30:00,0.5114,0.51245,0.511,0.51165,3803199982.0
2009-02-19 03:00:00,0.51165,0.512,0.51047,0.5113,2032100000.0
2009-02-19 03:30:00,0.5113,0.51155,0.50995,0.51055,1772400001.0
2009-02-19 04:00:00,0.51055,0.51165,0.51011,0.5112,1158400003.0
2009-02-19 04:30:00,0.5113,0.5119,0.51075,0.51125,965600000.0
2009-02-19 05:00:00,0.5113,0.5123,0.51055,0.5118,1445800001.0
2009-02-19 05:30:00,0.51185,0.51235,0.51125,0.5117,907799999.0
2009-02-19 06:00:00,0.51165,0.51345,0.51109,0.51193,2187000003.0
2009-02-19 06:30:00,0.51245,0.51245,0.5106,0.5118,2837800001.0
2009-02-19 07:00:00,0.51175,0.5119,0.5108,0.5115,745000001.0
2009-02-19 07:30:00,0.51149,0.51175,0.51111,0.5115,676200000.0
2009-02-19 08:00:00,0.5115,0.5118,0.51035,0.5113,1524200000.0
2009-02-19 08:30:00,0.51125,0.5124,0.51103,0.5114,1186600000.0
2009-02-19 09:00:00,0.51145,0.51245,0.51025,0.5109,3577299996.0
2009-02-19 09:30:00,0.51085,0.51265,0.5108,0.5125,2470600000.0
2009-02-19 10:00:00,0.5125,0.514,0.5125,0.5139,2067400000.0
2009-02-19 10:30:00,0.5139,0.51465,0.5129,0.51405,3609800000.0
2009-02-19 11:00:00,0.51405,0.515,0.5137,0.515,2663200000.0
2009-02-19 11:30:00,0.5151,0.5158,0.51445,0.51485,4041600001.0
2009-02-19 12:00:00,0.51475,0.5164,0.51455,0.51575,3735100001.0
2009-02-19 12:30:00,0.51575,0.51675,0.51445,0.51575,3818700001.0
2009-02-19 13:00:00,0.51575,0.5161,0.5153,0.5157,3564799999.0
2009-02-19 13:30:00,0.5157,0.51575,0.51512,0.5156,2472800000.0
2009-02-19 14:00:00,0.5156,0.5158,0.51493,0.51555,2113291960.0
2009-02-19 14:30:00,0.51555,0.51605,0.5153,0.51595,3572000000.0
2009-02-19 15:00:00,0.51595,0.5164,0.51495,0.51555,2687500000.0
2009-02-19 15:30:00,0.51555,0.51755,0.51495,0.51685,5030000001.0
2009-02-19 16:00:00,0.51685,0.51895,0.51675,0.51765,3700900000.0
2009-02-19 16:30:00,0.5177,0.51775,0.5162,0.517,4048300000.0
2009-02-19 17:00:00,0.51715,0.51715,0.513,0.51365,4768899998.0
2009-02-19 17:30:00,0.5136,0.5142,0.5124,0.51365,3111800000.0
2009-02-19 18:00:00,0.51375,0.5157,0.51345,0.5143,3456400000.0
2009-02-19 18:30:00,0.5143,0.51435,0.5116,0.5117,3306000000.0
2009-02-19 19:00:00,0.51175,0.513,0.5112,0.51155,1705720000.0
2009-02-19 19:30:00,0.5115,0.5128,0.5106,0.51205,1296600000.0
2009-02-19 20:00:00,0.5121,0.51545,0.5111,0.51395,1175800000.0
2009-02-19 20:30:00,0.514,0.5144,0.513,0.51305,416200000.0
2009-02-19 21:00:00,0.51305,0.5138,0.5111,0.51285,1301840000.0
2009-02-19 21:30:00,0.51285,0.51315,0.5116,0.51205,900400000.0
2009-02-19 22:00:00,0.51205,0.51305,0.5101,0.5117,1137800000.0
2009-02-19 22:30:00,0.5119,0.51205,0.51005,0.5102,1098400000.0
2009-02-19 23:00:00,0.5102,0.5113,0.50925,0.5108,1322200000.0
2009-02-19 23:30:00,0.51095,0.5111,0.5081,0.5084,1073100000.0
2009-02-20 00:00:00,0.5084,0.5092,0.50825,0.50875,573600000.0
2009-02-20 00:30:00,0.50875,0.5099,0.5083,0.50855,1579600000.0
2009-02-20 01:00:00,0.50855,0.51045,0.50845,0.5092,1713399999.0
2009-02-20 01:30:00,0.5092,0.5095,0.50836,0.50875,1271600007.0
2009-02-20 02:00:00,0.50875,0.5096,0.50848,0.5091,1905800006.0
2009-02-20 02:30:00,0.5091,0.50925,0.5079,0.5083,2266600010.0
2009-02-20 03:00:00,0.50815,0.5084,0.50755,0.50815,1852199999.0
2009-02-20 03:30:00,0.50815,0.50815,0.5059,0.5061,2226600005.0
2009-02-20 04:00:00,0.5061,0.50675,0.5058,0.50595,2271100004.0
2009-02-20 04:30:00,0.50595,0.50625,0.50395,0.50545,5013200003.0
2009-02-20 05:00:00,0.50545,0.50595,0.50425,0.5047,3684199994.0
2009-02-20 05:30:00,0.50475,0.50495,0.5031,0.5037,3777002012.0
2009-02-20 06:00:00,0.5037,0.50445,0.50305,0.50405,4561650012.0
2009-02-20 06:30:00,0.50356,0.5043,0.50295,0.50365,2465551006.0
2009-02-20 07:00:00,0.50365,0.50405,0.50293,0.50315,2302600017.0
2009-02-20 07:30:00,0.50315,0.504,0.50251,0.5035,1127800005.0
2009-02-20 08:00:00,0.5035,0.50355,0.50245,0.50285,1812000000.0
2009-02-20 08:30:00,0.50275,0.5032,0.50185,0.5027,1347000000.0
2009-02-20 09:00:00,0.5027,0.50365,0.50195,0.5035,3891100015.0
2009-02-20 09:30:00,0.5035,0.5035,0.5012,0.50245,2543399999.0
2009-02-20 10:00:00,0.50235,0.503,0.50105,0.50135,4820100006.0
2009-02-20 10:30:00,0.5015,0.5021,0.50075,0.5017,3250200000.0
2009-02-20 11:00:00,0.5017,0.504,0.50155,0.5031,4950700002.0
2009-02-20 11:30:00,0.5031,0.5046,0.50295,0.5044,2598100000.0
2009-02-20 12:00:00,0.5044,0.50735,0.50395,0.50485,4645900000.0
2009-02-20 12:30:00,0.5049,0.5064,0.5049,0.50615,3266599998.0
2009-02-20 13:00:00,0.50635,0.50685,0.5056,0.50625,2060000001.0
2009-02-20 13:30:00,0.50625,0.5071,0.5059,0.5062,2923200001.0
2009-02-20 14:00:00,0.5062,0.5074,0.5061,0.50655,2382200000.0
2009-02-20 14:30:00,0.5065,0.5073,0.50531,0.50575,2422100000.0
2009-02-20 15:00:00,0.50575,0.50575,0.50405,0.50435,2856600000.0
2009-02-20 15:30:00,0.50445,0.5057,0.5038,0.5046,2776000000.0
2009-02-20 16:00:00,0.5046,0.50475,0.50285,0.50345,3287600000.0
2009-02-20 16:30:00,0.50345,0.50705,0.50325,0.50665,4511600000.0
2009-02-20 17:00:00,0.50665,0.5086,0.50565,0.5064,6161651000.0
2009-02-20 17:30:00,0.50645,0.50805,0.5063,0.50675,3620400002.0
2009-02-20 18:00:00,0.50675,0.50725,0.505,0.5056,3224799999.0
2009-02-20 18:30:00,0.5056,0.50775,0.5054,0.50735,3322600002.0
2009-02-20 19:00:00,0.5073,0.51555,0.5071,0.51355,3112900003.0
2009-02-20 19:30:00,0.51355,0.5136,0.50925,0.5106,2224800000.0
2009-02-20 20:00:00,0.5106,0.5141,0.5095,0.5137,1564090000.0
2009-02-20 20:30:00,0.51365,0.51415,0.51275,0.5128,1128800000.0
2009-02-20 21:00:00,0.5128,0.5145,0.51205,0.514,714000000.0
2009-02-20 21:30:00,0.51415,0.51425,0.5124,0.51275,837600000.0
2009-02-20 22:00:00,0.51285,0.51305,0.51015,0.51175,577400000.0
2009-02-20 22:30:00,0.51165,0.51205,0.51045,0.51145,986200000.0
2009-02-20 23:00:00,0.51112,0.51195,0.51025,0.5109,597300000.0
2009-02-20 23:30:00,0.51105,0.5118,0.50997,0.511,912200000.0
2009-02-23 00:00:00,0.50924,0.51112,0.50868,0.51024,1281600000.0
2009-02-23 00:30:00,0.51026,0.51054,0.5089,0.509,1335000000.0
2009-02-23 01:00:00,0.50883,0.50895,0.5077,0.50815,1602000000.0
2009-02-23 01:30:00,0.50817,0.5084,0.5062,0.50662,1602000000.0
2009-02-23 02:00:00,0.50895,0.5092,0.50792,0.50845,1185200000.0
2009-02-23 02:30:00,0.5081,0.50855,0.50645,0.507,1341600000.0
2009-02-23 03:00:00,0.507,0.50875,0.50654,0.5083,1643200002.0
2009-02-23 03:30:00,0.5084,0.5132,0.50765,0.5124,3425000001.0
2009-02-23 04:00:00,0.5124,0.51485,0.51205,0.51315,2856399999.0
2009-02-23 04:30:00,0.5133,0.5135,0.51195,0.51263,1951800000.0
2009-02-23 05:00:00,0.51259,0.51355,0.51204,0.513,1170000001.0
2009-02-23 05:30:00,0.51277,0.5134,0.51163,0.51235,1110599997.0
2009-02-23 06:00:00,0.5119,0.51325,0.51164,0.513,1728800002.0
2009-02-23 06:30:00,0.513,0.513,0.51113,0.5125,1696400007.0
2009-02-23 07:00:00,0.5127,0.5127,0.51102,0.5115,1197600000.0
2009-02-23 07:30:00,0.5115,0.51273,0.51115,0.512,1647999999.0
2009-02-23 08:00:00,0.5117,0.51455,0.51158,0.5139,1894200002.0
2009-02-23 08:30:00,0.51364,0.5151,0.51345,0.5141,1692199999.0
2009-02-23 09:00:00,0.51415,0.51715,0.51415,0.51605,4098400009.0
2009-02-23 09:30:00,0.51595,0.5183,0.5154,0.51775,4872900000.0
2009-02-23 10:00:00,0.51775,0.51785,0.51595,0.5167,3793951001.0
2009-02-23 10:30:00,0.5167,0.5171,0.51525,0.5157,3553500000.0
2009-02-23 11:00:00,0.5159,0.5159,0.5138,0.5144,5071199997.0
2009-02-23 11:30:00,0.5144,0.51505,0.5137,0.5148,2820799999.0
2009-02-23 12:00:00,0.5148,0.51645,0.5148,0.5156,3572800001.0
2009-02-23 12:30:00,0.5156,0.51585,0.5141,0.515,4283599999.0
2009-02-23 13:00:00,0.5152,0.51535,0.5133,0.5146,2815200000.0
2009-02-23 13:30:00,0.5148,0.51525,0.51415,0.5146,2994550993.0
2009-02-23 14:00:00,0.51475,0.5152,0.5144,0.5148,2976600000.0
2009-02-23 14:30:00,0.51485,0.5149,0.5121,0.51215,4165400001.0
2009-02-23 15:00:00,0.51215,0.51355,0.51205,0.51255,3253500000.0
2009-02-23 15:30:00,0.5125,0.51425,0.5111,0.5129,4372600003.0
2009-02-23 16:00:00,0.5129,0.513,0.5118,0.5125,3529900000.0
2009-02-23 16:30:00,0.51245,0.51425,0.5119,0.5131,3629300000.0
2009-02-23 17:00:00,0.5131,0.5132,0.51075,0.51135,4519940000.0
2009-02-23 17:30:00,0.51135,0.5116,0.50805,0.5081,4808000004.0
2009-02-23 18:00:00,0.5083,0.51045,0.5081,0.5094,4403199996.0
2009-02-23 18:30:00,0.5094,0.51,0.5086,0.50995,3032200000.0
2009-02-23 19:00:00,0.50995,0.5106,0.50825,0.51,1583200000.0
2009-02-23 19:30:00,0.51,0.51,0.5081,0.50865,765400000.0
2009-02-23 20:00:00,0.50865,0.51045,0.50825,0.50915,963000000.0
2009-02-23 20:30:00,0.50915,0.5098,0.50873,0.509,964800000.0
2009-02-23 21:00:00,0.509,0.5105,0.5084,0.5101,1028800000.0
2009-02-23 21:30:00,0.5102,0.5104,0.5081,0.50815,1016200000.0
2009-02-23 22:00:00,0.50815,0.50915,0.5074,0.5083,989700000.0
2009-02-23 22:30:00,0.50845,0.50875,0.50705,0.5072,1009100000.0
2009-02-23 23:00:00,0.5072,0.50805,0.50713,0.5072,921000000.0
2009-02-23 23:30:00,0.50735,0.5078,0.50668,0.50735,749400000.0
2009-02-24 00:00:00,0.50735,0.5075,0.50635,0.5074,925800001.0
2009-02-24 00:30:00,0.50745,0.50775,0.5067,0.5076,1887600004.0
2009-02-24 01:00:00,0.5076,0.50795,0.50708,0.5074,2188000001.0
2009-02-24 01:30:00,0.5074,0.50745,0.506,0.5064,1599800000.0
2009-02-24 02:00:00,0.5064,0.50695,0.50463,0.505,1613599998.0
2009-02-24 02:30:00,0.5052,0.5065,0.50488,0.50635,1107800000.0
2009-02-24 03:00:00,0.50635,0.50855,0.50624,0.5081,1707200000.0
2009-02-24 03:30:00,0.5081,0.5086,0.50712,0.50855,776200000.0
2009-02-24 04:00:00,0.5085,0.5087,0.50746,0.50815,882000000.0
2009-02-24 04:30:00,0.50815,0.50815,0.50718,0.50795,471000000.0
2009-02-24 05:00:00,0.50805,0.5094,0.50729,0.50877,1338600000.0
2009-02-24 05:30:00,0.50879,0.5106,0.50865,0.51,2156500000.0
2009-02-24 06:00:00,0.51,0.51145,0.50942,0.5109,1514700000.0
2009-02-24 06:30:00,0.5108,0.51135,0.51044,0.51125,2279200001.0
2009-02-24 07:00:00,0.5111,0.513,0.511,0.51205,3021200001.0
2009-02-24 07:30:00,0.51205,0.51335,0.51137,0.51295,2053000002.0
2009-02-24 08:00:00,0.51295,0.51325,0.51138,0.5118,2631399997.0
2009-02-24 08:30:00,0.5118,0.51215,0.51005,0.5103,2850800004.0
2009-02-24 09:00:00,0.5103,0.51225,0.51015,0.51225,3284000013.0
2009-02-24 09:30:00,0.5122,0.5136,0.5118,0.5131,3916600000.0
2009-02-24 10:00:00,0.51305,0.51445,0.51155,0.51235,3970399998.0
2009-02-24 10:30:00,0.51235,0.51385,0.5108,0.51215,3396700000.0
2009-02-24 11:00:00,0.5122,0.5132,0.511,0.5123,4267300000.0
2009-02-24 11:30:00,0.5123,0.5125,0.5114,0.5116,2216200000.0
2009-02-24 12:00:00,0.5116,0.51235,0.51095,0.5123,2742800000.0
2009-02-24 12:30:00,0.5123,0.51325,0.5114,0.51285,2044000000.0
2009-02-24 13:00:00,0.51295,0.51315,0.51155,0.5121,3688300000.0
2009-02-24 13:30:00,0.51205,0.51205,0.5103,0.5104,2487700000.0
2009-02-24 14:00:00,0.5104,0.5108,0.5098,0.50985,2662999996.0
2009-02-24 14:30:00,0.5098,0.51005,0.50915,0.50955,1915400000.0
2009-02-24 15:00:00,0.50955,0.5098,0.50895,0.50925,1653300000.0
2009-02-24 15:30:00,0.50925,0.5094,0.50785,0.50785,2468000000.0
2009-02-24 16:00:00,0.50785,0.50945,0.50755,0.5082,3297100000.0
2009-02-24 16:30:00,0.5083,0.5096,0.50765,0.50895,1954800000.0
2009-02-24 17:00:00,0.50905,0.51015,0.50755,0.50995,3298600000.0
2009-02-24 17:30:00,0.51,0.51105,0.50865,0.50965,3926800000.0
2009-02-24 18:00:00,0.5095,0.5117,0.50855,0.51135,3704800001.0
2009-02-24 18:30:00,0.51135,0.51135,0.5093,0.5093,2452400000.0
2009-02-24 19:00:00,0.5093,0.51095,0.50908,0.50995,1695200001.0
2009-02-24 19:30:00,0.50995,0.5115,0.5096,0.51015,894300000.0
2009-02-24 20:00:00,0.51015,0.51165,0.50941,0.5111,1006040000.0
2009-02-24 20:30:00,0.5112,0.51505,0.5111,0.514,2065640000.0
2009-02-24 21:00:00,0.514,0.516,0.5134,0.51525,2753599999.0
2009-02-24 21:30:00,0.51525,0.51615,0.5131,0.5148,3668400002.0
2009-02-24 22:00:00,0.5148,0.51575,0.5137,0.51395,2795800000.0
2009-02-24 22:30:00,0.51395,0.51435,0.5134,0.514,2022800000.0
2009-02-24 23:00:00,0.514,0.51435,0.51255,0.51265,1240400000.0
2009-02-24 23:30:00,0.51265,0.51405,0.51248,0.5134,1621400000.0
2009-02-25 00:00:00,0.51345,0.515,0.51345,0.5145,747600000.0
2009-02-25 00:30:00,0.5145,0.5148,0.51379,0.5144,1190400001.0
2009-02-25 01:00:00,0.5145,0.51545,0.51404,0.5147,808800000.0
2009-02-25 01:30:00,0.5148,0.51515,0.51355,0.5139,1425600000.0
2009-02-25 02:00:00,0.5139,0.5139,0.51259,0.51335,1444300000.0
2009-02-25 02:30:00,0.51335,0.51495,0.5128,0.51295,2471199996.0
2009-02-25 03:00:00,0.51285,0.5134,0.512,0.51255,1712399999.0
2009-02-25 03:30:00,0.51255,0.51325,0.51225,0.51226,637600000.0
2009-02-25 04:00:00,0.51228,0.51355,0.51223,0.5133,1546199999.0
2009-02-25 04:30:00,0.5133,0.514,0.51228,0.5135,2321200000.0
2009-02-25 05:00:00,0.51355,0.51375,0.5128,0.5133,1388600001.0
2009-02-25 05:30:00,0.5133,0.51345,0.5114,0.5116,2043099994.0
2009-02-25 06:00:00,0.5116,0.51265,0.51105,0.51205,2074600002.0
2009-02-25 06:30:00,0.5121,0.5145,0.5121,0.51395,2471399997.0
2009-02-25 07:00:00,0.514,0.5143,0.51335,0.51365,1573600000.0
2009-02-25 07:30:00,0.51323,0.5155,0.51323,0.51475,2637399999.0
2009-02-25 08:00:00,0.51475,0.5154,0.51345,0.5151,2245999997.0
2009-02-25 08:30:00,0.5153,0.51585,0.5146,0.51475,2693199993.0
2009-02-25 09:00:00,0.51475,0.51715,0.5139,0.5171,3080199994.0
2009-02-25 09:30:00,0.51705,0.51705,0.51565,0.5164,3807599999.0
2009-02-25 10:00:00,0.5164,0.51835,0.5164,0.5178,3969200001.0
2009-02-25 10:30:00,0.5178,0.5194,0.5176,0.51875,5339799999.0
2009-02-25 11:00:00,0.51875,0.51875,0.51688,0.51795,4413599998.0
2009-02-25 11:30:00,0.51795,0.51835,0.51535,0.5162,4437599991.0
2009-02-25 12:00:00,0.5162,0.51725,0.51595,0.5166,2899799995.0
2009-02-25 12:30:00,0.51655,0.51715,0.5161,0.51635,3904300001.0
2009-02-25 13:00:00,0.51635,0.51775,0.51615,0.51695,3345799997.0
2009-02-25 13:30:00,0.51695,0.51695,0.5135,0.5142,5938899991.0
2009-02-25 14:00:00,0.5142,0.5147,0.51375,0.5138,4435399980.0
2009-02-25 14:30:00,0.5138,0.51455,0.5124,0.5144,4669999992.0
2009-02-25 15:00:00,0.5144,0.51585,0.514,0.51525,4488399988.0
2009-02-25 15:30:00,0.51525,0.5157,0.5142,0.5147,4140399991.0
2009-02-25 16:00:00,0.5147,0.51595,0.5139,0.51435,5204399995.0
2009-02-25 16:30:00,0.51435,0.51455,0.5132,0.5132,6897399992.0
2009-02-25 17:00:00,0.51315,0.5135,0.51125,0.51235,7163199981.0
2009-02-25 17:30:00,0.51235,0.5124,0.5098,0.51035,5059799997.0
2009-02-25 18:00:00,0.51035,0.51225,0.5103,0.51175,7321899990.0
2009-02-25 18:30:00,0.51175,0.5128,0.511,0.51105,5232199999.0
2009-02-25 19:00:00,0.51105,0.5118,0.5102,0.51055,3743800000.0
2009-02-25 19:30:00,0.51055,0.5114,0.50905,0.51005,5081200000.0
2009-02-25 20:00:00,0.51005,0.5104,0.5094,0.5094,3630000000.0
2009-02-25 20:30:00,0.5094,0.5104,0.50864,0.50985,3788300007.0
2009-02-25 21:00:00,0.50985,0.50995,0.50865,0.5097,2203200000.0
2009-02-25 21:30:00,0.50965,0.5105,0.50856,0.50878,1647400000.0
2009-02-25 22:00:00,0.50915,0.51115,0.509,0.51071,2719600000.0
2009-02-25 22:30:00,0.5109,0.51135,0.509,0.509,2387200000.0
2009-02-25 23:00:00,0.509,0.50935,0.5083,0.50915,1475400000.0
2009-02-25 23:30:00,0.50915,0.50935,0.50845,0.5091,1111200000.0
2009-02-26 00:00:00,0.50895,0.50935,0.50751,0.5083,1101000000.0
2009-02-26 00:30:00,0.50778,0.5089,0.50778,0.5088,583600000.0
2009-02-26 01:00:00,0.509,0.5095,0.5087,0.50915,965700000.0
2009-02-26 01:30:00,0.5092,0.5095,0.50835,0.5087,988599998.0
2009-02-26 02:00:00,0.5087,0.50995,0.50789,0.50995,1593000000.0
2009-02-26 02:30:00,0.50995,0.5109,0.5096,0.50961,1699199999.0
2009-02-26 03:00:00,0.51,0.5115,0.50978,0.5104,1752400001.0
2009-02-26 03:30:00,0.5105,0.5108,0.5094,0.5098,1378000000.0
2009-02-26 04:00:00,0.5098,0.51095,0.50965,0.5098,1518600000.0
2009-02-26 04:30:00,0.5098,0.5103,0.50943,0.51025,1410000000.0
2009-02-26 05:00:00,0.5104,0.51095,0.50982,0.51065,1301000001.0
2009-02-26 05:30:00,0.5107,0.51175,0.51,0.5111,1762400000.0
2009-02-26 06:00:00,0.51105,0.51145,0.51045,0.51065,855800000.0
2009-02-26 06:30:00,0.51065,0.51175,0.51052,0.511,1432200000.0
2009-02-26 07:00:00,0.5109,0.51115,0.50995,0.51095,1629199995.0
2009-02-26 07:30:00,0.51095,0.511,0.50889,0.5096,1339000002.0
2009-02-26 08:00:00,0.5096,0.5098,0.5086,0.5088,1016199998.0
2009-02-26 08:30:00,0.5088,0.5098,0.50842,0.5098,1234799999.0
2009-02-26 09:00:00,0.50975,0.51035,0.50883,0.50975,2430200002.0
2009-02-26 09:30:00,0.5097,0.50975,0.508,0.5088,1682000000.0
2009-02-26 10:00:00,0.5088,0.51055,0.5088,0.5099,1764800000.0
2009-02-26 10:30:00,0.50985,0.51065,0.50945,0.5103,2759600002.0
2009-02-26 11:00:00,0.51035,0.5108,0.50895,0.5104,3000399999.0
2009-02-26 11:30:00,0.5103,0.5115,0.51,0.51125,1536999999.0
2009-02-26 12:00:00,0.51125,0.5115,0.50975,0.5102,1997200001.0
2009-02-26 12:30:00,0.5102,0.51045,0.509,0.50965,2382000001.0
2009-02-26 13:00:00,0.50965,0.5108,0.50965,0.5101,2223200000.0
2009-02-26 13:30:00,0.5101,0.51125,0.5099,0.51065,1779800000.0
2009-02-26 14:00:00,0.51054,0.51105,0.51008,0.51055,1297400000.0
2009-02-26 14:30:00,0.51055,0.51195,0.51005,0.51185,2519600000.0
2009-02-26 15:00:00,0.51185,0.5127,0.51145,0.51195,3337399994.0
2009-02-26 15:30:00,0.51195,0.5128,0.51085,0.51225,4409400001.0
2009-02-26 16:00:00,0.5122,0.51245,0.5107,0.51115,3038199999.0
2009-02-26 16:30:00,0.511,0.5114,0.50875,0.51005,4553799999.0
2009-02-26 17:00:00,0.5099,0.51145,0.5081,0.5092,5027999998.0
2009-02-26 17:30:00,0.5092,0.51155,0.50835,0.51085,4762299997.0
2009-02-26 18:00:00,0.51085,0.5117,0.51025,0.5107,5805750991.0
2009-02-26 18:30:00,0.5107,0.5109,0.5098,0.51065,3493199994.0
2009-02-26 19:00:00,0.5106,0.5116,0.5094,0.51015,1426800000.0
2009-02-26 19:30:00,0.5102,0.511,0.50936,0.5104,1518400000.0
2009-02-26 20:00:00,0.51045,0.5107,0.5092,0.51045,1550700000.0
2009-02-26 20:30:00,0.50989,0.51145,0.5097,0.51058,1905400000.0
2009-02-26 21:00:00,0.5108,0.51125,0.51,0.51053,1157000000.0
2009-02-26 21:30:00,0.5107,0.5109,0.5093,0.5093,1773400000.0
2009-02-26 22:00:00,0.50935,0.5104,0.5088,0.5089,1357800000.0
2009-02-26 22:30:00,0.5089,0.50915,0.5078,0.5084,1402800000.0
2009-02-26 23:00:00,0.50845,0.50875,0.50757,0.50825,1566600000.0
2009-02-26 23:30:00,0.5082,0.509,0.50777,0.50805,1428800000.0
2009-02-27 00:00:00,0.50805,0.5083,0.50756,0.5081,360000000.0
2009-02-27 00:30:00,0.50815,0.5083,0.50671,0.50765,1136400000.0
2009-02-27 01:00:00,0.50765,0.50825,0.50669,0.50679,1279000000.0
2009-02-27 01:30:00,0.5073,0.5074,0.5063,0.50715,1122200001.0
2009-02-27 02:00:00,0.5072,0.5078,0.5053,0.5057,2407400001.0
2009-02-27 02:30:00,0.5059,0.50635,0.5051,0.5056,2516600000.0
2009-02-27 03:00:00,0.5056,0.5066,0.50505,0.5055,1785200000.0
2009-02-27 03:30:00,0.5055,0.50635,0.50476,0.5052,1788600001.0
2009-02-27 04:00:00,0.5052,0.50565,0.50445,0.5053,956600000.0
2009-02-27 04:30:00,0.50501,0.5061,0.50479,0.5052,1161400000.0
2009-02-27 05:00:00,0.50525,0.50555,0.50485,0.50535,1086800000.0
2009-02-27 05:30:00,0.5054,0.50595,0.50481,0.505,1424800003.0
2009-02-27 06:00:00,0.50545,0.5062,0.5048,0.506,1204800002.0
2009-02-27 06:30:00,0.506,0.5066,0.50524,0.50605,1289600002.0
2009-02-27 07:00:00,0.5061,0.50725,0.50534,0.50675,2646440000.0
2009-02-27 07:30:00,0.5063,0.5069,0.5054,0.5062,1910760000.0
2009-02-27 08:00:00,0.50635,0.50745,0.50592,0.50695,1392900000.0
2009-02-27 08:30:00,0.50675,0.5069,0.5054,0.506,1222800000.0
2009-02-27 09:00:00,0.506,0.506,0.50465,0.505,3862400004.0
2009-02-27 09:30:00,0.505,0.5063,0.50495,0.5051,1528200000.0
2009-02-27 10:00:00,0.5051,0.5053,0.50385,0.5044,2902999999.0
2009-02-27 10:30:00,0.5044,0.50455,0.50265,0.5027,2991100002.0
2009-02-27 11:00:00,0.5027,0.50345,0.50205,0.5034,3211599999.0
2009-02-27 11:30:00,0.5034,0.5038,0.50275,0.5031,2903599999.0
2009-02-27 12:00:00,0.5031,0.5033,0.502,0.503,2374800002.0
2009-02-27 12:30:00,0.5029,0.50375,0.5023,0.50365,2374200000.0
2009-02-27 13:00:00,0.5037,0.50415,0.50323,0.50375,3082200001.0
2009-02-27 13:30:00,0.50375,0.50375,0.50185,0.50185,3148000000.0
2009-02-27 14:00:00,0.5019,0.5021,0.50055,0.50135,3330999999.0
2009-02-27 14:30:00,0.5014,0.50295,0.50095,0.50105,2721999999.0
2009-02-27 15:00:00,0.50105,0.50175,0.49855,0.4994,4563999999.0
2009-02-27 15:30:00,0.4993,0.5012,0.4983,0.50065,3087400001.0
2009-02-27 16:00:00,0.50055,0.50175,0.49995,0.5013,3021400000.0
2009-02-27 16:30:00,0.5013,0.5031,0.50065,0.50255,3229700000.0
2009-02-27 17:00:00,0.50255,0.50375,0.50085,0.50325,3396900000.0
2009-02-27 17:30:00,0.50325,0.5047,0.5001,0.50035,3946400000.0
2009-02-27 18:00:00,0.50035,0.5037,0.49965,0.5004,3667399999.0
2009-02-27 18:30:00,0.5004,0.5025,0.49985,0.50245,4458800000.0
2009-02-27 19:00:00,0.50245,0.5039,0.5019,0.50275,2318800001.0
2009-02-27 19:30:00,0.5027,0.5046,0.50245,0.5045,1407800000.0
2009-02-27 20:00:00,0.50445,0.50485,0.5031,0.50365,1463900000.0
2009-02-27 20:30:00,0.5037,0.50385,0.50255,0.5038,1439400000.0
2009-02-27 21:00:00,0.50375,0.50425,0.50245,0.5026,1944100000.0
2009-02-27 21:30:00,0.5026,0.5035,0.50235,0.5032,1333000000.0
2009-02-27 22:00:00,0.5032,0.5032,0.501,0.50137,1748200000.0
2009-02-27 22:30:00,0.50165,0.50245,0.5003,0.50055,1433800000.0
2009-02-27 23:00:00,0.50075,0.50085,0.49945,0.5,868100000.0
2009-02-27 23:30:00,0.5,0.50125,0.49965,0.50045,442000000.0
2009-03-02 00:00:00,0.49675,0.497,0.49528,0.49528,216000000.0
2009-03-02 00:30:00,0.49518,0.49635,0.49467,0.4951,216000000.0
2009-03-02 01:00:00,0.4952,0.49545,0.49095,0.49105,216000000.0
2009-03-02 01:30:00,0.4909,0.49277,0.4908,0.4924,208800000.0
2009-03-02 02:00:00,0.4953,0.4957,0.4906,0.4912,1989200000.0
2009-03-02 02:30:00,0.49125,0.493,0.49105,0.49275,2101600003.0
2009-03-02 03:00:00,0.4931,0.4943,0.49215,0.49375,1332100000.0
2009-03-02 03:30:00,0.4939,0.49605,0.49335,0.4957,1774100000.0
2009-03-02 04:00:00,0.49575,0.49575,0.49355,0.49365,1387300000.0
2009-03-02 04:30:00,0.4936,0.4952,0.49295,0.4934,2158800000.0
2009-03-02 05:00:00,0.49345,0.49435,0.49225,0.494,1968600000.0
2009-03-02 05:30:00,0.4941,0.4941,0.4927,0.49295,1356600003.0
2009-03-02 06:00:00,0.4929,0.4933,0.4916,0.49295,1788199998.0
2009-03-02 06:30:00,0.49295,0.4935,0.4922,0.49254,1142400002.0
2009-03-02 07:00:00,0.493,0.494,0.49261,0.49365,1159200000.0
2009-03-02 07:30:00,0.4936,0.4939,0.493,0.4935,1182600002.0
2009-03-02 08:00:00,0.4934,0.4948,0.49331,0.4942,1205100000.0
2009-03-02 08:30:00,0.4942,0.49655,0.49331,0.49495,1796900000.0
2009-03-02 09:00:00,0.49495,0.49625,0.49455,0.49465,2907599997.0
2009-03-02 09:30:00,0.49465,0.4947,0.4931,0.4937,4191000000.0
2009-03-02 10:00:00,0.4937,0.4939,0.49185,0.49275,2989999999.0
2009-03-02 10:30:00,0.4927,0.4931,0.4917,0.4929,2280399996.0
2009-03-02 11:00:00,0.4929,0.49455,0.49254,0.4941,2899200002.0
2009-03-02 11:30:00,0.4941,0.49555,0.494,0.49495,2577399999.0
2009-03-02 12:00:00,0.49505,0.4953,0.4943,0.49525,1322200000.0
2009-03-02 12:30:00,0.49525,0.4955,0.49415,0.49475,2589000001.0
2009-03-02 13:00:00,0.49475,0.4952,0.49355,0.4939,2829300000.0
2009-03-02 13:30:00,0.4938,0.49465,0.49325,0.4934,2108300000.0
2009-03-02 14:00:00,0.4934,0.4935,0.4917,0.49215,4085600001.0
2009-03-02 14:30:00,0.49215,0.49385,0.4919,0.49335,3568400000.0
2009-03-02 15:00:00,0.49335,0.4939,0.49295,0.49325,2591400000.0
2009-03-02 15:30:00,0.49325,0.49515,0.49325,0.4941,2632600000.0
2009-03-02 16:00:00,0.4941,0.4947,0.4931,0.4938,3566200000.0
2009-03-02 16:30:00,0.4938,0.49565,0.49365,0.49445,5158300001.0
2009-03-02 17:00:00,0.49445,0.4956,0.4935,0.49455,5185400001.0
2009-03-02 17:30:00,0.4946,0.4946,0.49185,0.492,4837550000.0
2009-03-02 18:00:00,0.49205,0.4937,0.492,0.493,4999000000.0
2009-03-02 18:30:00,0.493,0.495,0.49165,0.4922,4495600000.0
2009-03-02 19:00:00,0.4923,0.4948,0.492,0.4937,2583599999.0
2009-03-02 19:30:00,0.49365,0.49425,0.49321,0.4936,1881600000.0
2009-03-02 20:00:00,0.4936,0.4941,0.49305,0.4935,1313800000.0
2009-03-02 20:30:00,0.49324,0.4955,0.4927,0.49505,1662599998.0
2009-03-02 21:00:00,0.49505,0.49565,0.49365,0.4941,2150000000.0
2009-03-02 21:30:00,0.4941,0.4952,0.493,0.4931,793200000.0
2009-03-02 22:00:00,0.4931,0.494,0.49242,0.49305,1335200000.0
2009-03-02 22:30:00,0.49325,0.4936,0.49185,0.49225,2125400000.0
2009-03-02 23:00:00,0.49225,0.49333,0.49184,0.4926,986200000.0
2009-03-02 23:30:00,0.4926,0.49376,0.49225,0.49225,1367400001.0
2009-03-03 00:00:00,0.49199,0.49378,0.49155,0.4925,988800000.0
2009-03-03 00:30:00,0.4924,0.49245,0.49129,0.4921,1122100001.0
2009-03-03 01:00:00,0.4921,0.49275,0.4916,0.4927,1568000001.0
2009-03-03 01:30:00,0.49275,0.49275,0.49195,0.49245,1907999997.0
2009-03-03 02:00:00,0.4925,0.49345,0.4922,0.4924,2952700000.0
2009-03-03 02:30:00,0.4924,0.49315,0.49183,0.4929,2534600004.0
2009-03-03 03:00:00,0.4929,0.4942,0.4929,0.4937,2122200000.0
2009-03-03 03:30:00,0.4937,0.49425,0.49286,0.4937,2081400001.0
2009-03-03 04:00:00,0.49365,0.49465,0.4936,0.49435,2150400000.0
2009-03-03 04:30:00,0.4943,0.4948,0.4938,0.49455,1502499999.0
2009-03-03 05:00:00,0.49455,0.49525,0.49394,0.49455,1480200000.0
2009-03-03 05:30:00,0.49455,0.49885,0.49455,0.49655,5720200004.0
2009-03-03 06:00:00,0.49675,0.4972,0.4955,0.49615,2154299999.0
2009-03-03 06:30:00,0.4962,0.4968,0.4953,0.496,1567199998.0
2009-03-03 07:00:00,0.49605,0.49675,0.4953,0.49645,1973300000.0
2009-03-03 07:30:00,0.49645,0.4978,0.49602,0.4976,1387000000.0
2009-03-03 08:00:00,0.4976,0.4994,0.49735,0.498,3385000005.0
2009-03-03 08:30:00,0.49805,0.4985,0.49718,0.49835,751800000.0
2009-03-03 09:00:00,0.49835,0.49985,0.4978,0.49835,3415000008.0
2009-03-03 09:30:00,0.4984,0.5001,0.4977,0.49955,4110000000.0
2009-03-03 10:00:00,0.49955,0.4999,0.49885,0.4997,4688199995.0
2009-03-03 10:30:00,0.4997,0.50075,0.49905,0.4991,4982600005.0
2009-03-03 11:00:00,0.499,0.50165,0.49845,0.49995,5490900004.0
2009-03-03 11:30:00,0.49995,0.5003,0.497,0.49775,6156200003.0
2009-03-03 12:00:00,0.49765,0.49835,0.4967,0.4972,4688200000.0
2009-03-03 12:30:00,0.49715,0.49845,0.49685,0.49815,3017200003.0
2009-03-03 13:00:00,0.49815,0.49835,0.49705,0.4971,2233600001.0
2009-03-03 13:30:00,0.4971,0.49725,0.49535,0.4955,4090899996.0
2009-03-03 14:00:00,0.4956,0.4981,0.49525,0.4976,4143600000.0
2009-03-03 14:30:00,0.4975,0.4982,0.4971,0.49755,4483799999.0
2009-03-03 15:00:00,0.49755,0.499,0.4975,0.49885,3327799996.0
2009-03-03 15:30:00,0.4989,0.50105,0.49795,0.50045,2946399998.0
2009-03-03 16:00:00,0.50045,0.50055,0.4984,0.49895,3806400002.0
2009-03-03 16:30:00,0.499,0.4991,0.4969,0.49735,3100500001.0
2009-03-03 17:00:00,0.49735,0.49775,0.496,0.4972,2927899998.0
2009-03-03 17:30:00,0.49715,0.49735,0.49495,0.49525,2812700002.0
2009-03-03 18:00:00,0.49535,0.49575,0.49425,0.4953,3624299994.0
2009-03-03 18:30:00,0.4952,0.49595,0.49425,0.49475,2635399998.0
2009-03-03 19:00:00,0.49495,0.4972,0.49465,0.49695,1900400000.0
2009-03-03 19:30:00,0.4968,0.49735,0.49542,0.49635,2312600000.0
2009-03-03 20:00:00,0.49641,0.49735,0.49604,0.4967,1300200000.0
2009-03-03 20:30:00,0.4968,0.49705,0.49515,0.49575,1154199998.0
2009-03-03 21:00:00,0.4956,0.49685,0.4951,0.49655,1435000000.0
2009-03-03 21:30:00,0.4965,0.49795,0.49645,0.49765,2418199999.0
2009-03-03 22:00:00,0.4977,0.49775,0.49655,0.4973,1541399999.0
2009-03-03 22:30:00,0.4973,0.4975,0.4963,0.4967,1260200002.0
2009-03-03 23:00:00,0.4967,0.4969,0.4945,0.49535,2314400000.0
2009-03-03 23:30:00,0.4953,0.49585,0.49385,0.49435,1828200000.0
2009-03-04 00:00:00,0.494,0.4953,0.494,0.49462,1426200002.0
2009-03-04 00:30:00,0.4953,0.4957,0.49359,0.4941,2600400001.0
2009-03-04 01:00:00,0.4941,0.4945,0.49365,0.4941,2956000008.0
2009-03-04 01:30:00,0.4942,0.4949,0.49364,0.4938,1449999999.0
2009-03-04 02:00:00,0.49385,0.495,0.4938,0.49415,1718600003.0
2009-03-04 02:30:00,0.4942,0.4942,0.4893,0.49125,5198700000.0
2009-03-04 03:00:00,0.49145,0.49305,0.4913,0.4922,3168299998.0
2009-03-04 03:30:00,0.4922,0.4933,0.49205,0.4933,2510399998.0
2009-03-04 04:00:00,0.49325,0.4942,0.4931,0.49373,2225000008.0
2009-03-04 04:30:00,0.49395,0.4948,0.49312,0.4945,1900400006.0
2009-03-04 05:00:00,0.4946,0.4946,0.49318,0.4936,2395800010.0
2009-03-04 05:30:00,0.49365,0.49555,0.49337,0.4951,4668900020.0
2009-03-04 06:00:00,0.4951,0.4954,0.49419,0.495,3429000003.0
2009-03-04 06:30:00,0.49465,0.4951,0.49445,0.49458,1445200001.0
2009-03-04 07:00:00,0.4949,0.49555,0.49435,0.49545,1009100000.0
2009-03-04 07:30:00,0.49485,0.4956,0.49425,0.49475,1746300000.0
2009-03-04 08:00:00,0.4948,0.49585,0.49403,0.4956,1970400003.0
2009-03-04 08:30:00,0.49555,0.4967,0.49506,0.49553,2231200005.0
2009-03-04 09:00:00,0.4959,0.49705,0.4954,0.49665,3032400005.0
2009-03-04 09:30:00,0.49665,0.4974,0.49585,0.4964,3388600000.0
2009-03-04 10:00:00,0.4964,0.49935,0.4959,0.49925,7056000006.0
2009-03-04 10:30:00,0.4992,0.50075,0.49825,0.49925,6368800003.0
2009-03-04 11:00:00,0.49925,0.4998,0.49885,0.49915,4861800003.0
2009-03-04 11:30:00,0.4992,0.49955,0.4983,0.4987,3558400004.0
2009-03-04 12:00:00,0.4987,0.4996,0.49845,0.49905,4196200001.0
2009-03-04 12:30:00,0.49905,0.4994,0.49845,0.49845,2654000000.0
2009-03-04 13:00:00,0.49845,0.49935,0.49845,0.4993,2575000001.0
2009-03-04 13:30:00,0.4993,0.49995,0.4987,0.4994,2353099999.0
2009-03-04 14:00:00,0.49905,0.49975,0.49865,0.49905,3369600000.0
2009-03-04 14:30:00,0.49905,0.4995,0.4988,0.4992,3283599999.0
2009-03-04 15:00:00,0.4992,0.50075,0.49905,0.4999,4255800001.0
2009-03-04 15:30:00,0.50005,0.50295,0.5,0.50275,5523199999.0
2009-03-04 16:00:00,0.50275,0.503,0.50145,0.5021,4667900000.0
2009-03-04 16:30:00,0.50205,0.50335,0.50135,0.5016,3567000002.0
2009-03-04 17:00:00,0.5016,0.50315,0.4999,0.5016,3727200001.0
2009-03-04 17:30:00,0.5018,0.5019,0.50075,0.50085,2519300000.0
2009-03-04 18:00:00,0.50085,0.50595,0.50085,0.50595,3827000000.0
2009-03-04 18:30:00,0.5058,0.5072,0.5049,0.506,5244799995.0
2009-03-04 19:00:00,0.5059,0.5067,0.50505,0.50595,2404600000.0
2009-03-04 19:30:00,0.50595,0.5065,0.50425,0.5045,1508200000.0
2009-03-04 20:00:00,0.5045,0.50505,0.50365,0.5049,1272600000.0
2009-03-04 20:30:00,0.5049,0.5051,0.5037,0.5037,1579200000.0
2009-03-04 21:00:00,0.50385,0.506,0.50375,0.5051,1609600000.0
2009-03-04 21:30:00,0.505,0.5076,0.5049,0.5072,2685000000.0
2009-03-04 22:00:00,0.5072,0.50775,0.50635,0.5071,1888400003.0
2009-03-04 22:30:00,0.5071,0.50745,0.50515,0.5063,2301200000.0
2009-03-04 23:00:00,0.5059,0.5062,0.5047,0.50505,1832200000.0
2009-03-04 23:30:00,0.50505,0.50595,0.5049,0.50525,1729000000.0
2009-03-05 00:00:00,0.5052,0.50595,0.50455,0.5054,1626800001.0
2009-03-05 00:30:00,0.5054,0.5054,0.50405,0.5045,2289400000.0
2009-03-05 01:00:00,0.5045,0.50465,0.50365,0.50385,1611599996.0
2009-03-05 01:30:00,0.50385,0.50425,0.50345,0.5037,1497800002.0
2009-03-05 02:00:00,0.5036,0.50495,0.50305,0.50435,2077799999.0
2009-03-05 02:30:00,0.50435,0.5045,0.50277,0.5037,2046600001.0
2009-03-05 03:00:00,0.50365,0.5044,0.50295,0.50325,3075200043.0
2009-03-05 03:30:00,0.50325,0.5035,0.50249,0.50295,2271600043.0
2009-03-05 04:00:00,0.50295,0.50305,0.50105,0.5025,3956300037.0
2009-03-05 04:30:00,0.50245,0.50255,0.50052,0.5013,2696000009.0
2009-03-05 05:00:00,0.50125,0.50265,0.50092,0.50255,1457399997.0
2009-03-05 05:30:00,0.50255,0.5028,0.50132,0.502,1603600011.0
2009-03-05 06:00:00,0.502,0.50255,0.50166,0.5022,1332799997.0
2009-03-05 06:30:00,0.5022,0.5024,0.50135,0.50205,1232600002.0
2009-03-05 07:00:00,0.50205,0.5021,0.50125,0.5014,1598799996.0
2009-03-05 07:30:00,0.5014,0.50215,0.50124,0.5019,1799999997.0
2009-03-05 08:00:00,0.5019,0.50225,0.5013,0.50165,2352300017.0
2009-03-05 08:30:00,0.5015,0.5018,0.5011,0.5013,1943758003.0
2009-03-05 09:00:00,0.50125,0.5031,0.5012,0.50235,3313600004.0
2009-03-05 09:30:00,0.5024,0.50335,0.50191,0.50223,2616600000.0
2009-03-05 10:00:00,0.50235,0.5031,0.5012,0.50275,2422400000.0
2009-03-05 10:30:00,0.50275,0.50305,0.5017,0.50205,2833600000.0
2009-03-05 11:00:00,0.50205,0.5022,0.501,0.50105,3015800000.0
2009-03-05 11:30:00,0.50115,0.502,0.50046,0.50135,2424200001.0
2009-03-05 12:00:00,0.50156,0.50245,0.50085,0.5017,1837200000.0
2009-03-05 12:30:00,0.50175,0.50215,0.5012,0.50165,2113600001.0
2009-03-05 13:00:00,0.50165,0.5017,0.4997,0.49985,3054400001.0
2009-03-05 13:30:00,0.49985,0.50025,0.49835,0.4998,3475800004.0
2009-03-05 14:00:00,0.4998,0.50075,0.49815,0.49875,4807299999.0
2009-03-05 14:30:00,0.49865,0.5004,0.4985,0.50015,3947400002.0
2009-03-05 15:00:00,0.5003,0.50125,0.49945,0.49975,3832000002.0
2009-03-05 15:30:00,0.5,0.50125,0.4983,0.49915,3321799999.0
2009-03-05 16:00:00,0.49915,0.5015,0.49875,0.50135,2885600000.0
2009-03-05 16:30:00,0.50135,0.50325,0.50135,0.50205,2919900000.0
2009-03-05 17:00:00,0.50205,0.50345,0.50085,0.5025,2650400000.0
2009-03-05 17:30:00,0.5026,0.5043,0.5016,0.50195,3336000000.0
2009-03-05 18:00:00,0.50185,0.50275,0.4989,0.49905,5200000004.0
2009-03-05 18:30:00,0.4991,0.5014,0.499,0.50105,4076000001.0
2009-03-05 19:00:00,0.50105,0.50145,0.50015,0.5009,1490400000.0
2009-03-05 19:30:00,0.50092,0.5015,0.49869,0.4994,2035100002.0
2009-03-05 20:00:00,0.4994,0.501,0.4994,0.4999,1193400000.0
2009-03-05 20:30:00,0.4999,0.5007,0.4991,0.49995,1477000000.0
2009-03-05 21:00:00,0.4999,0.4999,0.4974,0.498,2207400001.0
2009-03-05 21:30:00,0.498,0.49945,0.49705,0.49755,1903200000.0
2009-03-05 22:00:00,0.49755,0.49895,0.49735,0.4977,1253400000.0
2009-03-05 22:30:00,0.49775,0.4995,0.49645,0.49745,2302200004.0
2009-03-05 23:00:00,0.49735,0.49915,0.49686,0.499,1899200000.0
2009-03-05 23:30:00,0.499,0.4992,0.4978,0.49825,1712800000.0
2009-03-06 00:00:00,0.49805,0.4983,0.49739,0.4978,921200000.0
2009-03-06 00:30:00,0.4979,0.49815,0.497,0.49745,1391400002.0
2009-03-06 01:00:00,0.4974,0.49815,0.49703,0.49748,2153400006.0
2009-03-06 01:30:00,0.49795,0.49905,0.49761,0.4985,2096000000.0
2009-03-06 02:00:00,0.4985,0.5001,0.4979,0.5001,3381000006.0
2009-03-06 02:30:00,0.50005,0.5016,0.49931,0.5006,3724600005.0
2009-03-06 03:00:00,0.50055,0.50075,0.49965,0.5002,2132200000.0
2009-03-06 03:30:00,0.5002,0.5013,0.5001,0.5007,1549200000.0
2009-03-06 04:00:00,0.50065,0.5011,0.5003,0.50065,1732800000.0
2009-03-06 04:30:00,0.5007,0.5014,0.50012,0.501,1470799997.0
2009-03-06 05:00:00,0.50064,0.502,0.5005,0.5015,3254799990.0
2009-03-06 05:30:00,0.5015,0.5018,0.50062,0.5015,2880000001.0
2009-03-06 06:00:00,0.50155,0.5026,0.50083,0.5022,1698200001.0
2009-03-06 06:30:00,0.5022,0.5025,0.50132,0.50195,1487000001.0
2009-03-06 07:00:00,0.50195,0.50235,0.50151,0.5017,2259999997.0
2009-03-06 07:30:00,0.5018,0.5018,0.5005,0.5014,2754000000.0
2009-03-06 08:00:00,0.5014,0.5035,0.5014,0.5035,3002599996.0
2009-03-06 08:30:00,0.5035,0.50445,0.5024,0.5039,2506800000.0
2009-03-06 09:00:00,0.5039,0.50495,0.50245,0.50305,2779200005.0
2009-03-06 09:30:00,0.50305,0.5046,0.503,0.5035,2358800000.0
2009-03-06 10:00:00,0.50335,0.50465,0.5031,0.5038,2264600000.0
2009-03-06 10:30:00,0.5036,0.50405,0.5012,0.50175,3011600001.0
2009-03-06 11:00:00,0.5018,0.5024,0.49995,0.50045,3190600000.0
2009-03-06 11:30:00,0.50045,0.50205,0.49945,0.501,4630800000.0
2009-03-06 12:00:00,0.501,0.50125,0.5,0.5009,3485200005.0
2009-03-06 12:30:00,0.50085,0.5019,0.5005,0.5016,3078199998.0
2009-03-06 13:00:00,0.5016,0.50205,0.50119,0.5018,1442999999.0
2009-03-06 13:30:00,0.50175,0.5037,0.50135,0.5031,2659899999.0
2009-03-06 14:00:00,0.5031,0.50335,0.5023,0.50255,2140600000.0
2009-03-06 14:30:00,0.50255,0.50435,0.50248,0.50335,4314199999.0
2009-03-06 15:00:00,0.50335,0.5047,0.5033,0.50335,3630200004.0
2009-03-06 15:30:00,0.5033,0.50755,0.5033,0.5069,4796400003.0
2009-03-06 16:00:00,0.50695,0.50745,0.5052,0.5067,4829799999.0
2009-03-06 16:30:00,0.5067,0.50925,0.5055,0.50635,5567799995.0
2009-03-06 17:00:00,0.50635,0.5073,0.5041,0.5053,5614600002.0
2009-03-06 17:30:00,0.5053,0.50595,0.5018,0.50295,4799000004.0
2009-03-06 18:00:00,0.50295,0.50365,0.50205,0.50285,4006500001.0
2009-03-06 18:30:00,0.50285,0.50455,0.5028,0.5035,2622600000.0
2009-03-06 19:00:00,0.50345,0.50435,0.503,0.50325,1347300000.0
2009-03-06 19:30:00,0.5032,0.5041,0.50185,0.5031,1273400000.0
2009-03-06 20:00:00,0.50325,0.5035,0.50135,0.5018,1111800000.0
2009-03-06 20:30:00,0.5018,0.50285,0.50068,0.50285,1054200000.0
2009-03-06 21:00:00,0.50285,0.50295,0.50134,0.50205,1020000000.0
2009-03-06 21:30:00,0.50205,0.5025,0.5009,0.50115,1429400000.0
2009-03-06 22:00:00,0.50115,0.5016,0.5007,0.5008,877700000.0
2009-03-06 22:30:00,0.50025,0.50195,0.50025,0.5015,1282200000.0
2009-03-06 23:00:00,0.5016,0.5029,0.50115,0.5025,1110800000.0
2009-03-06 23:30:00,0.50255,0.50305,0.5011,0.5019,1180400000.0
2009-03-09 00:00:00,0.5034,0.50525,0.5033,0.5044,140800000.0
2009-03-09 00:30:00,0.50435,0.5049,0.5043,0.50485,89600000.0
2009-03-09 01:00:00,0.50493,0.5057,0.50423,0.50525,153600000.0
2009-03-09 01:30:00,0.50515,0.50578,0.50455,0.50463,185600000.0
2009-03-09 02:00:00,0.505,0.50605,0.50421,0.5053,1404400000.0
2009-03-09 02:30:00,0.5053,0.5059,0.5048,0.50485,1113800000.0
2009-03-09 03:00:00,0.5049,0.5055,0.5032,0.50425,3095199999.0
2009-03-09 03:30:00,0.5045,0.5055,0.50417,0.5049,1439000000.0
2009-03-09 04:00:00,0.5049,0.50505,0.50405,0.50415,1334800000.0
2009-03-09 04:30:00,0.5043,0.50445,0.50319,0.5042,904600000.0
2009-03-09 05:00:00,0.5042,0.50425,0.50325,0.50355,1236800000.0
2009-03-09 05:30:00,0.5035,0.50355,0.5013,0.502,1123600000.0
2009-03-09 06:00:00,0.50164,0.5037,0.50154,0.5023,1015000000.0
2009-03-09 06:30:00,0.5025,0.5025,0.50124,0.50175,1005800000.0
2009-03-09 07:00:00,0.5018,0.5033,0.50167,0.50295,1205000000.0
2009-03-09 07:30:00,0.50295,0.50305,0.5018,0.50215,1494599998.0
2009-03-09 08:00:00,0.50215,0.5023,0.50116,0.50175,1256199999.0
2009-03-09 08:30:00,0.5018,0.5023,0.50156,0.50215,1923399991.0
2009-03-09 09:00:00,0.50225,0.50255,0.5007,0.5021,2821700001.0
2009-03-09 09:30:00,0.5021,0.50355,0.50195,0.5028,2550400001.0
2009-03-09 10:00:00,0.5028,0.5028,0.50065,0.50065,3492399999.0
2009-03-09 10:30:00,0.50065,0.50105,0.49992,0.50055,1408600000.0
2009-03-09 11:00:00,0.50055,0.50055,0.4982,0.499,3008499997.0
2009-03-09 11:30:00,0.499,0.49935,0.4981,0.4984,2745700000.0
2009-03-09 12:00:00,0.4984,0.4992,0.49815,0.49845,2446200000.0
2009-03-09 12:30:00,0.49845,0.4986,0.49718,0.49745,2165599987.0
2009-03-09 13:00:00,0.49745,0.49865,0.49695,0.4986,3015799997.0
2009-03-09 13:30:00,0.4986,0.4986,0.49725,0.49735,2347800001.0
2009-03-09 14:00:00,0.49725,0.4975,0.49654,0.4968,3089000000.0
2009-03-09 14:30:00,0.49685,0.49695,0.4941,0.49435,4886800020.0
2009-03-09 15:00:00,0.4944,0.49585,0.4941,0.49565,3938200000.0
2009-03-09 15:30:00,0.49565,0.49795,0.49565,0.49635,5662799997.0
2009-03-09 16:00:00,0.49635,0.49865,0.4962,0.49775,3136199999.0
2009-03-09 16:30:00,0.49775,0.498,0.49625,0.49685,3597700000.0
2009-03-09 17:00:00,0.4969,0.49695,0.4951,0.49535,4115700001.0
2009-03-09 17:30:00,0.49545,0.4959,0.49215,0.49255,5689800004.0
2009-03-09 18:00:00,0.4925,0.4955,0.4924,0.4944,3639599999.0
2009-03-09 18:30:00,0.4943,0.49445,0.49318,0.49375,1263000000.0
2009-03-09 19:00:00,0.4937,0.4938,0.49255,0.49325,1727400003.0
2009-03-09 19:30:00,0.4932,0.4942,0.49251,0.49365,1769400001.0
2009-03-09 20:00:00,0.4936,0.49455,0.49307,0.4938,932600000.0
2009-03-09 20:30:00,0.4938,0.4941,0.49337,0.494,951600000.0
2009-03-09 21:00:00,0.494,0.49405,0.4925,0.4929,928400000.0
2009-03-09 21:30:00,0.4929,0.4933,0.49215,0.4926,1084100000.0
2009-03-09 22:00:00,0.49221,0.4928,0.492,0.4924,1375700000.0
2009-03-09 22:30:00,0.4923,0.49275,0.49163,0.49245,1488599999.0
2009-03-09 23:00:00,0.4924,0.4938,0.49239,0.4929,1325200000.0
2009-03-09 23:30:00,0.4929,0.49305,0.49172,0.4925,1375199999.0
2009-03-10 00:00:00,0.49255,0.4927,0.4912,0.49155,2103000000.0
2009-03-10 00:30:00,0.49155,0.4932,0.49155,0.4925,2974600000.0
2009-03-10 01:00:00,0.4925,0.49415,0.4923,0.4935,3213800000.0
2009-03-10 01:30:00,0.49345,0.49475,0.49312,0.49455,1495199998.0
2009-03-10 02:00:00,0.4946,0.4954,0.49421,0.49505,2618199998.0
2009-03-10 02:30:00,0.4951,0.4962,0.49441,0.49515,2221600000.0
2009-03-10 03:00:00,0.49505,0.496,0.49455,0.4958,1679000001.0
2009-03-10 03:30:00,0.4958,0.4967,0.49463,0.4961,1796400002.0
2009-03-10 04:00:00,0.4961,0.4967,0.49532,0.4967,1333600000.0
2009-03-10 04:30:00,0.49655,0.49655,0.49522,0.49615,978200000.0
2009-03-10 05:00:00,0.49615,0.4976,0.4959,0.497,1611600000.0
2009-03-10 05:30:00,0.49715,0.4976,0.49634,0.49745,1111200000.0
2009-03-10 06:00:00,0.49732,0.49745,0.4965,0.497,1018000000.0
2009-03-10 06:30:00,0.497,0.49715,0.49639,0.4969,1817399998.0
2009-03-10 07:00:00,0.49695,0.49765,0.49664,0.49705,1744000000.0
2009-03-10 07:30:00,0.49715,0.49815,0.4968,0.4973,1856300000.0
2009-03-10 08:00:00,0.49715,0.4981,0.49575,0.49685,1576000000.0
2009-03-10 08:30:00,0.49685,0.49755,0.4961,0.4972,1540800001.0
2009-03-10 09:00:00,0.4972,0.49825,0.4966,0.4972,2380399998.0
2009-03-10 09:30:00,0.49715,0.49925,0.4962,0.4992,3257000002.0
2009-03-10 10:00:00,0.49925,0.4995,0.4975,0.49855,3819900000.0
2009-03-10 10:30:00,0.49855,0.4992,0.4977,0.49785,3738600000.0
2009-03-10 11:00:00,0.49795,0.49825,0.49685,0.49775,4629000002.0
2009-03-10 11:30:00,0.49775,0.4991,0.49715,0.4975,3137800002.0
2009-03-10 12:00:00,0.49745,0.49925,0.49745,0.49835,2271300000.0
2009-03-10 12:30:00,0.49835,0.4989,0.49735,0.49805,2728800001.0
2009-03-10 13:00:00,0.4981,0.49835,0.49677,0.49725,3593500001.0
2009-03-10 13:30:00,0.49725,0.4995,0.49725,0.49945,1959699999.0
2009-03-10 14:00:00,0.49945,0.5034,0.4988,0.503,5906999994.0
2009-03-10 14:30:00,0.50305,0.50395,0.5015,0.50255,3773800003.0
2009-03-10 15:00:00,0.50255,0.5033,0.50155,0.50235,2230300000.0
2009-03-10 15:30:00,0.5025,0.50425,0.5017,0.50315,3855400000.0
2009-03-10 16:00:00,0.50305,0.50515,0.50305,0.50345,2790600001.0
2009-03-10 16:30:00,0.5035,0.5049,0.50345,0.50355,3109199999.0
2009-03-10 17:00:00,0.50355,0.504,0.5024,0.5036,4065600006.0
2009-03-10 17:30:00,0.5038,0.5038,0.5018,0.5027,3195400002.0
2009-03-10 18:00:00,0.5027,0.5038,0.5023,0.50265,2243199998.0
2009-03-10 18:30:00,0.50265,0.5028,0.5016,0.5019,2657999998.0
2009-03-10 19:00:00,0.5019,0.502,0.50114,0.50135,2309799996.0
2009-03-10 19:30:00,0.50135,0.5025,0.50025,0.50065,2476799999.0
2009-03-10 20:00:00,0.50075,0.5008,0.49805,0.5004,2660600000.0
2009-03-10 20:30:00,0.5004,0.50065,0.4991,0.4998,1637600001.0
2009-03-10 21:00:00,0.4998,0.4998,0.49805,0.4995,2177799999.0
2009-03-10 21:30:00,0.4997,0.5021,0.49922,0.5015,1528400000.0
2009-03-10 22:00:00,0.50145,0.5031,0.5011,0.50285,1352700001.0
2009-03-10 22:30:00,0.50285,0.5038,0.50234,0.50285,1056000000.0
2009-03-10 23:00:00,0.5029,0.5036,0.5021,0.50335,858200000.0
2009-03-10 23:30:00,0.50345,0.50465,0.5029,0.5042,1432000000.0
2009-03-11 00:00:00,0.50445,0.505,0.50295,0.5045,1493600000.0
2009-03-11 00:30:00,0.50465,0.5058,0.5045,0.50545,2237200000.0
2009-03-11 01:00:00,0.5055,0.5055,0.5032,0.5049,2524700000.0
2009-03-11 01:30:00,0.50495,0.50575,0.50455,0.5051,1818000000.0
2009-03-11 02:00:00,0.5051,0.506,0.50448,0.50555,1850200000.0
2009-03-11 02:30:00,0.50555,0.5057,0.50415,0.50415,2268999996.0
2009-03-11 03:00:00,0.5042,0.5044,0.50215,0.50265,2848399999.0
2009-03-11 03:30:00,0.5027,0.5036,0.50246,0.5035,1871800000.0
2009-03-11 04:00:00,0.5035,0.5035,0.50225,0.5026,2037000000.0
2009-03-11 04:30:00,0.5026,0.5028,0.50175,0.5026,865800000.0
2009-03-11 05:00:00,0.5025,0.50365,0.50207,0.5033,2231600000.0
2009-03-11 05:30:00,0.5033,0.5037,0.4992,0.4998,5768399993.0
2009-03-11 06:00:00,0.4997,0.50025,0.4975,0.4998,2993800001.0
2009-03-11 06:30:00,0.4999,0.50065,0.49915,0.49945,2483800000.0
2009-03-11 07:00:00,0.4995,0.50125,0.49915,0.50075,1748999993.0
2009-03-11 07:30:00,0.50026,0.50225,0.50003,0.501,3279000021.0
2009-03-11 08:00:00,0.50095,0.5012,0.499,0.5007,1182600000.0
2009-03-11 08:30:00,0.5007,0.5011,0.49925,0.4995,1783400000.0
2009-03-11 09:00:00,0.4995,0.50105,0.49915,0.50005,3191000000.0
2009-03-11 09:30:00,0.50005,0.5013,0.49922,0.5013,1776799998.0
2009-03-11 10:00:00,0.50125,0.50185,0.5003,0.50115,2629600000.0
2009-03-11 10:30:00,0.50105,0.5012,0.49995,0.5009,1610400000.0
2009-03-11 11:00:00,0.5009,0.5032,0.50085,0.50295,2576000000.0
2009-03-11 11:30:00,0.50295,0.50355,0.5028,0.50325,2096000000.0
2009-03-11 12:00:00,0.5033,0.5052,0.50325,0.5048,2477200000.0
2009-03-11 12:30:00,0.5048,0.5049,0.504,0.5048,2017100000.0
2009-03-11 13:00:00,0.50475,0.50625,0.5042,0.50595,2491000000.0
2009-03-11 13:30:00,0.506,0.5063,0.5055,0.5063,2328199999.0
2009-03-11 14:00:00,0.5063,0.5069,0.5055,0.5064,3356000000.0
2009-03-11 14:30:00,0.5065,0.5069,0.5054,0.506,2957100001.0
2009-03-11 15:00:00,0.506,0.5072,0.50545,0.5067,2382600000.0
2009-03-11 15:30:00,0.5066,0.5068,0.50425,0.5053,3241500000.0
2009-03-11 16:00:00,0.5053,0.50665,0.50405,0.50655,3728200000.0
2009-03-11 16:30:00,0.5065,0.5068,0.50535,0.5056,2963400000.0
2009-03-11 17:00:00,0.5056,0.50665,0.5051,0.50595,2601000000.0
2009-03-11 17:30:00,0.506,0.5065,0.50545,0.50615,1988200000.0
2009-03-11 18:00:00,0.50615,0.507,0.50505,0.50585,3366200000.0
2009-03-11 18:30:00,0.50595,0.50715,0.5051,0.5057,2719600001.0
2009-03-11 19:00:00,0.5057,0.5061,0.5046,0.5057,1893200000.0
2009-03-11 19:30:00,0.5057,0.5072,0.50524,0.50635,1500800000.0
2009-03-11 20:00:00,0.50645,0.5067,0.50459,0.50525,1444100000.0
2009-03-11 20:30:00,0.5052,0.5058,0.50405,0.50555,1404000000.0
2009-03-11 21:00:00,0.5055,0.5076,0.50515,0.50755,1559399993.0
2009-03-11 21:30:00,0.5075,0.50755,0.50525,0.5058,1974400001.0
2009-03-11 22:00:00,0.5058,0.51215,0.5058,0.51145,4558300009.0
2009-03-11 22:30:00,0.51121,0.5136,0.51108,0.51325,3014799998.0
2009-03-11 23:00:00,0.5129,0.5134,0.5114,0.51195,1486400000.0
2009-03-11 23:30:00,0.51195,0.51435,0.5114,0.5138,1809400000.0
2009-03-12 00:00:00,0.5138,0.5144,0.51252,0.51254,2163800000.0
2009-03-12 00:30:00,0.51315,0.51315,0.51135,0.51165,1907800000.0
2009-03-12 01:00:00,0.5117,0.5125,0.51118,0.5116,1314400000.0
2009-03-12 01:30:00,0.5115,0.51155,0.50935,0.51075,2292700000.0
2009-03-12 02:00:00,0.5108,0.51205,0.50986,0.51185,2539700007.0
2009-03-12 02:30:00,0.5117,0.5144,0.5103,0.51365,3834299999.0
2009-03-12 03:00:00,0.5138,0.51435,0.5123,0.5123,3046000000.0
2009-03-12 03:30:00,0.5123,0.5126,0.5115,0.5119,1350600002.0
2009-03-12 04:00:00,0.51205,0.5135,0.5114,0.51277,4132900001.0
2009-03-12 04:30:00,0.51295,0.51345,0.51147,0.51179,2111000000.0
2009-03-12 05:00:00,0.51245,0.5129,0.5119,0.5123,1285200003.0
2009-03-12 05:30:00,0.5123,0.5141,0.5119,0.5122,2515100001.0
2009-03-12 06:00:00,0.5122,0.51335,0.512,0.51265,2080000000.0
2009-03-12 06:30:00,0.51258,0.5131,0.5114,0.51236,1752900000.0
2009-03-12 07:00:00,0.5127,0.51355,0.5122,0.5131,1201400000.0
2009-03-12 07:30:00,0.5131,0.51355,0.51224,0.51275,1491800002.0
2009-03-12 08:00:00,0.5126,0.5128,0.51025,0.51075,2333200001.0
2009-03-12 08:30:00,0.5108,0.51195,0.50995,0.51045,2644600000.0
2009-03-12 09:00:00,0.5103,0.51185,0.5098,0.51065,2757200000.0
2009-03-12 09:30:00,0.51065,0.51115,0.5083,0.50835,3986000000.0
2009-03-12 10:00:00,0.50835,0.5085,0.50695,0.5078,3778752025.0
2009-03-12 10:30:00,0.5078,0.50865,0.5073,0.5082,4358600004.0
2009-03-12 11:00:00,0.5082,0.51015,0.5081,0.50965,4029000001.0
2009-03-12 11:30:00,0.5096,0.51255,0.5096,0.5118,4022599999.0
2009-03-12 12:00:00,0.5118,0.51265,0.5105,0.51125,2637499999.0
2009-03-12 12:30:00,0.51135,0.5127,0.5104,0.51205,2260400004.0
2009-03-12 13:00:00,0.512,0.51215,0.51065,0.51115,2186300002.0
2009-03-12 13:30:00,0.51125,0.51315,0.51125,0.5128,3029200001.0
2009-03-12 14:00:00,0.5128,0.51415,0.5126,0.5138,2887700000.0
2009-03-12 14:30:00,0.51375,0.5149,0.5134,0.51385,2910600000.0
2009-03-12 15:00:00,0.5139,0.51435,0.5111,0.5125,4936099999.0
2009-03-12 15:30:00,0.51235,0.5131,0.51065,0.5111,5750400000.0
2009-03-12 16:00:00,0.5111,0.512,0.5091,0.5104,5181200000.0
2009-03-12 16:30:00,0.5105,0.5121,0.5082,0.5117,4705500004.0
2009-03-12 17:00:00,0.5118,0.51255,0.5112,0.5119,3375600000.0
2009-03-12 17:30:00,0.5119,0.51395,0.51114,0.5138,5011900000.0
2009-03-12 18:00:00,0.5138,0.51655,0.51285,0.5141,3172200000.0
2009-03-12 18:30:00,0.51405,0.51625,0.51355,0.51572,2259800000.0
2009-03-12 19:00:00,0.5161,0.5172,0.5158,0.51675,1639900001.0
2009-03-12 19:30:00,0.5167,0.51775,0.5166,0.51722,1575300001.0
2009-03-12 20:00:00,0.51775,0.51825,0.51738,0.51815,1207800000.0
2009-03-12 20:30:00,0.5182,0.5207,0.518,0.5207,1674800000.0
2009-03-12 21:00:00,0.5205,0.5221,0.5194,0.5199,2218000002.0
2009-03-12 21:30:00,0.5199,0.5216,0.51945,0.5204,1463100003.0
2009-03-12 22:00:00,0.5206,0.52335,0.52025,0.5217,1585400000.0
2009-03-12 22:30:00,0.5218,0.52265,0.5195,0.52045,1301100000.0
2009-03-12 23:00:00,0.52005,0.5228,0.52005,0.5216,977100000.0
2009-03-12 23:30:00,0.5218,0.5222,0.52035,0.52045,1901800000.0
2009-03-13 00:00:00,0.52045,0.52085,0.5178,0.5187,1526600000.0
2009-03-13 00:30:00,0.5187,0.5195,0.5181,0.5188,2943200001.0
2009-03-13 01:00:00,0.51875,0.5206,0.51838,0.51995,1615799999.0
2009-03-13 01:30:00,0.51995,0.52065,0.51947,0.52005,1151200000.0
2009-03-13 02:00:00,0.52005,0.5215,0.51995,0.52055,1134600000.0
2009-03-13 02:30:00,0.52045,0.5215,0.51969,0.5207,2033599999.0
2009-03-13 03:00:00,0.52085,0.52195,0.52018,0.52055,2016800000.0
2009-03-13 03:30:00,0.52055,0.52105,0.51966,0.5201,1885199995.0
2009-03-13 04:00:00,0.5201,0.52045,0.51885,0.5201,1506400000.0
2009-03-13 04:30:00,0.52,0.52075,0.51944,0.52,1324200001.0
2009-03-13 05:00:00,0.52,0.52045,0.51936,0.5204,1343999999.0
2009-03-13 05:30:00,0.52035,0.52055,0.51926,0.51947,1108600000.0
2009-03-13 06:00:00,0.5198,0.52005,0.51921,0.5195,1243199999.0
2009-03-13 06:30:00,0.5197,0.5197,0.51838,0.5191,1942400000.0
2009-03-13 07:00:00,0.5192,0.5199,0.51827,0.51875,2213599998.0
2009-03-13 07:30:00,0.5188,0.51985,0.5187,0.5188,1387800000.0
2009-03-13 08:00:00,0.5188,0.52045,0.5188,0.52,1482000000.0
2009-03-13 08:30:00,0.52,0.5201,0.51868,0.51882,1769399996.0
2009-03-13 09:00:00,0.519,0.52035,0.5187,0.52025,3737200000.0
2009-03-13 09:30:00,0.52025,0.52075,0.51905,0.51965,2197600002.0
2009-03-13 10:00:00,0.5196,0.5225,0.51945,0.5222,4216200001.0
2009-03-13 10:30:00,0.5222,0.52605,0.52175,0.5256,8935700017.0
2009-03-13 11:00:00,0.5257,0.52675,0.5226,0.52365,6421900007.0
2009-03-13 11:30:00,0.52365,0.5245,0.52255,0.52325,4209800000.0
2009-03-13 12:00:00,0.52325,0.5244,0.5226,0.523,4029700000.0
2009-03-13 12:30:00,0.523,0.5233,0.52155,0.5231,3365600001.0
2009-03-13 13:00:00,0.5231,0.5239,0.52155,0.5219,2802900000.0
2009-03-13 13:30:00,0.5219,0.5235,0.5216,0.5224,2509800000.0
2009-03-13 14:00:00,0.52215,0.5239,0.52175,0.5236,3204399999.0
2009-03-13 14:30:00,0.52365,0.52455,0.52215,0.52235,2748100000.0
2009-03-13 15:00:00,0.52265,0.52565,0.5226,0.525,4184700002.0
2009-03-13 15:30:00,0.52515,0.5263,0.5236,0.5255,7528300008.0
2009-03-13 16:00:00,0.52555,0.52675,0.5245,0.5246,5570400001.0
2009-03-13 16:30:00,0.5246,0.52545,0.5232,0.52365,5942900000.0
2009-03-13 17:00:00,0.52365,0.5245,0.52225,0.52355,4786900000.0
2009-03-13 17:30:00,0.52355,0.52405,0.52295,0.524,2584200000.0
2009-03-13 18:00:00,0.524,0.5244,0.52334,0.52415,1724600000.0
2009-03-13 18:30:00,0.52415,0.52495,0.52379,0.52425,1508100000.0
2009-03-13 19:00:00,0.52425,0.5251,0.52375,0.52455,1874000000.0
2009-03-13 19:30:00,0.52455,0.5249,0.52371,0.5247,1332000000.0
2009-03-13 20:00:00,0.5247,0.525,0.52353,0.52382,1649200000.0
2009-03-13 20:30:00,0.52395,0.52465,0.5227,0.52435,1516499999.0
2009-03-13 21:00:00,0.52435,0.52545,0.52387,0.52495,1334200005.0
2009-03-13 21:30:00,0.52495,0.52495,0.52365,0.524,1072800000.0
2009-03-13 22:00:00,0.524,0.52515,0.52375,0.5243,1592800000.0
2009-03-13 22:30:00,0.5243,0.52515,0.5225,0.52445,1216300000.0
2009-03-16 00:00:00,0.52053,0.52205,0.52053,0.52108,1227200000.0
2009-03-16 00:30:00,0.52113,0.52276,0.52113,0.52248,1085600000.0
2009-03-16 01:00:00,0.52257,0.5231,0.5214,0.52255,991200000.0
2009-03-16 01:30:00,0.52245,0.5237,0.52235,0.52345,1368800000.0
2009-03-16 02:00:00,0.5227,0.5233,0.52155,0.5228,2028900000.0
2009-03-16 02:30:00,0.5228,0.52395,0.52255,0.5236,3130400000.0
2009-03-16 03:00:00,0.5236,0.52475,0.52335,0.5246,1740300000.0
2009-03-16 03:30:00,0.52455,0.52485,0.52385,0.5245,1530200000.0
2009-03-16 04:00:00,0.5245,0.5257,0.5244,0.525,846000000.0
2009-03-16 04:30:00,0.525,0.525,0.5234,0.5241,881200000.0
2009-03-16 05:00:00,0.5236,0.52446,0.52359,0.52415,740000000.0
2009-03-16 05:30:00,0.524,0.5248,0.52298,0.52308,1365600000.0
2009-03-16 06:00:00,0.52365,0.5237,0.52273,0.5235,1951600001.0
2009-03-16 06:30:00,0.5235,0.52445,0.5235,0.52382,1192000014.0
2009-03-16 07:00:00,0.524,0.524,0.52324,0.52365,524200000.0
2009-03-16 07:30:00,0.52365,0.52375,0.52289,0.5236,820400000.0
2009-03-16 08:00:00,0.5235,0.5245,0.52275,0.5239,1218100001.0
2009-03-16 08:30:00,0.52378,0.52485,0.52348,0.5244,1550200000.0
2009-03-16 09:00:00,0.52435,0.52655,0.52435,0.52485,2287600000.0
2009-03-16 09:30:00,0.52495,0.5266,0.52475,0.5262,2881600000.0
2009-03-16 10:00:00,0.5262,0.52885,0.5259,0.5285,6563000001.0
2009-03-16 10:30:00,0.5285,0.5286,0.52695,0.52805,4272600001.0
2009-03-16 11:00:00,0.52825,0.5285,0.52665,0.52795,2876600000.0
2009-03-16 11:30:00,0.5279,0.52925,0.52725,0.529,3811999999.0
2009-03-16 12:00:00,0.529,0.53155,0.52895,0.53075,5516799997.0
2009-03-16 12:30:00,0.53075,0.5314,0.5297,0.531,3679000000.0
2009-03-16 13:00:00,0.531,0.53145,0.53005,0.53025,3513700000.0
2009-03-16 13:30:00,0.53025,0.53135,0.52991,0.5309,3950499998.0
2009-03-16 14:00:00,0.5309,0.5311,0.52995,0.53035,3363600000.0
2009-03-16 14:30:00,0.53035,0.531,0.52985,0.53,3574500000.0
2009-03-16 15:00:00,0.5301,0.5315,0.52985,0.53045,4386800000.0
2009-03-16 15:30:00,0.5305,0.53105,0.52975,0.53065,4934400000.0
2009-03-16 16:00:00,0.53065,0.53115,0.5291,0.5291,4506000002.0
2009-03-16 16:30:00,0.5291,0.53105,0.52905,0.5306,2610300000.0
2009-03-16 17:00:00,0.5306,0.5319,0.53035,0.53135,4063199995.0
2009-03-16 17:30:00,0.5313,0.53235,0.53075,0.5317,8651399999.0
2009-03-16 18:00:00,0.5317,0.53245,0.53065,0.53195,4299000000.0
2009-03-16 18:30:00,0.53195,0.53375,0.53189,0.53345,2104400000.0
2009-03-16 19:00:00,0.53345,0.53375,0.53275,0.5336,1868800000.0
2009-03-16 19:30:00,0.5338,0.53425,0.53255,0.53265,2347800000.0
2009-03-16 20:00:00,0.53265,0.53275,0.531,0.5311,2207200000.0
2009-03-16 20:30:00,0.5311,0.53165,0.5305,0.5311,1505400000.0
2009-03-16 21:00:00,0.5311,0.5318,0.52965,0.5302,1587000000.0
2009-03-16 21:30:00,0.53045,0.53095,0.5287,0.52935,2667400000.0
2009-03-16 22:00:00,0.52935,0.53035,0.5288,0.53005,1909399999.0
2009-03-16 22:30:00,0.53005,0.53015,0.52879,0.5296,1507600000.0
2009-03-16 23:00:00,0.5296,0.5309,0.52844,0.5301,1116100000.0
2009-03-16 23:30:00,0.5302,0.5304,0.52859,0.52955,759000000.0
2009-03-17 00:00:00,0.5295,0.53015,0.52772,0.5298,1199400000.0
2009-03-17 00:30:00,0.52975,0.53,0.52783,0.52905,1635000000.0
2009-03-17 01:00:00,0.52905,0.52935,0.52799,0.52935,1393200000.0
2009-03-17 01:30:00,0.52925,0.5298,0.52782,0.5292,894400000.0
2009-03-17 02:00:00,0.52925,0.52935,0.52823,0.52875,1364600000.0
2009-03-17 02:30:00,0.5287,0.5307,0.5283,0.5306,2907400000.0
2009-03-17 03:00:00,0.53055,0.5316,0.5305,0.53135,1742400000.0
2009-03-17 03:30:00,0.53135,0.53155,0.5304,0.5307,2006200000.0
2009-03-17 04:00:00,0.53075,0.5313,0.5302,0.53115,1281000000.0
2009-03-17 04:30:00,0.5311,0.5316,0.53045,0.53086,1473000000.0
2009-03-17 05:00:00,0.531,0.53135,0.53019,0.5309,2081200000.0
2009-03-17 05:30:00,0.5309,0.5311,0.53003,0.531,911400000.0
2009-03-17 06:00:00,0.53105,0.53115,0.52988,0.5309,1439200000.0
2009-03-17 06:30:00,0.5309,0.5312,0.53026,0.53085,740400000.0
2009-03-17 07:00:00,0.5308,0.53205,0.53041,0.53205,1096600000.0
2009-03-17 07:30:00,0.5321,0.53255,0.52985,0.53045,3185599999.0
2009-03-17 08:00:00,0.5304,0.5319,0.5298,0.53119,1770100000.0
2009-03-17 08:30:00,0.5313,0.5313,0.52925,0.53015,1607100000.0
2009-03-17 09:00:00,0.53015,0.53115,0.52935,0.5307,2038200000.0
2009-03-17 09:30:00,0.5308,0.53195,0.5307,0.53115,3923600001.0
2009-03-17 10:00:00,0.5312,0.5315,0.52935,0.52975,4649300000.0
2009-03-17 10:30:00,0.52975,0.5301,0.5288,0.5295,4509299998.0
2009-03-17 11:00:00,0.5296,0.5298,0.52875,0.52885,2691699999.0
2009-03-17 11:30:00,0.52885,0.52985,0.5279,0.52805,3131999996.0
2009-03-17 12:00:00,0.52805,0.5293,0.528,0.5292,2751200000.0
2009-03-17 12:30:00,0.5291,0.52955,0.529,0.5291,2134799999.0
2009-03-17 13:00:00,0.52915,0.5295,0.5274,0.5281,3751300001.0
2009-03-17 13:30:00,0.5282,0.52905,0.52774,0.52875,3217199999.0
2009-03-17 14:00:00,0.52875,0.5301,0.5277,0.5299,5809400007.0
2009-03-17 14:30:00,0.53005,0.532,0.5299,0.53085,4849300002.0
2009-03-17 15:00:00,0.53095,0.53095,0.5294,0.5303,4599000000.0
2009-03-17 15:30:00,0.5302,0.53085,0.5294,0.52995,4032299998.0
2009-03-17 16:00:00,0.52995,0.5307,0.5296,0.5301,5139399999.0
2009-03-17 16:30:00,0.5299,0.53155,0.5297,0.5309,4971600000.0
2009-03-17 17:00:00,0.5308,0.5311,0.52905,0.52955,4095400000.0
2009-03-17 17:30:00,0.52955,0.5298,0.52775,0.52815,3433100000.0
2009-03-17 18:00:00,0.52815,0.52935,0.52792,0.52875,3278600000.0
2009-03-17 18:30:00,0.52875,0.52995,0.52815,0.52955,2663200000.0
2009-03-17 19:00:00,0.5296,0.5296,0.52783,0.5295,1275000000.0
2009-03-17 19:30:00,0.5296,0.5304,0.5286,0.52875,936900000.0
2009-03-17 20:00:00,0.52865,0.52995,0.5279,0.529,1284800000.0
2009-03-17 20:30:00,0.5285,0.5303,0.52804,0.5302,881800000.0
2009-03-17 21:00:00,0.5302,0.53041,0.52899,0.5301,731000000.0
2009-03-17 21:30:00,0.53015,0.53015,0.5279,0.53015,833100000.0
2009-03-17 22:00:00,0.5302,0.5305,0.52814,0.5298,369500000.0
2009-03-17 22:30:00,0.5298,0.53055,0.52812,0.5304,1027600000.0
2009-03-17 23:00:00,0.53035,0.53035,0.52786,0.5302,1253500000.0
2009-03-17 23:30:00,0.5302,0.53025,0.5288,0.52982,956600000.0
2009-03-18 00:00:00,0.52995,0.53065,0.52798,0.5301,1804000000.0
2009-03-18 00:30:00,0.5301,0.5311,0.52962,0.52962,1015200000.0
2009-03-18 01:00:00,0.531,0.53128,0.52998,0.53075,892800000.0
2009-03-18 01:30:00,0.53075,0.53075,0.5298,0.52995,1048600000.0
2009-03-18 02:00:00,0.53005,0.5307,0.52905,0.52955,2016399999.0
2009-03-18 02:30:00,0.52955,0.52975,0.52755,0.52785,2831799999.0
2009-03-18 03:00:00,0.5279,0.52865,0.52746,0.52825,1842799998.0
2009-03-18 03:30:00,0.5282,0.529,0.52748,0.52845,1564000000.0
2009-03-18 04:00:00,0.5287,0.5292,0.52804,0.529,1323800000.0
2009-03-18 04:30:00,0.52895,0.5299,0.52895,0.5296,1604400000.0
2009-03-18 05:00:00,0.52923,0.52975,0.52794,0.5294,1119700000.0
2009-03-18 05:30:00,0.52935,0.53045,0.52899,0.5296,1550400000.0
2009-03-18 06:00:00,0.52955,0.52995,0.52823,0.5293,1593400000.0
2009-03-18 06:30:00,0.52915,0.52935,0.52835,0.52895,1021400000.0
2009-03-18 07:00:00,0.52895,0.52935,0.52788,0.52865,1474600000.0
2009-03-18 07:30:00,0.52885,0.5295,0.52885,0.5292,1403000000.0
2009-03-18 08:00:00,0.52915,0.5298,0.5282,0.52975,1354200000.0
2009-03-18 08:30:00,0.5298,0.5307,0.52875,0.52975,1979000000.0
2009-03-18 09:00:00,0.5296,0.5297,0.52865,0.529,2098600000.0
2009-03-18 09:30:00,0.529,0.5297,0.5278,0.5284,1579800000.0
2009-03-18 10:00:00,0.5284,0.52865,0.52725,0.5279,1899400000.0
2009-03-18 10:30:00,0.5279,0.528,0.5262,0.52655,2136000000.0
2009-03-18 11:00:00,0.52655,0.5278,0.52605,0.5275,3077300003.0
2009-03-18 11:30:00,0.5275,0.52795,0.526,0.52795,3426599999.0
2009-03-18 12:00:00,0.52795,0.5283,0.5275,0.528,1768800001.0
2009-03-18 12:30:00,0.52795,0.5285,0.52725,0.5275,1237700000.0
2009-03-18 13:00:00,0.5274,0.5283,0.5272,0.52775,1560900000.0
2009-03-18 13:30:00,0.52775,0.5279,0.52673,0.52745,1606600000.0
2009-03-18 14:00:00,0.5275,0.52925,0.52677,0.5291,1634200000.0
2009-03-18 14:30:00,0.5291,0.531,0.5284,0.53065,2544300000.0
2009-03-18 15:00:00,0.53065,0.531,0.52935,0.53065,1894200001.0
2009-03-18 15:30:00,0.5306,0.5307,0.5294,0.53005,2443400000.0
2009-03-18 16:00:00,0.53005,0.53115,0.52919,0.53045,3887200000.0
2009-03-18 16:30:00,0.5305,0.5307,0.52865,0.52935,2310800000.0
2009-03-18 17:00:00,0.52935,0.52965,0.52775,0.5281,2190800000.0
2009-03-18 17:30:00,0.5281,0.52865,0.5265,0.5282,2416600000.0
2009-03-18 18:00:00,0.5282,0.53,0.5282,0.52865,2018900000.0
2009-03-18 18:30:00,0.5285,0.52965,0.52784,0.52905,1685000000.0
2009-03-18 19:00:00,0.5291,0.5294,0.52752,0.52841,1264300000.0
2009-03-18 19:30:00,0.52853,0.5297,0.5278,0.529,884400000.0
2009-03-18 20:00:00,0.529,0.53915,0.5278,0.53895,3541800000.0
2009-03-18 20:30:00,0.5389,0.54405,0.53745,0.5436,4492400000.0
2009-03-18 21:00:00,0.5436,0.54615,0.54295,0.54395,1842400000.0
2009-03-18 21:30:00,0.54395,0.54695,0.54275,0.54675,1447200000.0
2009-03-18 22:00:00,0.54675,0.54675,0.54389,0.54399,913400000.0
2009-03-18 22:30:00,0.54455,0.54515,0.5434,0.5443,747500000.0
2009-03-18 23:00:00,0.5443,0.54685,0.54344,0.5464,974400000.0
2009-03-18 23:30:00,0.54635,0.54645,0.54465,0.5451,766600000.0
2009-03-19 00:00:00,0.5451,0.54525,0.54408,0.54435,1133000000.0
2009-03-19 00:30:00,0.54435,0.5452,0.54383,0.5449,1288200002.0
2009-03-19 01:00:00,0.5449,0.54535,0.544,0.5444,1313000000.0
2009-03-19 01:30:00,0.54415,0.5448,0.54396,0.5445,1371800000.0
2009-03-19 02:00:00,0.54445,0.54475,0.5418,0.54195,1710100000.0
2009-03-19 02:30:00,0.54195,0.543,0.5416,0.54205,1652400001.0
2009-03-19 03:00:00,0.5421,0.5428,0.54135,0.54147,1915400000.0
2009-03-19 03:30:00,0.54165,0.54165,0.54033,0.54075,1535200000.0
2009-03-19 04:00:00,0.5408,0.5412,0.5401,0.54055,1174200000.0
2009-03-19 04:30:00,0.54045,0.5407,0.53943,0.5402,1444800000.0
2009-03-19 05:00:00,0.5402,0.54115,0.54001,0.5405,1438600000.0
2009-03-19 05:30:00,0.5405,0.54185,0.5403,0.5411,1297400000.0
2009-03-19 06:00:00,0.54155,0.5417,0.5408,0.54095,1251500000.0
2009-03-19 06:30:00,0.54135,0.5416,0.54032,0.54125,1440000000.0
2009-03-19 07:00:00,0.54125,0.54185,0.54118,0.54175,1046399999.0
2009-03-19 07:30:00,0.54175,0.54225,0.54055,0.5407,1756400000.0
2009-03-19 08:00:00,0.5407,0.54215,0.54,0.5419,1977200000.0
2009-03-19 08:30:00,0.5419,0.543,0.5411,0.5418,2094000000.0
2009-03-19 09:00:00,0.5418,0.54255,0.5415,0.54165,2332400000.0
2009-03-19 09:30:00,0.54165,0.5435,0.54125,0.5428,3531600000.0
2009-03-19 10:00:00,0.543,0.5462,0.543,0.5447,2801600000.0
2009-03-19 10:30:00,0.54475,0.54495,0.54315,0.54335,1770200000.0
2009-03-19 11:00:00,0.54335,0.5449,0.54265,0.5437,2228299999.0
2009-03-19 11:30:00,0.54375,0.5458,0.5437,0.54555,2042000001.0
2009-03-19 12:00:00,0.5456,0.5474,0.5455,0.54635,2381300000.0
2009-03-19 12:30:00,0.5463,0.5475,0.5457,0.5465,2965700000.0
2009-03-19 13:00:00,0.54655,0.54665,0.54485,0.5456,2190600000.0
2009-03-19 13:30:00,0.54565,0.551,0.54545,0.55035,3102600000.0
2009-03-19 14:00:00,0.55035,0.55455,0.5495,0.55305,3480800000.0
2009-03-19 14:30:00,0.5531,0.5531,0.5506,0.5525,3361000000.0
2009-03-19 15:00:00,0.5525,0.55645,0.5523,0.55625,2997600000.0
2009-03-19 15:30:00,0.5563,0.5567,0.5532,0.55395,3989700000.0
2009-03-19 16:00:00,0.554,0.5582,0.5534,0.5572,3783200000.0
2009-03-19 16:30:00,0.55715,0.55945,0.5568,0.5592,3705100000.0
2009-03-19 17:00:00,0.55915,0.5609,0.55755,0.5596,3349600000.0
2009-03-19 17:30:00,0.5597,0.5611,0.55925,0.56045,3302900000.0
2009-03-19 18:00:00,0.56055,0.5606,0.55735,0.55845,2367500000.0
2009-03-19 18:30:00,0.5585,0.55955,0.55845,0.55865,1253800000.0
2009-03-19 19:00:00,0.55865,0.5588,0.55685,0.5583,1013400000.0
2009-03-19 19:30:00,0.5583,0.55865,0.556,0.55625,683500001.0
2009-03-19 20:00:00,0.5565,0.558,0.556,0.55665,985000000.0
2009-03-19 20:30:00,0.55655,0.5568,0.5545,0.555,982200000.0
2009-03-19 21:00:00,0.555,0.55555,0.55422,0.55475,825200000.0
2009-03-19 21:30:00,0.55465,0.5552,0.55458,0.5548,722000000.0
2009-03-19 22:00:00,0.55485,0.555,0.55325,0.55366,956200000.0
2009-03-19 22:30:00,0.5542,0.55445,0.55297,0.55345,675200000.0
2009-03-19 23:00:00,0.5531,0.55445,0.55252,0.5544,743400000.0
2009-03-19 23:30:00,0.55435,0.5563,0.55435,0.55615,1148800000.0
2009-03-20 00:00:00,0.5561,0.55695,0.55545,0.55648,1470800000.0
2009-03-20 00:30:00,0.55665,0.55725,0.55635,0.55665,1113600000.0
2009-03-20 01:00:00,0.55665,0.55706,0.55577,0.55605,1776000000.0
2009-03-20 01:30:00,0.55605,0.55694,0.556,0.55665,1094800000.0
2009-03-20 02:00:00,0.5567,0.55805,0.55649,0.5578,1497800000.0
2009-03-20 02:30:00,0.55745,0.5581,0.55688,0.5571,1571800000.0
2009-03-20 03:00:00,0.5571,0.55745,0.5561,0.55653,1886400000.0
2009-03-20 03:30:00,0.55695,0.55725,0.5553,0.5553,1562200002.0
2009-03-20 04:00:00,0.5552,0.5555,0.55466,0.5548,1074800000.0
2009-03-20 04:30:00,0.5548,0.55575,0.55475,0.5551,1133400000.0
2009-03-20 05:00:00,0.55565,0.55725,0.55541,0.5566,1026300000.0
2009-03-20 05:30:00,0.55692,0.5581,0.55638,0.55695,1475000000.0
2009-03-20 06:00:00,0.557,0.5574,0.5567,0.55725,1335200000.0
2009-03-20 06:30:00,0.55725,0.5573,0.55619,0.55715,813400000.0
2009-03-20 07:00:00,0.5572,0.55745,0.55606,0.55641,819000000.0
2009-03-20 07:30:00,0.5569,0.5572,0.5555,0.55595,1120800000.0
2009-03-20 08:00:00,0.556,0.5566,0.5553,0.55575,1111800000.0
2009-03-20 08:30:00,0.55575,0.5562,0.55505,0.5556,1002400000.0
2009-03-20 09:00:00,0.5559,0.55795,0.5559,0.5578,2728000000.0
2009-03-20 09:30:00,0.55785,0.56225,0.55785,0.5615,2527000000.0
2009-03-20 10:00:00,0.5615,0.56185,0.5603,0.56115,2295100000.0
2009-03-20 10:30:00,0.5612,0.5622,0.56085,0.56125,1820650000.0
2009-03-20 11:00:00,0.5612,0.56175,0.5603,0.56115,2492900000.0
2009-03-20 11:30:00,0.5611,0.56195,0.561,0.5611,1606400000.0
2009-03-20 12:00:00,0.5612,0.56135,0.5585,0.5595,3009700000.0
2009-03-20 12:30:00,0.5595,0.5595,0.5555,0.55705,3679100000.0
2009-03-20 13:00:00,0.557,0.55885,0.5567,0.55765,3627200000.0
2009-03-20 13:30:00,0.55775,0.55795,0.55575,0.5575,2065500000.0
2009-03-20 14:00:00,0.5575,0.5603,0.55745,0.56005,1570500000.0
2009-03-20 14:30:00,0.56005,0.56145,0.55905,0.56,2467600000.0
2009-03-20 15:00:00,0.56,0.56025,0.55855,0.5595,2171900000.0
2009-03-20 15:30:00,0.55955,0.56255,0.55925,0.5613,3250000000.0
2009-03-20 16:00:00,0.56125,0.5623,0.5605,0.56205,2921800000.0
2009-03-20 16:30:00,0.56195,0.56215,0.55985,0.56135,2986199999.0
2009-03-20 17:00:00,0.56145,0.56145,0.55805,0.5584,2437600000.0
2009-03-20 17:30:00,0.5584,0.56035,0.5574,0.5601,2632200000.0
2009-03-20 18:00:00,0.5601,0.562,0.5594,0.5612,2992100000.0
2009-03-20 18:30:00,0.5612,0.5613,0.55825,0.5594,1973100000.0
2009-03-20 19:00:00,0.5594,0.56105,0.559,0.56,1052100000.0
2009-03-20 19:30:00,0.56,0.56,0.5574,0.55895,1666800000.0
2009-03-20 20:00:00,0.55895,0.5594,0.55772,0.55783,1526099999.0
2009-03-20 20:30:00,0.55791,0.55855,0.5576,0.55855,882800000.0
2009-03-20 21:00:00,0.5586,0.5593,0.55785,0.5584,922800000.0
2009-03-20 21:30:00,0.5581,0.55875,0.55762,0.55766,715400000.0
2009-03-20 22:00:00,0.55787,0.55875,0.55732,0.5577,991400000.0
2009-03-20 22:30:00,0.5577,0.55895,0.55724,0.558,1114800000.0
2009-03-23 00:00:00,0.56085,0.56107,0.56019,0.56035,1656000000.0
2009-03-23 00:30:00,0.5604,0.56085,0.56002,0.56015,1324800000.0
2009-03-23 01:00:00,0.5601,0.56062,0.55995,0.5604,1380000000.0
2009-03-23 01:30:00,0.5605,0.56155,0.56045,0.56075,1656000000.0
2009-03-23 02:00:00,0.5603,0.56075,0.55983,0.56017,869400000.0
2009-03-23 02:30:00,0.5606,0.5619,0.56029,0.56095,1806400000.0
2009-03-23 03:00:00,0.56105,0.5634,0.56065,0.56315,1277600000.0
2009-03-23 03:30:00,0.56315,0.5632,0.56215,0.5626,771200000.0
2009-03-23 04:00:00,0.5628,0.5649,0.56265,0.56485,2054399999.0
2009-03-23 04:30:00,0.56485,0.56575,0.56355,0.56365,1989700000.0
2009-03-23 05:00:00,0.56365,0.5644,0.56322,0.56395,1001400000.0
2009-03-23 05:30:00,0.564,0.5656,0.5639,0.56505,1875000000.0
2009-03-23 06:00:00,0.565,0.56575,0.56479,0.56514,664000000.0
2009-03-23 06:30:00,0.5659,0.5659,0.5646,0.565,657600000.0
2009-03-23 07:00:00,0.565,0.5655,0.56458,0.5649,924100000.0
2009-03-23 07:30:00,0.56485,0.56505,0.56417,0.5647,1083700000.0
2009-03-23 08:00:00,0.5647,0.5655,0.56384,0.56535,1966200000.0
2009-03-23 08:30:00,0.5653,0.56695,0.5652,0.56615,1506200000.0
2009-03-23 09:00:00,0.56615,0.5666,0.565,0.56645,1088400000.0
2009-03-23 09:30:00,0.56645,0.56745,0.56585,0.56715,1696800000.0
2009-03-23 10:00:00,0.56715,0.5672,0.56515,0.56565,1692400000.0
2009-03-23 10:30:00,0.56565,0.5663,0.5652,0.56555,2171400000.0
2009-03-23 11:00:00,0.5656,0.5663,0.56435,0.56577,3179600000.0
2009-03-23 11:30:00,0.5659,0.5663,0.56495,0.5657,1829999999.0
2009-03-23 12:00:00,0.56565,0.5682,0.56545,0.56775,3371100000.0
2009-03-23 12:30:00,0.5678,0.5678,0.5667,0.5672,2054800000.0
2009-03-23 13:00:00,0.5672,0.56905,0.5672,0.5687,3421900000.0
2009-03-23 13:30:00,0.5688,0.5695,0.56835,0.5685,2724800000.0
2009-03-23 14:00:00,0.56845,0.56915,0.56725,0.56815,2804100000.0
2009-03-23 14:30:00,0.5681,0.56885,0.5668,0.567,3001900000.0
2009-03-23 15:00:00,0.5671,0.568,0.56505,0.56635,2563600000.0
2009-03-23 15:30:00,0.5664,0.56705,0.5642,0.565,4408800000.0
2009-03-23 16:00:00,0.565,0.5682,0.565,0.56785,3323899997.0
2009-03-23 16:30:00,0.56785,0.5695,0.56685,0.56895,4761700000.0
2009-03-23 17:00:00,0.5689,0.5693,0.5683,0.5688,3619900000.0
2009-03-23 17:30:00,0.5688,0.56995,0.56755,0.56925,4324300000.0
2009-03-23 18:00:00,0.5692,0.5698,0.56805,0.5682,2461700000.0
2009-03-23 18:30:00,0.56825,0.56935,0.5682,0.5692,2403200000.0
2009-03-23 19:00:00,0.5691,0.5714,0.56895,0.5711,1557200000.0
2009-03-23 19:30:00,0.5711,0.5713,0.56905,0.56905,2735600000.0
2009-03-23 20:00:00,0.56905,0.5708,0.56855,0.5694,1184300000.0
2009-03-23 20:30:00,0.5695,0.5704,0.56876,0.5704,678600000.0
2009-03-23 21:00:00,0.57055,0.57135,0.56985,0.57025,1031200000.0
2009-03-23 21:30:00,0.57025,0.5726,0.5697,0.5718,1007400000.0
2009-03-23 22:00:00,0.5718,0.5723,0.57035,0.572,1221800000.0
2009-03-23 22:30:00,0.5719,0.572,0.57075,0.57135,693600000.0
2009-03-23 23:00:00,0.57135,0.57205,0.57104,0.5714,829000000.0
2009-03-23 23:30:00,0.5713,0.57183,0.57033,0.57095,1006400000.0
2009-03-24 00:00:00,0.5709,0.571,0.56932,0.5697,1291400000.0
2009-03-24 00:30:00,0.5697,0.5703,0.56875,0.56975,1625400000.0
2009-03-24 01:00:00,0.5699,0.5721,0.56935,0.57145,1892200000.0
2009-03-24 01:30:00,0.57155,0.57155,0.56965,0.57055,1388200000.0
2009-03-24 02:00:00,0.5706,0.5725,0.57025,0.572,1472000000.0
2009-03-24 02:30:00,0.57205,0.57465,0.57205,0.57315,2222600000.0
2009-03-24 03:00:00,0.57315,0.57385,0.57145,0.5722,2733600001.0
2009-03-24 03:30:00,0.57215,0.57285,0.57116,0.57222,1302400000.0
2009-03-24 04:00:00,0.5726,0.57315,0.5719,0.57235,1218800000.0
2009-03-24 04:30:00,0.57235,0.57245,0.5715,0.5717,978400000.0
2009-03-24 05:00:00,0.5716,0.5724,0.57105,0.5721,1603200002.0
2009-03-24 05:30:00,0.5721,0.57255,0.5704,0.5704,1326000001.0
2009-03-24 06:00:00,0.5704,0.5716,0.57025,0.57115,1636000000.0
2009-03-24 06:30:00,0.5711,0.5711,0.5696,0.56995,1305000000.0
2009-03-24 07:00:00,0.57,0.5717,0.56987,0.57115,1271400001.0
2009-03-24 07:30:00,0.5713,0.57325,0.5708,0.57225,1539900000.0
2009-03-24 08:00:00,0.57225,0.57225,0.57085,0.5713,1707999999.0
2009-03-24 08:30:00,0.5713,0.57135,0.5683,0.56855,1440200000.0
2009-03-24 09:00:00,0.56855,0.5696,0.5679,0.5686,2388900000.0
2009-03-24 09:30:00,0.5686,0.57015,0.56775,0.56815,1689200000.0
2009-03-24 10:00:00,0.56815,0.56925,0.56595,0.56885,2644900000.0
2009-03-24 10:30:00,0.56895,0.571,0.568,0.56935,2682700000.0
2009-03-24 11:00:00,0.5694,0.56985,0.56845,0.5693,1420500000.0
2009-03-24 11:30:00,0.5693,0.5707,0.56865,0.56885,1659100000.0
2009-03-24 12:00:00,0.56885,0.56895,0.5657,0.56645,2023100000.0
2009-03-24 12:30:00,0.56635,0.56635,0.5636,0.5652,2799300000.0
2009-03-24 13:00:00,0.56515,0.56665,0.56515,0.5654,1386800000.0
2009-03-24 13:30:00,0.5654,0.56675,0.565,0.56615,1633200000.0
2009-03-24 14:00:00,0.56605,0.56725,0.56605,0.56685,1401000000.0
2009-03-24 14:30:00,0.5665,0.56775,0.56629,0.56705,2115700000.0
2009-03-24 15:00:00,0.56705,0.5672,0.5639,0.56605,2294799998.0
2009-03-24 15:30:00,0.56605,0.5668,0.5656,0.5668,2027400000.0
2009-03-24 16:00:00,0.5668,0.5686,0.5658,0.56665,3331300000.0
2009-03-24 16:30:00,0.5666,0.5675,0.56605,0.56685,2606600000.0
2009-03-24 17:00:00,0.56685,0.5671,0.5657,0.5669,1784400000.0
2009-03-24 17:30:00,0.5669,0.57085,0.5661,0.5682,3538300000.0
2009-03-24 18:00:00,0.56825,0.56985,0.56795,0.56925,1890099999.0
2009-03-24 18:30:00,0.5693,0.57015,0.56735,0.56845,2461000001.0
2009-03-24 19:00:00,0.5684,0.56915,0.5676,0.5676,840300000.0
2009-03-24 19:30:00,0.5676,0.56775,0.5643,0.5644,1314700000.0
2009-03-24 20:00:00,0.5644,0.5665,0.56365,0.56365,972700000.0
2009-03-24 20:30:00,0.5635,0.5657,0.5634,0.56485,981400000.0
2009-03-24 21:00:00,0.56485,0.5656,0.5637,0.56385,1016100000.0
2009-03-24 21:30:00,0.5638,0.56395,0.56155,0.56215,1092600001.0
2009-03-24 22:00:00,0.5622,0.5625,0.56125,0.56135,551200000.0
2009-03-24 22:30:00,0.56125,0.5629,0.5606,0.5626,1345400000.0
2009-03-24 23:00:00,0.56255,0.56275,0.561,0.56135,668700000.0
2009-03-24 23:30:00,0.5618,0.5635,0.56101,0.5627,918500000.0
2009-03-25 00:00:00,0.56265,0.5635,0.56165,0.5631,894000000.0
2009-03-25 00:30:00,0.5633,0.56395,0.5627,0.5639,1351400000.0
2009-03-25 01:00:00,0.56385,0.5639,0.56225,0.56243,1324800000.0
2009-03-25 01:30:00,0.56238,0.5632,0.56186,0.56315,1780800000.0
2009-03-25 02:00:00,0.5632,0.56395,0.56282,0.5637,2516000000.0
2009-03-25 02:30:00,0.5637,0.5637,0.5611,0.5615,2773000000.0
2009-03-25 03:00:00,0.56145,0.56165,0.55935,0.5601,2662137600.0
2009-03-25 03:30:00,0.5601,0.5614,0.5598,0.55995,1890600000.0
2009-03-25 04:00:00,0.55995,0.5603,0.5594,0.5598,1086000000.0
2009-03-25 04:30:00,0.5598,0.5607,0.559,0.5595,1235400000.0
2009-03-25 05:00:00,0.5595,0.5603,0.5594,0.55955,967200000.0
2009-03-25 05:30:00,0.5595,0.561,0.5595,0.561,1774999999.0
2009-03-25 06:00:00,0.561,0.56155,0.56039,0.56066,1334899999.0
2009-03-25 06:30:00,0.56095,0.56095,0.5592,0.55975,1757800000.0
2009-03-25 07:00:00,0.55975,0.55985,0.55845,0.55855,1198400000.0
2009-03-25 07:30:00,0.55845,0.55975,0.55805,0.5595,1807600000.0
2009-03-25 08:00:00,0.5595,0.55985,0.55866,0.55945,1406900000.0
2009-03-25 08:30:00,0.5594,0.5598,0.55815,0.55825,1161500000.0
2009-03-25 09:00:00,0.5582,0.55915,0.5572,0.5576,2474800000.0
2009-03-25 09:30:00,0.5576,0.5583,0.55645,0.55675,1651700000.0
2009-03-25 10:00:00,0.5568,0.55775,0.55595,0.55685,2919200000.0
2009-03-25 10:30:00,0.55685,0.558,0.555,0.55795,3116500000.0
2009-03-25 11:00:00,0.558,0.5611,0.55685,0.561,3032800000.0
2009-03-25 11:30:00,0.561,0.5622,0.5608,0.5614,3033200000.0
2009-03-25 12:00:00,0.5615,0.56225,0.56105,0.5615,2611100000.0
2009-03-25 12:30:00,0.5615,0.5644,0.56145,0.56355,2333965080.0
2009-03-25 13:00:00,0.56355,0.56365,0.56005,0.5615,2738900000.0
2009-03-25 13:30:00,0.5615,0.5627,0.5614,0.5626,1544900000.0
2009-03-25 14:00:00,0.56255,0.5634,0.5619,0.5634,2452300000.0
2009-03-25 14:30:00,0.5634,0.56635,0.56285,0.5655,3775700000.0
2009-03-25 15:00:00,0.5655,0.56625,0.56375,0.56485,2254500000.0
2009-03-25 15:30:00,0.565,0.5709,0.5647,0.5703,3524600000.0
2009-03-25 16:00:00,0.57035,0.5719,0.56725,0.56895,5064500000.0
2009-03-25 16:30:00,0.56895,0.571,0.5688,0.569,1395200000.0
2009-03-25 17:00:00,0.56895,0.57025,0.56855,0.56875,1920800000.0
2009-03-25 17:30:00,0.56875,0.56875,0.5669,0.5681,1492300000.0
2009-03-25 18:00:00,0.5682,0.5695,0.56785,0.568,1257200000.0
2009-03-25 18:30:00,0.568,0.57055,0.568,0.5694,2155400000.0
2009-03-25 19:00:00,0.5694,0.57055,0.56915,0.56975,567800000.0
2009-03-25 19:30:00,0.56965,0.56965,0.5658,0.5659,945500000.0
2009-03-25 20:00:00,0.56585,0.56615,0.5631,0.5657,1393700000.0
2009-03-25 20:30:00,0.5657,0.5657,0.5617,0.5628,1127900000.0
2009-03-25 21:00:00,0.56265,0.5637,0.56085,0.5637,1104400000.0
2009-03-25 21:30:00,0.5637,0.5662,0.5635,0.566,529400000.0
2009-03-25 22:00:00,0.5662,0.5672,0.56483,0.5652,1025400001.0
2009-03-25 22:30:00,0.56515,0.56615,0.5645,0.5659,899400004.0
2009-03-25 23:00:00,0.56585,0.566,0.56515,0.56525,554600000.0
2009-03-25 23:30:00,0.56534,0.567,0.5648,0.5654,1210200000.0
2009-03-26 00:00:00,0.5655,0.5691,0.5655,0.56865,1733400000.0
2009-03-26 00:30:00,0.56885,0.56955,0.56835,0.56875,1496200000.0
2009-03-26 01:00:00,0.5691,0.56935,0.5677,0.568,2124800000.0
2009-03-26 01:30:00,0.56805,0.5698,0.56805,0.56845,2327800000.0
2009-03-26 02:00:00,0.5685,0.56935,0.56809,0.5689,1481800000.0
2009-03-26 02:30:00,0.5688,0.56925,0.5675,0.5684,1298200000.0
2009-03-26 03:00:00,0.56835,0.57075,0.56805,0.56985,1871500001.0
2009-03-26 03:30:00,0.56985,0.57095,0.5692,0.5699,2348400000.0
2009-03-26 04:00:00,0.57,0.57085,0.56959,0.5707,1257300000.0
2009-03-26 04:30:00,0.5708,0.57085,0.56911,0.57055,2157800000.0
2009-03-26 05:00:00,0.57055,0.57145,0.56989,0.5709,2206200000.0
2009-03-26 05:30:00,0.5709,0.57525,0.57085,0.57445,3202199999.0
2009-03-26 06:00:00,0.57445,0.57735,0.574,0.57605,3939400001.0
2009-03-26 06:30:00,0.57605,0.57615,0.5743,0.5745,2486300000.0
2009-03-26 07:00:00,0.57455,0.5753,0.5742,0.5748,1842300000.0
2009-03-26 07:30:00,0.5748,0.5755,0.57371,0.5754,1165800000.0
2009-03-26 08:00:00,0.5755,0.5755,0.5744,0.5745,1516300000.0
2009-03-26 08:30:00,0.5745,0.5747,0.5739,0.57425,1895600000.0
2009-03-26 09:00:00,0.57425,0.577,0.574,0.5767,2382800001.0
2009-03-26 09:30:00,0.5766,0.5783,0.5765,0.577,1502600000.0
2009-03-26 10:00:00,0.577,0.5779,0.57575,0.5773,2939100000.0
2009-03-26 10:30:00,0.5773,0.58015,0.57665,0.57975,3052700000.0
2009-03-26 11:00:00,0.57975,0.5801,0.57815,0.57855,3120300000.0
2009-03-26 11:30:00,0.57855,0.5786,0.5774,0.5778,1882600000.0
2009-03-26 12:00:00,0.57785,0.57815,0.57605,0.5772,1652100000.0
2009-03-26 12:30:00,0.5772,0.57835,0.57599,0.5783,1506200000.0
2009-03-26 13:00:00,0.5783,0.5783,0.57675,0.5773,960800000.0
2009-03-26 13:30:00,0.5773,0.57875,0.5772,0.5784,1337800000.0
2009-03-26 14:00:00,0.5784,0.5801,0.57835,0.5792,2367400001.0
2009-03-26 14:30:00,0.57925,0.57925,0.57815,0.57885,1329800000.0
2009-03-26 15:00:00,0.579,0.57935,0.5784,0.57855,2920100000.0
2009-03-26 15:30:00,0.5785,0.57955,0.5771,0.578,3071800000.0
2009-03-26 16:00:00,0.57795,0.57825,0.57565,0.57685,4196300000.0
2009-03-26 16:30:00,0.5769,0.57855,0.5762,0.57805,6078700001.0
2009-03-26 17:00:00,0.57805,0.57885,0.578,0.57835,3916500000.0
2009-03-26 17:30:00,0.57835,0.57945,0.57645,0.5793,2697800000.0
2009-03-26 18:00:00,0.5793,0.57935,0.5777,0.579,1512000000.0
2009-03-26 18:30:00,0.579,0.579,0.57665,0.5771,1616100000.0
2009-03-26 19:00:00,0.5771,0.57825,0.5767,0.57815,597200000.0
2009-03-26 19:30:00,0.5781,0.57815,0.5751,0.5753,1029900000.0
2009-03-26 20:00:00,0.5753,0.576,0.57489,0.5751,989800000.0
2009-03-26 20:30:00,0.57505,0.5766,0.57443,0.5748,1418800000.0
2009-03-26 21:00:00,0.5747,0.57505,0.5738,0.575,579200000.0
2009-03-26 21:30:00,0.57476,0.57544,0.57397,0.57465,1338700000.0
2009-03-26 22:00:00,0.57465,0.575,0.57426,0.5747,618300000.0
2009-03-26 22:30:00,0.57465,0.5765,0.57393,0.57485,1010900000.0
2009-03-26 23:00:00,0.57515,0.57545,0.57425,0.57435,676900000.0
2009-03-26 23:30:00,0.57435,0.5761,0.5736,0.5761,1824000000.0
2009-03-27 00:00:00,0.57605,0.57745,0.57585,0.5766,2718900000.0
2009-03-27 00:30:00,0.5766,0.57815,0.57585,0.57785,1866400000.0
2009-03-27 01:00:00,0.5778,0.5783,0.5769,0.5769,1451000000.0
2009-03-27 01:30:00,0.577,0.57755,0.57579,0.57755,1333000001.0
2009-03-27 02:00:00,0.57755,0.5782,0.57693,0.57815,930600000.0
2009-03-27 02:30:00,0.57815,0.5789,0.5774,0.5777,1586600000.0
2009-03-27 03:00:00,0.57727,0.57895,0.57727,0.5782,1552200000.0
2009-03-27 03:30:00,0.5781,0.5782,0.5769,0.5775,925800000.0
2009-03-27 04:00:00,0.5775,0.5777,0.57635,0.57715,1488900000.0
2009-03-27 04:30:00,0.57715,0.57795,0.5765,0.5772,1497199999.0
2009-03-27 05:00:00,0.57715,0.57715,0.57415,0.57445,2160400000.0
2009-03-27 05:30:00,0.5744,0.57595,0.574,0.5755,1614700001.0
2009-03-27 06:00:00,0.5755,0.5758,0.57472,0.57482,842200000.0
2009-03-27 06:30:00,0.5752,0.57575,0.57484,0.5755,774599997.0
2009-03-27 07:00:00,0.5755,0.5755,0.57395,0.57425,1515200002.0
2009-03-27 07:30:00,0.5743,0.57535,0.5742,0.5751,1097600002.0
2009-03-27 08:00:00,0.5751,0.57565,0.574,0.5743,992600000.0
2009-03-27 08:30:00,0.5743,0.57475,0.5739,0.5747,1502000000.0
2009-03-27 09:00:00,0.57475,0.575,0.57235,0.57265,2669900000.0
2009-03-27 09:30:00,0.57285,0.57425,0.57265,0.57335,1256200000.0
2009-03-27 10:00:00,0.57325,0.5752,0.5726,0.57475,1783700000.0
2009-03-27 10:30:00,0.5747,0.57475,0.5726,0.57315,1198900000.0
2009-03-27 11:00:00,0.5732,0.5744,0.5727,0.57375,1298800000.0
2009-03-27 11:30:00,0.5737,0.5737,0.57185,0.57305,1801900000.0
2009-03-27 12:00:00,0.57305,0.57365,0.5716,0.57315,2375000000.0
2009-03-27 12:30:00,0.57315,0.57355,0.57145,0.5718,902600000.0
2009-03-27 13:00:00,0.57185,0.5728,0.5712,0.57165,1698500000.0
2009-03-27 13:30:00,0.5717,0.57285,0.5698,0.57085,3128200000.0
2009-03-27 14:00:00,0.57075,0.5723,0.57034,0.57125,1624600000.0
2009-03-27 14:30:00,0.57125,0.57265,0.571,0.5722,1424700000.0
2009-03-27 15:00:00,0.57225,0.57255,0.56935,0.57075,1491600000.0
2009-03-27 15:30:00,0.57075,0.5717,0.56955,0.5697,1666700000.0
2009-03-27 16:00:00,0.5698,0.56995,0.56665,0.56845,2905600000.0
2009-03-27 16:30:00,0.5686,0.57035,0.56815,0.56915,1289200000.0
2009-03-27 17:00:00,0.56915,0.5694,0.56715,0.5682,1875800000.0
2009-03-27 17:30:00,0.56815,0.571,0.5677,0.57085,1845800000.0
2009-03-27 18:00:00,0.5708,0.5717,0.57,0.57015,1407400000.0
2009-03-27 18:30:00,0.5702,0.5706,0.56935,0.5696,858800000.0
2009-03-27 19:00:00,0.56965,0.5703,0.56841,0.56875,893100000.0
2009-03-27 19:30:00,0.56875,0.5703,0.56852,0.56895,827300000.0
2009-03-27 20:00:00,0.569,0.56995,0.56836,0.5697,902100000.0
2009-03-27 20:30:00,0.56909,0.57065,0.5689,0.57045,851600000.0
2009-03-27 21:00:00,0.57025,0.57125,0.57009,0.5706,1085200000.0
2009-03-27 21:30:00,0.5705,0.57055,0.56872,0.5693,474300000.0
2009-03-27 22:00:00,0.5694,0.5698,0.56865,0.56915,564500000.0
2009-03-27 22:30:00,0.5694,0.57085,0.56912,0.57058,850600000.0
2009-03-30 00:00:00,0.56705,0.56755,0.5668,0.5672,543200000.0
2009-03-30 00:30:00,0.56714,0.56897,0.56707,0.56807,582000000.0
2009-03-30 01:00:00,0.56805,0.56807,0.56651,0.5669,582000000.0
2009-03-30 01:30:00,0.56679,0.56694,0.56518,0.56663,582000000.0
2009-03-30 02:00:00,0.5669,0.5678,0.56563,0.56755,986200001.0
2009-03-30 02:30:00,0.56755,0.5684,0.56655,0.567,1079600000.0
2009-03-30 03:00:00,0.567,0.56795,0.56648,0.5672,1026200000.0
2009-03-30 03:30:00,0.56715,0.5672,0.5658,0.5665,888799999.0
2009-03-30 04:00:00,0.56655,0.56655,0.5646,0.56515,1286000000.0
2009-03-30 04:30:00,0.56515,0.5654,0.56445,0.5649,1399200000.0
2009-03-30 05:00:00,0.5649,0.5654,0.5635,0.56425,1355800000.0
2009-03-30 05:30:00,0.56425,0.56465,0.56275,0.5645,1289999999.0
2009-03-30 06:00:00,0.5645,0.5645,0.5607,0.5614,2006399995.0
2009-03-30 06:30:00,0.5614,0.56305,0.5609,0.5629,1538600000.0
2009-03-30 07:00:00,0.56295,0.56295,0.5602,0.56035,2892599994.0
2009-03-30 07:30:00,0.5603,0.56155,0.56,0.56145,1706799998.0
2009-03-30 08:00:00,0.56145,0.56185,0.5602,0.56125,1035800000.0
2009-03-30 08:30:00,0.5614,0.5624,0.56025,0.56165,1404199999.0
2009-03-30 09:00:00,0.56165,0.5626,0.55825,0.5613,3481200001.0
2009-03-30 09:30:00,0.56125,0.5625,0.5596,0.56035,2553200000.0
2009-03-30 10:00:00,0.56035,0.56135,0.55945,0.56015,1568800000.0
2009-03-30 10:30:00,0.5601,0.5609,0.5592,0.56056,1575200000.0
2009-03-30 11:00:00,0.56065,0.5612,0.55915,0.55925,1986400001.0
2009-03-30 11:30:00,0.5593,0.56115,0.55925,0.561,2261199997.0
2009-03-30 12:00:00,0.561,0.56175,0.56093,0.56145,1256800000.0
2009-03-30 12:30:00,0.5614,0.56215,0.56073,0.56074,963800000.0
2009-03-30 13:00:00,0.56115,0.5633,0.56115,0.5629,1441600000.0
2009-03-30 13:30:00,0.5629,0.56375,0.56255,0.56315,1219200001.0
2009-03-30 14:00:00,0.56315,0.56355,0.56265,0.5631,1371200000.0
2009-03-30 14:30:00,0.56315,0.5641,0.56255,0.56285,1370200000.0
2009-03-30 15:00:00,0.5628,0.56335,0.5607,0.56195,2280800000.0
2009-03-30 15:30:00,0.56195,0.5622,0.5597,0.5613,2805200000.0
2009-03-30 16:00:00,0.5614,0.56165,0.5601,0.5608,2328000000.0
2009-03-30 16:30:00,0.56075,0.5632,0.5601,0.5629,3382999999.0
2009-03-30 17:00:00,0.56295,0.56355,0.5622,0.5626,2541999997.0
2009-03-30 17:30:00,0.5627,0.5627,0.5606,0.56115,1542800000.0
2009-03-30 18:00:00,0.5611,0.56245,0.56,0.56205,1824200000.0
2009-03-30 18:30:00,0.5621,0.5621,0.56099,0.56165,1441000000.0
2009-03-30 19:00:00,0.5617,0.562,0.56069,0.56082,520200000.0
2009-03-30 19:30:00,0.5612,0.56145,0.56002,0.56002,1002400000.0
2009-03-30 20:00:00,0.56055,0.56075,0.55945,0.56015,1065700000.0
2009-03-30 20:30:00,0.55973,0.5612,0.55969,0.5606,679200000.0
2009-03-30 21:00:00,0.56075,0.5633,0.56022,0.56175,892800000.0
2009-03-30 21:30:00,0.5617,0.562,0.56055,0.56135,1932800001.0
2009-03-30 22:00:00,0.56135,0.56315,0.56135,0.5624,1550600000.0
2009-03-30 22:30:00,0.56212,0.5636,0.56208,0.563,1160599999.0
2009-03-30 23:00:00,0.563,0.5633,0.5616,0.56225,1439200000.0
2009-03-30 23:30:00,0.56215,0.56285,0.5599,0.5622,760900002.0
2009-03-31 00:00:00,0.56215,0.5628,0.56085,0.56148,1557600000.0
2009-03-31 00:30:00,0.56185,0.5626,0.5609,0.56205,1965000000.0
2009-03-31 01:00:00,0.56195,0.56285,0.5613,0.5616,2182400000.0
2009-03-31 01:30:00,0.56115,0.56235,0.5611,0.5615,2376200000.0
2009-03-31 02:00:00,0.5617,0.56235,0.56115,0.5618,3132800001.0
2009-03-31 02:30:00,0.5618,0.56435,0.5612,0.5634,2160000000.0
2009-03-31 03:00:00,0.5635,0.564,0.56301,0.5638,1179400000.0
2009-03-31 03:30:00,0.5639,0.5667,0.5634,0.56625,2649199997.0
2009-03-31 04:00:00,0.56625,0.56755,0.5655,0.56675,2446400001.0
2009-03-31 04:30:00,0.56675,0.56715,0.5664,0.56695,2651800004.0
2009-03-31 05:00:00,0.56695,0.5684,0.56649,0.5682,1702399998.0
2009-03-31 05:30:00,0.56825,0.5692,0.56705,0.56835,3113599999.0
2009-03-31 06:00:00,0.5683,0.5694,0.5672,0.56795,3766600001.0
2009-03-31 06:30:00,0.5681,0.5685,0.5674,0.5682,1064600000.0
2009-03-31 07:00:00,0.568,0.5689,0.56752,0.5686,1013200000.0
2009-03-31 07:30:00,0.5686,0.56875,0.56687,0.5675,2095799999.0
2009-03-31 08:00:00,0.56755,0.56975,0.5667,0.5688,3457200001.0
2009-03-31 08:30:00,0.5688,0.56925,0.5673,0.5684,980200000.0
2009-03-31 09:00:00,0.5684,0.5686,0.5669,0.5683,1118000000.0
2009-03-31 09:30:00,0.56825,0.5692,0.5674,0.56895,1135200000.0
2009-03-31 10:00:00,0.56905,0.56965,0.56847,0.56895,825000000.0
2009-03-31 10:30:00,0.5691,0.5699,0.5686,0.56905,1166000000.0
2009-03-31 11:00:00,0.56905,0.56955,0.56869,0.5691,815500000.0
2009-03-31 11:30:00,0.56874,0.57055,0.56868,0.57045,1274799999.0
2009-03-31 12:00:00,0.57045,0.5708,0.5692,0.57045,1167400000.0
2009-03-31 12:30:00,0.5705,0.57295,0.5705,0.57265,1785799999.0
2009-03-31 13:00:00,0.5727,0.573,0.5717,0.57185,995900000.0
2009-03-31 13:30:00,0.57185,0.57245,0.57085,0.571,1167700003.0
2009-03-31 14:00:00,0.571,0.572,0.57015,0.5704,1217400000.0
2009-03-31 14:30:00,0.5704,0.5723,0.5704,0.57115,2011200001.0
2009-03-31 15:00:00,0.57115,0.57165,0.5695,0.5695,2592600002.0
2009-03-31 15:30:00,0.5696,0.56985,0.568,0.56885,2543199999.0
2009-03-31 16:00:00,0.56885,0.56975,0.56805,0.5694,2326300000.0
2009-03-31 16:30:00,0.5695,0.5707,0.56835,0.5705,1648700000.0
2009-03-31 17:00:00,0.5705,0.5707,0.56875,0.5705,1788600000.0
2009-03-31 17:30:00,0.57055,0.5712,0.56845,0.56855,1707500000.0
2009-03-31 18:00:00,0.5686,0.5695,0.5679,0.5683,631000000.0
2009-03-31 18:30:00,0.56835,0.5688,0.56771,0.56815,526600000.0
2009-03-31 19:00:00,0.56825,0.5705,0.56745,0.5698,837600000.0
2009-03-31 19:30:00,0.56985,0.5707,0.5691,0.57015,808800000.0
2009-03-31 20:00:00,0.5702,0.57105,0.56928,0.5708,1192800000.0
2009-03-31 20:30:00,0.57065,0.5713,0.57005,0.5705,699400000.0
2009-03-31 21:00:00,0.57055,0.5713,0.56966,0.57125,555400000.0
2009-03-31 21:30:00,0.57135,0.57195,0.56991,0.5706,1326800000.0
2009-03-31 22:00:00,0.57065,0.5707,0.56065,0.5607,2433800000.0
2009-03-31 22:30:00,0.5607,0.5611,0.5582,0.5592,1610900000.0
2009-03-31 23:00:00,0.5592,0.5608,0.55915,0.5605,1075400000.0
2009-03-31 23:30:00,0.56115,0.56205,0.5586,0.55905,948400000.0
2009-04-01 00:00:00,0.55905,0.56015,0.55878,0.56,1893000000.0
2009-04-01 00:30:00,0.56,0.56065,0.5595,0.55975,1515000000.0
2009-04-01 01:00:00,0.5597,0.5597,0.55825,0.55882,1254700000.0
2009-04-01 01:30:00,0.55895,0.5604,0.55836,0.5603,1585800000.0
2009-04-01 02:00:00,0.5602,0.5602,0.5555,0.55705,4423300000.0
2009-04-01 02:30:00,0.557,0.558,0.5552,0.556,2249800000.0
2009-04-01 03:00:00,0.556,0.55905,0.55525,0.559,2161700000.0
2009-04-01 03:30:00,0.559,0.55937,0.5575,0.558,1180000000.0
2009-04-01 04:00:00,0.55795,0.558,0.55655,0.5576,1356800000.0
2009-04-01 04:30:00,0.55733,0.558,0.55689,0.5576,1577000000.0
2009-04-01 05:00:00,0.55729,0.55787,0.55695,0.55717,866400000.0
2009-04-01 05:30:00,0.5572,0.55769,0.55599,0.55715,1224800000.0
2009-04-01 06:00:00,0.55715,0.5574,0.5563,0.5565,1608200000.0
2009-04-01 06:30:00,0.5565,0.5571,0.5553,0.55625,1501400000.0
2009-04-01 07:00:00,0.55635,0.5564,0.55395,0.5548,2506300000.0
2009-04-01 07:30:00,0.5548,0.555,0.5527,0.554,2579999999.0
2009-04-01 08:00:00,0.5539,0.55495,0.55275,0.5543,3414941300.0
2009-04-01 08:30:00,0.5543,0.5562,0.5543,0.55585,1277000000.0
2009-04-01 09:00:00,0.5559,0.55775,0.5559,0.5563,1767000000.0
2009-04-01 09:30:00,0.55635,0.5575,0.55595,0.55625,2087600000.0
2009-04-01 10:00:00,0.55625,0.5578,0.55515,0.55765,2635400000.0
2009-04-01 10:30:00,0.55785,0.55895,0.55645,0.5568,1689000000.0
2009-04-01 11:00:00,0.55646,0.55735,0.55621,0.55685,1377200000.0
2009-04-01 11:30:00,0.55685,0.5581,0.55675,0.5581,886600000.0
2009-04-01 12:00:00,0.558,0.55975,0.5578,0.5595,1266800000.0
2009-04-01 12:30:00,0.5596,0.5638,0.55955,0.5633,3484600000.0
2009-04-01 13:00:00,0.5633,0.56345,0.5614,0.56185,1592700000.0
2009-04-01 13:30:00,0.56185,0.5633,0.56125,0.56155,940200000.0
2009-04-01 14:00:00,0.56155,0.56365,0.5607,0.56255,2853600000.0
2009-04-01 14:30:00,0.5625,0.5628,0.5612,0.5614,1827400000.0
2009-04-01 15:00:00,0.56111,0.5623,0.5589,0.5591,2455200000.0
2009-04-01 15:30:00,0.55905,0.5602,0.55765,0.5588,2747612000.0
2009-04-01 16:00:00,0.5586,0.5628,0.5585,0.5617,2581408000.0
2009-04-01 16:30:00,0.5617,0.5625,0.561,0.5621,2036100000.0
2009-04-01 17:00:00,0.562,0.5625,0.56065,0.56135,1293000000.0
2009-04-01 17:30:00,0.5613,0.5636,0.5609,0.56325,1517000000.0
2009-04-01 18:00:00,0.56325,0.56335,0.5611,0.5615,866900000.0
2009-04-01 18:30:00,0.5615,0.5624,0.56046,0.561,573900000.0
2009-04-01 19:00:00,0.5611,0.56156,0.56044,0.56125,522800000.0
2009-04-01 19:30:00,0.5615,0.5622,0.5612,0.562,1461800000.0
2009-04-01 20:00:00,0.562,0.56305,0.56138,0.56255,1090799999.0
2009-04-01 20:30:00,0.56255,0.5668,0.56164,0.5668,1065900000.0
2009-04-01 21:00:00,0.567,0.56735,0.5643,0.5672,1473600000.0
2009-04-01 21:30:00,0.5668,0.5694,0.5668,0.5684,1767400003.0
2009-04-01 22:00:00,0.5683,0.56865,0.56602,0.5666,2027399999.0
2009-04-01 22:30:00,0.5667,0.5677,0.56606,0.56745,1293799998.0
2009-04-01 23:00:00,0.56745,0.56765,0.5658,0.56652,1598000001.0
2009-04-01 23:30:00,0.5667,0.56675,0.56487,0.5664,1333400000.0
2009-04-02 00:00:00,0.5664,0.56665,0.56589,0.56629,2065399998.0
2009-04-02 00:30:00,0.5665,0.567,0.56598,0.5665,1295200000.0
2009-04-02 01:00:00,0.56655,0.56685,0.5658,0.5658,1424000000.0
2009-04-02 01:30:00,0.5657,0.5662,0.56512,0.56605,2118000000.0
2009-04-02 02:00:00,0.56605,0.56615,0.5635,0.5636,1843399999.0
2009-04-02 02:30:00,0.56365,0.566,0.56355,0.5654,3847599994.0
2009-04-02 03:00:00,0.5654,0.56705,0.5647,0.5669,1980800000.0
2009-04-02 03:30:00,0.5669,0.5676,0.56605,0.5675,2176099997.0
2009-04-02 04:00:00,0.5674,0.5693,0.56685,0.5691,2349999999.0
2009-04-02 04:30:00,0.5691,0.56925,0.56745,0.5677,2118800000.0
2009-04-02 05:00:00,0.5678,0.5687,0.56705,0.5672,2462000009.0
2009-04-02 05:30:00,0.5672,0.5683,0.56695,0.5674,1496400000.0
2009-04-02 06:00:00,0.5675,0.5683,0.56708,0.56803,1710200001.0
2009-04-02 06:30:00,0.56815,0.5682,0.56715,0.5678,2435200000.0
2009-04-02 07:00:00,0.568,0.5682,0.56719,0.56805,1419600000.0
2009-04-02 07:30:00,0.56805,0.56835,0.56685,0.56775,2718200001.0
2009-04-02 08:00:00,0.56775,0.56975,0.567,0.56895,2863500000.0
2009-04-02 08:30:00,0.569,0.56925,0.56785,0.5681,2556500002.0
2009-04-02 09:00:00,0.56825,0.56875,0.5676,0.5686,3092700000.0
2009-04-02 09:30:00,0.5686,0.5701,0.5681,0.56885,2747600000.0
2009-04-02 10:00:00,0.56895,0.57255,0.5688,0.57185,3796600000.0
2009-04-02 10:30:00,0.5718,0.57255,0.57115,0.5713,1611600000.0
2009-04-02 11:00:00,0.5714,0.57285,0.571,0.57225,1567600000.0
2009-04-02 11:30:00,0.5723,0.57295,0.57125,0.57147,1204600000.0
2009-04-02 12:00:00,0.57161,0.57405,0.57119,0.57405,1820800000.0
2009-04-02 12:30:00,0.57405,0.57765,0.57405,0.57655,3472700001.0
2009-04-02 13:00:00,0.57655,0.5766,0.57425,0.5747,1522199999.0
2009-04-02 13:30:00,0.57465,0.5754,0.5721,0.57455,2572200000.0
2009-04-02 14:00:00,0.57455,0.57755,0.5743,0.57625,2209200000.0
2009-04-02 14:30:00,0.5763,0.5776,0.5742,0.57615,3428300000.0
2009-04-02 15:00:00,0.57615,0.5767,0.5745,0.57665,2170500001.0
2009-04-02 15:30:00,0.57665,0.57845,0.57605,0.5776,1871600000.0
2009-04-02 16:00:00,0.57755,0.57815,0.5765,0.57735,1803400000.0
2009-04-02 16:30:00,0.5774,0.57935,0.5767,0.5787,2363200000.0
2009-04-02 17:00:00,0.57885,0.58195,0.57855,0.5815,3143200002.0
2009-04-02 17:30:00,0.58165,0.58245,0.5807,0.58155,2514400000.0
2009-04-02 18:00:00,0.58155,0.5835,0.5813,0.58315,746300000.0
2009-04-02 18:30:00,0.5834,0.5837,0.58168,0.5823,879800000.0
2009-04-02 19:00:00,0.58235,0.58305,0.58045,0.5806,778400000.0
2009-04-02 19:30:00,0.5805,0.5809,0.58005,0.5804,1235800000.0
2009-04-02 20:00:00,0.58045,0.58055,0.57675,0.57775,1108100000.0
2009-04-02 20:30:00,0.5778,0.57855,0.57713,0.578,787800000.0
2009-04-02 21:00:00,0.578,0.5789,0.5774,0.578,946000000.0
2009-04-02 21:30:00,0.5784,0.5794,0.5771,0.57715,959700000.0
2009-04-02 22:00:00,0.5777,0.57985,0.57705,0.5779,1559100000.0
2009-04-02 22:30:00,0.57815,0.5788,0.57675,0.5772,762300000.0
2009-04-02 23:00:00,0.57715,0.57885,0.577,0.5778,543200000.0
2009-04-02 23:30:00,0.5778,0.5798,0.57705,0.57945,901400000.0
2009-04-03 00:00:00,0.5794,0.58,0.57835,0.57917,1690000000.0
2009-04-03 00:30:00,0.57955,0.5834,0.57955,0.58325,2843300003.0
2009-04-03 01:00:00,0.58345,0.58525,0.5826,0.585,2333000000.0
2009-04-03 01:30:00,0.585,0.5889,0.5846,0.5879,3427799998.0
2009-04-03 02:00:00,0.5879,0.58985,0.5876,0.588,2987700000.0
2009-04-03 02:30:00,0.5881,0.5892,0.5878,0.58875,2595200000.0
2009-04-03 03:00:00,0.58875,0.58875,0.58479,0.58479,2528400000.0
2009-04-03 03:30:00,0.5851,0.58665,0.5828,0.5842,2579800000.0
2009-04-03 04:00:00,0.58415,0.5848,0.58245,0.58335,1610800002.0
2009-04-03 04:30:00,0.5833,0.5845,0.5826,0.58405,1487600002.0
2009-04-03 05:00:00,0.58405,0.58425,0.58314,0.5837,1443100000.0
2009-04-03 05:30:00,0.5837,0.5855,0.5837,0.5853,1277400000.0
2009-04-03 06:00:00,0.58535,0.58605,0.58491,0.5852,2113400000.0
2009-04-03 06:30:00,0.5852,0.58535,0.58341,0.5836,1721200000.0
2009-04-03 07:00:00,0.5836,0.58365,0.5824,0.58266,1713700000.0
2009-04-03 07:30:00,0.5827,0.58315,0.5816,0.5828,1883300000.0
2009-04-03 08:00:00,0.5828,0.58395,0.58175,0.5823,1141800000.0
2009-04-03 08:30:00,0.58195,0.5823,0.58115,0.58185,1073800000.0
2009-04-03 09:00:00,0.58195,0.58365,0.5819,0.5827,1022000000.0
2009-04-03 09:30:00,0.5827,0.58325,0.58205,0.583,1700400000.0
2009-04-03 10:00:00,0.583,0.58775,0.58275,0.58745,2344200000.0
2009-04-03 10:30:00,0.5875,0.58885,0.5868,0.58685,1722900000.0
2009-04-03 11:00:00,0.5869,0.58755,0.5857,0.5862,1115400000.0
2009-04-03 11:30:00,0.58625,0.5865,0.5843,0.5851,819900000.0
2009-04-03 12:00:00,0.58495,0.5856,0.5828,0.58365,1102600000.0
2009-04-03 12:30:00,0.58365,0.5838,0.583,0.5831,778800000.0
2009-04-03 13:00:00,0.58305,0.5831,0.58161,0.58265,1216000000.0
2009-04-03 13:30:00,0.58246,0.585,0.58226,0.5844,1795100000.0
2009-04-03 14:00:00,0.5844,0.58515,0.58325,0.58435,1966700001.0
2009-04-03 14:30:00,0.5845,0.5885,0.582,0.5844,4109900001.0
2009-04-03 15:00:00,0.5844,0.58455,0.5823,0.58325,1525600000.0
2009-04-03 15:30:00,0.58335,0.58505,0.58195,0.58375,1914700000.0
2009-04-03 16:00:00,0.58445,0.58445,0.5815,0.5818,2088599999.0
2009-04-03 16:30:00,0.5818,0.58225,0.57715,0.5783,2762700000.0
2009-04-03 17:00:00,0.57825,0.5799,0.5778,0.5792,1588500000.0
2009-04-03 17:30:00,0.57925,0.5815,0.57925,0.57975,1262700000.0
2009-04-03 18:00:00,0.57985,0.58155,0.5798,0.58115,759700000.0
2009-04-03 18:30:00,0.5812,0.5822,0.5802,0.58045,606200000.0
2009-04-03 19:00:00,0.5805,0.58185,0.5801,0.581,850100000.0
2009-04-03 19:30:00,0.58155,0.58205,0.5808,0.58187,1244600000.0
2009-04-03 20:00:00,0.58194,0.5853,0.58194,0.58485,946000000.0
2009-04-03 20:30:00,0.58475,0.58725,0.58426,0.587,730300000.0
2009-04-03 21:00:00,0.587,0.587,0.5837,0.5842,1114200000.0
2009-04-03 21:30:00,0.58425,0.587,0.5831,0.5869,1156999999.0
2009-04-03 22:00:00,0.58695,0.58725,0.58508,0.5863,1744800000.0
2009-04-03 22:30:00,0.5862,0.58655,0.5834,0.5848,847799998.0
2009-04-06 00:00:00,0.58785,0.59175,0.5877,0.59135,783000000.0
2009-04-06 00:30:00,0.59132,0.59305,0.59102,0.59216,810000000.0
2009-04-06 01:00:00,0.59217,0.59255,0.59135,0.5916,810000000.0
2009-04-06 01:30:00,0.59155,0.5924,0.5913,0.5922,810000000.0
2009-04-06 02:00:00,0.5921,0.5932,0.59185,0.59315,1457600000.0
2009-04-06 02:30:00,0.59315,0.59345,0.59228,0.59335,1572600001.0
2009-04-06 03:00:00,0.5934,0.59555,0.59335,0.5955,2518800000.0
2009-04-06 03:30:00,0.59545,0.5977,0.5935,0.5938,3277299997.0
2009-04-06 04:00:00,0.5938,0.5946,0.5926,0.59345,2099300000.0
2009-04-06 04:30:00,0.59345,0.59405,0.59296,0.59296,388800000.0
2009-04-06 05:00:00,0.5935,0.59515,0.59331,0.59445,1274200000.0
2009-04-06 05:30:00,0.59434,0.59484,0.59377,0.5945,649100000.0
2009-04-06 06:00:00,0.59445,0.5945,0.59351,0.5944,927000000.0
2009-04-06 06:30:00,0.5944,0.5947,0.59344,0.5939,1003300000.0
2009-04-06 07:00:00,0.59367,0.59418,0.5925,0.5936,996400002.0
2009-04-06 07:30:00,0.5936,0.5936,0.59269,0.5932,853800000.0
2009-04-06 08:00:00,0.5932,0.5935,0.5917,0.59255,1349200000.0
2009-04-06 08:30:00,0.59255,0.59345,0.59165,0.59175,1734400000.0
2009-04-06 09:00:00,0.5918,0.59235,0.59105,0.592,1756600000.0
2009-04-06 09:30:00,0.5923,0.59265,0.59185,0.59205,1680000000.0
2009-04-06 10:00:00,0.592,0.59315,0.5908,0.5928,2316900001.0
2009-04-06 10:30:00,0.5929,0.59495,0.59255,0.59475,1812900000.0
2009-04-06 11:00:00,0.59455,0.59465,0.59315,0.59385,1845300000.0
2009-04-06 11:30:00,0.59385,0.5953,0.59385,0.59415,2008400001.0
2009-04-06 12:00:00,0.59415,0.5947,0.5939,0.59407,1159400000.0
2009-04-06 12:30:00,0.59435,0.59435,0.59245,0.59345,1175500000.0
2009-04-06 13:00:00,0.5934,0.5936,0.592,0.592,1333900000.0
2009-04-06 13:30:00,0.592,0.592,0.5889,0.58925,1580000001.0
2009-04-06 14:00:00,0.5892,0.58955,0.58775,0.5879,2051300000.0
2009-04-06 14:30:00,0.5879,0.58925,0.5861,0.58865,2342600000.0
2009-04-06 15:00:00,0.58865,0.58885,0.58625,0.58745,1931100000.0
2009-04-06 15:30:00,0.5874,0.58755,0.58465,0.58605,2224200000.0
2009-04-06 16:00:00,0.586,0.5886,0.5858,0.58705,3207600001.0
2009-04-06 16:30:00,0.58705,0.5887,0.5859,0.58775,1767400001.0
2009-04-06 17:00:00,0.5877,0.5887,0.58655,0.5887,2724700000.0
2009-04-06 17:30:00,0.58865,0.58895,0.58675,0.587,1947099999.0
2009-04-06 18:00:00,0.5869,0.58845,0.58685,0.5878,896300000.0
2009-04-06 18:30:00,0.5879,0.5879,0.58655,0.58735,1034000000.0
2009-04-06 19:00:00,0.58735,0.5882,0.58653,0.58765,1032600000.0
2009-04-06 19:30:00,0.58765,0.58765,0.5856,0.5866,1203800000.0
2009-04-06 20:00:00,0.58675,0.58885,0.5865,0.58782,1067100000.0
2009-04-06 20:30:00,0.5879,0.58805,0.58631,0.5869,833000000.0
2009-04-06 21:00:00,0.58666,0.5878,0.58632,0.5868,1100600000.0
2009-04-06 21:30:00,0.587,0.58845,0.58647,0.5875,870200000.0
2009-04-06 22:00:00,0.58755,0.5884,0.58744,0.588,739799998.0
2009-04-06 22:30:00,0.5876,0.5885,0.5874,0.588,630000000.0
2009-04-06 23:00:00,0.58788,0.5882,0.58581,0.5865,588300000.0
2009-04-06 23:30:00,0.5865,0.58775,0.58616,0.5866,956200000.0
2009-04-07 00:00:00,0.5866,0.587,0.58285,0.5838,4786199999.0
2009-04-07 00:30:00,0.58385,0.58455,0.58298,0.58455,1564599999.0
2009-04-07 01:00:00,0.58455,0.58465,0.5799,0.58075,2011400005.0
2009-04-07 01:30:00,0.5809,0.58115,0.57945,0.57955,2728200006.0
2009-04-07 02:00:00,0.57955,0.58245,0.5792,0.582,2422200001.0
2009-04-07 02:30:00,0.582,0.582,0.58005,0.5806,1111400000.0
2009-04-07 03:00:00,0.5806,0.58215,0.5798,0.5814,1929199999.0
2009-04-07 03:30:00,0.5815,0.5839,0.5813,0.5833,1851100002.0
2009-04-07 04:00:00,0.58264,0.58335,0.5807,0.5814,1399400000.0
2009-04-07 04:30:00,0.5816,0.5825,0.5816,0.5821,622000000.0
2009-04-07 05:00:00,0.58205,0.58225,0.5812,0.5814,745600000.0
2009-04-07 05:30:00,0.5814,0.58245,0.58109,0.582,1165999999.0
2009-04-07 06:00:00,0.5819,0.5828,0.58095,0.58125,1954800000.0
2009-04-07 06:30:00,0.58125,0.5835,0.57925,0.58255,3506000001.0
2009-04-07 07:00:00,0.58255,0.58255,0.5793,0.58025,1620600000.0
2009-04-07 07:30:00,0.5805,0.58195,0.579,0.58165,2019800000.0
2009-04-07 08:00:00,0.5817,0.58315,0.58125,0.58295,2719499999.0
2009-04-07 08:30:00,0.58295,0.5848,0.5828,0.58395,1787900000.0
2009-04-07 09:00:00,0.5839,0.58545,0.58245,0.58295,1575200000.0
2009-04-07 09:30:00,0.5829,0.58335,0.5804,0.58125,2116600000.0
2009-04-07 10:00:00,0.5813,0.58235,0.5808,0.5819,2135900000.0
2009-04-07 10:30:00,0.58185,0.582,0.57685,0.5772,3337700001.0
2009-04-07 11:00:00,0.5772,0.5775,0.57405,0.5753,3689800000.0
2009-04-07 11:30:00,0.5753,0.57645,0.57515,0.5762,1838400000.0
2009-04-07 12:00:00,0.57615,0.57665,0.57395,0.5762,1518400000.0
2009-04-07 12:30:00,0.5762,0.57715,0.57515,0.5759,2119300001.0
2009-04-07 13:00:00,0.57595,0.57625,0.57505,0.57565,1838900000.0
2009-04-07 13:30:00,0.57565,0.57785,0.57565,0.5766,2100999999.0
2009-04-07 14:00:00,0.5766,0.57745,0.57598,0.57668,1319500000.0
2009-04-07 14:30:00,0.5769,0.5792,0.57655,0.5787,1973400000.0
2009-04-07 15:00:00,0.57865,0.57925,0.57795,0.57855,1649700000.0
2009-04-07 15:30:00,0.57855,0.5789,0.57485,0.575,3735200000.0
2009-04-07 16:00:00,0.57495,0.5775,0.57455,0.57715,2999800000.0
2009-04-07 16:30:00,0.5772,0.578,0.577,0.5775,2260800000.0
2009-04-07 17:00:00,0.57755,0.57835,0.5764,0.5775,1936200000.0
2009-04-07 17:30:00,0.57755,0.57995,0.57755,0.57935,2274000000.0
2009-04-07 18:00:00,0.57935,0.58015,0.57915,0.57915,1128800000.0
2009-04-07 18:30:00,0.57905,0.57915,0.57685,0.5778,1093500000.0
2009-04-07 19:00:00,0.57775,0.57775,0.5747,0.57525,1185300000.0
2009-04-07 19:30:00,0.57525,0.576,0.5745,0.5759,368000000.0
2009-04-07 20:00:00,0.5759,0.5759,0.57477,0.57565,1101600002.0
2009-04-07 20:30:00,0.57565,0.57565,0.5737,0.5748,701200000.0
2009-04-07 21:00:00,0.5748,0.57665,0.5743,0.5756,761200000.0
2009-04-07 21:30:00,0.5756,0.5756,0.57395,0.5745,925000001.0
2009-04-07 22:00:00,0.5745,0.57455,0.57332,0.57383,682800000.0
2009-04-07 22:30:00,0.5742,0.5765,0.57383,0.57545,626400000.0
2009-04-07 23:00:00,0.57545,0.576,0.57446,0.5749,371600000.0
2009-04-07 23:30:00,0.57515,0.57555,0.57363,0.5746,729600000.0
2009-04-08 00:00:00,0.5747,0.5763,0.57434,0.5758,1907599999.0
2009-04-08 00:30:00,0.57605,0.57655,0.57514,0.57655,1301000000.0
2009-04-08 01:00:00,0.5765,0.57685,0.57515,0.5754,1384599998.0
2009-04-08 01:30:00,0.5754,0.57615,0.5751,0.5756,1239999999.0
2009-04-08 02:00:00,0.5756,0.5759,0.5733,0.57345,2518500000.0
2009-04-08 02:30:00,0.5736,0.5745,0.57295,0.5731,2033800001.0
2009-04-08 03:00:00,0.5731,0.5748,0.57295,0.5743,2118600004.0
2009-04-08 03:30:00,0.5743,0.5748,0.57345,0.57475,1312000000.0
2009-04-08 04:00:00,0.57475,0.57495,0.57285,0.5737,1788600004.0
2009-04-08 04:30:00,0.5737,0.5738,0.57115,0.57115,1696700001.0
2009-04-08 05:00:00,0.5717,0.57315,0.57145,0.57245,916200000.0
2009-04-08 05:30:00,0.57245,0.5733,0.57195,0.5724,988600000.0
2009-04-08 06:00:00,0.5725,0.57405,0.57204,0.5735,1547400000.0
2009-04-08 06:30:00,0.5735,0.5737,0.57215,0.57275,1652799999.0
2009-04-08 07:00:00,0.57275,0.57315,0.57205,0.5724,1289400000.0
2009-04-08 07:30:00,0.5724,0.5725,0.5712,0.5716,1844200000.0
2009-04-08 08:00:00,0.57155,0.57275,0.56965,0.5703,2557300000.0
2009-04-08 08:30:00,0.5703,0.57105,0.5692,0.5702,1421000000.0
2009-04-08 09:00:00,0.5702,0.57345,0.57015,0.5734,1182000000.0
2009-04-08 09:30:00,0.57335,0.57355,0.5715,0.5715,1400200000.0
2009-04-08 10:00:00,0.5715,0.57305,0.57115,0.5723,1072300000.0
2009-04-08 10:30:00,0.5723,0.57395,0.57147,0.57365,1467400000.0
2009-04-08 11:00:00,0.57355,0.5747,0.5725,0.57365,1567700000.0
2009-04-08 11:30:00,0.57405,0.57545,0.5738,0.5738,1426600000.0
2009-04-08 12:00:00,0.5738,0.57515,0.57305,0.57515,1127600000.0
2009-04-08 12:30:00,0.57525,0.57595,0.5745,0.5758,814400000.0
2009-04-08 13:00:00,0.5758,0.5766,0.57516,0.57575,849700000.0
2009-04-08 13:30:00,0.5757,0.57575,0.5734,0.5736,730800000.0
2009-04-08 14:00:00,0.57355,0.57765,0.5734,0.57707,1218200000.0
2009-04-08 14:30:00,0.57755,0.5791,0.57735,0.57875,1000200000.0
2009-04-08 15:00:00,0.5787,0.57885,0.57765,0.5783,1099800000.0
2009-04-08 15:30:00,0.57835,0.579,0.5773,0.57775,2161200000.0
2009-04-08 16:00:00,0.5778,0.5781,0.5752,0.5761,3183600002.0
2009-04-08 16:30:00,0.57605,0.57765,0.57605,0.5769,2149600002.0
2009-04-08 17:00:00,0.5768,0.57765,0.5765,0.57725,1909800000.0
2009-04-08 17:30:00,0.57725,0.5786,0.5769,0.57805,1468200001.0
2009-04-08 18:00:00,0.57805,0.5784,0.5776,0.57815,920600000.0
2009-04-08 18:30:00,0.57815,0.58,0.57815,0.5795,1276400000.0
2009-04-08 19:00:00,0.5794,0.5794,0.57796,0.57832,1059400000.0
2009-04-08 19:30:00,0.57845,0.5787,0.57728,0.57795,1204800000.0
2009-04-08 20:00:00,0.578,0.5782,0.576,0.5772,947400000.0
2009-04-08 20:30:00,0.5772,0.5776,0.5766,0.5771,942000000.0
2009-04-08 21:00:00,0.57705,0.5771,0.57525,0.5766,1204800000.0
2009-04-08 21:30:00,0.5766,0.5775,0.57613,0.57745,622600000.0
2009-04-08 22:00:00,0.5774,0.579,0.57706,0.5789,1440400001.0
2009-04-08 22:30:00,0.579,0.5797,0.57833,0.5795,849300000.0
2009-04-08 23:00:00,0.5795,0.58015,0.57797,0.5787,518000000.0
2009-04-08 23:30:00,0.5787,0.5787,0.57742,0.57826,1077000000.0
2009-04-09 00:00:00,0.57855,0.57895,0.57785,0.57835,687000000.0
2009-04-09 00:30:00,0.5784,0.57885,0.57705,0.57745,1763999999.0
2009-04-09 01:00:00,0.57745,0.5781,0.57725,0.57775,1008800000.0
2009-04-09 01:30:00,0.5778,0.5784,0.57727,0.578,1375400000.0
2009-04-09 02:00:00,0.578,0.57925,0.5778,0.57876,976900000.0
2009-04-09 02:30:00,0.5791,0.57965,0.57813,0.5792,968400000.0
2009-04-09 03:00:00,0.5792,0.5798,0.57834,0.5792,1165200000.0
2009-04-09 03:30:00,0.5792,0.57925,0.5766,0.5778,2281000000.0
2009-04-09 04:00:00,0.578,0.5782,0.57715,0.5779,1009200000.0
2009-04-09 04:30:00,0.5779,0.5788,0.57764,0.5781,947000000.0
2009-04-09 05:00:00,0.5781,0.5793,0.57768,0.57925,928200000.0
2009-04-09 05:30:00,0.57925,0.58045,0.57872,0.5795,907400000.0
2009-04-09 06:00:00,0.5795,0.5802,0.57855,0.5798,765000000.0
2009-04-09 06:30:00,0.57975,0.5823,0.57919,0.58155,1235400000.0
2009-04-09 07:00:00,0.5816,0.5816,0.58011,0.58095,1149800000.0
2009-04-09 07:30:00,0.5809,0.58295,0.58035,0.5822,1351199999.0
2009-04-09 08:00:00,0.58225,0.5841,0.5818,0.5831,1680600000.0
2009-04-09 08:30:00,0.5831,0.58405,0.58265,0.5831,1864000000.0
2009-04-09 09:00:00,0.5831,0.58325,0.58086,0.5814,956500000.0
2009-04-09 09:30:00,0.58135,0.58205,0.58075,0.58125,1090999999.0
2009-04-09 10:00:00,0.58125,0.58235,0.57955,0.58025,1653800000.0
2009-04-09 10:30:00,0.5803,0.58115,0.5796,0.57967,1103200000.0
2009-04-09 11:00:00,0.58015,0.58055,0.57825,0.5783,1681800000.0
2009-04-09 11:30:00,0.57825,0.57945,0.5774,0.57915,1142600000.0
2009-04-09 12:00:00,0.57905,0.57934,0.57824,0.5789,934600000.0
2009-04-09 12:30:00,0.57905,0.57925,0.5777,0.5779,648300000.0
2009-04-09 13:00:00,0.5779,0.57835,0.57655,0.57685,1115700000.0
2009-04-09 13:30:00,0.5769,0.5785,0.5769,0.5781,779600001.0
2009-04-09 14:00:00,0.57805,0.58245,0.5779,0.58135,2069399999.0
2009-04-09 14:30:00,0.58135,0.58345,0.58124,0.58345,1955000000.0
2009-04-09 15:00:00,0.5834,0.58365,0.58175,0.58305,1931300000.0
2009-04-09 15:30:00,0.58305,0.5835,0.58185,0.58315,2517400000.0
2009-04-09 16:00:00,0.58315,0.58455,0.5828,0.5837,3162099995.0
2009-04-09 16:30:00,0.5837,0.58385,0.5817,0.582,1994000000.0
2009-04-09 17:00:00,0.5821,0.5828,0.58015,0.5805,2033000000.0
2009-04-09 17:30:00,0.58055,0.5818,0.57995,0.5804,1340600000.0
2009-04-09 18:00:00,0.5804,0.5812,0.57927,0.5807,1174600000.0
2009-04-09 18:30:00,0.5807,0.5822,0.5805,0.5818,919600000.0
2009-04-09 19:00:00,0.58175,0.5826,0.5811,0.58215,775600000.0
2009-04-09 19:30:00,0.58215,0.58325,0.58138,0.58315,1625400000.0
2009-04-09 20:00:00,0.58315,0.58325,0.58198,0.58234,1544500000.0
2009-04-09 20:30:00,0.5824,0.58355,0.5823,0.58335,723400000.0
2009-04-09 21:00:00,0.58328,0.58383,0.58262,0.58304,2296500000.0
2009-04-09 21:30:00,0.58306,0.5834,0.58263,0.58337,1398000000.0
2009-04-09 22:00:00,0.5835,0.58365,0.5823,0.5831,957000000.0
2009-04-09 22:30:00,0.58267,0.58344,0.58233,0.58255,792000000.0
2009-04-09 23:00:00,0.58253,0.58345,0.58233,0.58295,543000000.0
2009-04-09 23:30:00,0.58294,0.58345,0.58227,0.58239,1064500000.0
2009-04-10 00:00:00,0.58275,0.58325,0.58157,0.5831,1344400002.0
2009-04-10 00:30:00,0.5831,0.58335,0.5823,0.58245,811800000.0
2009-04-10 01:00:00,0.58255,0.58315,0.5809,0.58125,1414400000.0
2009-04-10 01:30:00,0.58125,0.58225,0.5812,0.582,1331799996.0
2009-04-10 02:00:00,0.582,0.58215,0.5814,0.582,462800000.0
2009-04-10 02:30:00,0.58204,0.58238,0.5812,0.58165,858800000.0
2009-04-10 03:00:00,0.582,0.582,0.58075,0.5814,648599999.0
2009-04-10 03:30:00,0.5813,0.5816,0.58066,0.5813,738000000.0
2009-04-10 04:00:00,0.5814,0.58245,0.58115,0.58142,539800000.0
2009-04-10 04:30:00,0.58143,0.58225,0.58117,0.58173,451800000.0
2009-04-10 05:00:00,0.58173,0.58223,0.58112,0.5815,535000000.0
2009-04-10 05:30:00,0.5815,0.582,0.58111,0.5815,411800000.0
2009-04-10 06:00:00,0.5815,0.5819,0.58115,0.58136,469400001.0
2009-04-10 06:30:00,0.58145,0.58275,0.58112,0.5824,472800000.0
2009-04-10 07:00:00,0.58215,0.5835,0.58195,0.58255,642400000.0
2009-04-10 07:30:00,0.5828,0.5832,0.5824,0.5832,703400002.0
2009-04-10 08:00:00,0.5832,0.5833,0.58145,0.5821,739800001.0
2009-04-10 08:30:00,0.5822,0.5832,0.58135,0.5825,1119800000.0
2009-04-10 09:00:00,0.58305,0.5833,0.58192,0.58267,910200000.0
2009-04-10 09:30:00,0.5825,0.58315,0.58217,0.5827,674000000.0
2009-04-10 10:00:00,0.58254,0.58315,0.58231,0.5828,831500000.0
2009-04-10 10:30:00,0.58305,0.58334,0.5817,0.58193,1585200000.0
2009-04-10 11:00:00,0.58225,0.58225,0.58136,0.58185,860400000.0
2009-04-10 11:30:00,0.5819,0.58231,0.58143,0.58205,1877500000.0
2009-04-10 12:00:00,0.5822,0.58277,0.58176,0.58186,2899800000.0
2009-04-10 12:30:00,0.58178,0.58247,0.58171,0.5822,1338000000.0
2009-04-10 13:00:00,0.58195,0.58273,0.58179,0.5825,1504600000.0
2009-04-10 13:30:00,0.58256,0.5833,0.58175,0.58263,1166400000.0
2009-04-10 14:00:00,0.5828,0.5834,0.58206,0.58227,1424299999.0
2009-04-10 14:30:00,0.5823,0.58269,0.58214,0.58245,1327200000.0
2009-04-10 15:00:00,0.58216,0.58295,0.58171,0.58237,1624100000.0
2009-04-10 15:30:00,0.58245,0.58257,0.58169,0.58225,903600000.0
2009-04-10 16:00:00,0.58225,0.58262,0.58184,0.58229,1670000000.0
2009-04-10 16:30:00,0.58231,0.58269,0.58146,0.58225,2771700000.0
2009-04-10 17:00:00,0.58198,0.58231,0.58165,0.5819,2223800000.0
2009-04-10 17:30:00,0.58199,0.58243,0.58166,0.582,2059200000.0
2009-04-10 18:00:00,0.582,0.58275,0.58175,0.58195,1587000000.0
2009-04-10 18:30:00,0.58235,0.58275,0.58167,0.58204,884800000.0
2009-04-10 19:00:00,0.58217,0.58232,0.58149,0.58188,1741000000.0
2009-04-10 19:30:00,0.58188,0.58245,0.5812,0.5824,1830600000.0
2009-04-10 20:00:00,0.5824,0.5824,0.58063,0.58135,1575100000.0
2009-04-10 20:30:00,0.58135,0.58205,0.58096,0.58155,1249200000.0
2009-04-10 21:00:00,0.5813,0.58225,0.58107,0.5817,1926100001.0
2009-04-10 21:30:00,0.58165,0.5823,0.58145,0.58225,1038600000.0
2009-04-10 22:00:00,0.58225,0.58299,0.58197,0.5824,789399999.0
2009-04-10 22:30:00,0.5824,0.5839,0.58207,0.5839,632000000.0
2009-04-13 00:00:00,0.58535,0.5856,0.58415,0.58417,1194000000.0
2009-04-13 00:30:00,0.58413,0.58595,0.5837,0.585,1194000000.0
2009-04-13 01:00:00,0.58495,0.58583,0.58455,0.58545,1194000000.0
2009-04-13 01:30:00,0.58543,0.5856,0.58466,0.5847,1074600000.0
2009-04-13 02:00:00,0.58495,0.58495,0.5828,0.5836,1210200000.0
2009-04-13 02:30:00,0.5835,0.58445,0.58309,0.584,815600000.0
2009-04-13 03:00:00,0.58347,0.58465,0.58347,0.58412,1002600000.0
2009-04-13 03:30:00,0.5846,0.5855,0.584,0.5847,1809400000.0
2009-04-13 04:00:00,0.5847,0.58518,0.58435,0.58445,828200000.0
2009-04-13 04:30:00,0.5845,0.5852,0.58443,0.58503,454800000.0
2009-04-13 05:00:00,0.58503,0.58575,0.58427,0.58555,841200000.0
2009-04-13 05:30:00,0.5857,0.58615,0.58505,0.5853,1998400000.0
2009-04-13 06:00:00,0.5851,0.58574,0.58476,0.5855,618200000.0
2009-04-13 06:30:00,0.58498,0.5857,0.58485,0.58545,864000000.0
2009-04-13 07:00:00,0.58545,0.58615,0.58484,0.5856,958400000.0
2009-04-13 07:30:00,0.5856,0.5856,0.58415,0.58443,1902100000.0
2009-04-13 08:00:00,0.58505,0.5862,0.58485,0.58545,746600000.0
2009-04-13 08:30:00,0.58535,0.5868,0.58535,0.5864,1071300000.0
2009-04-13 09:00:00,0.58649,0.58665,0.5855,0.58575,868600000.0
2009-04-13 09:30:00,0.58575,0.58605,0.58514,0.5857,1464600000.0
2009-04-13 10:00:00,0.5858,0.58645,0.5852,0.58592,2176000002.0
2009-04-13 10:30:00,0.58573,0.58635,0.58526,0.5856,1328200000.0
2009-04-13 11:00:00,0.58558,0.586,0.58461,0.58505,2993000000.0
2009-04-13 11:30:00,0.58486,0.58537,0.58402,0.58405,2470399992.0
2009-04-13 12:00:00,0.58415,0.58475,0.58334,0.5846,2674400000.0
2009-04-13 12:30:00,0.5846,0.5854,0.58436,0.58485,1434800000.0
2009-04-13 13:00:00,0.58453,0.58605,0.58443,0.5856,1138800000.0
2009-04-13 13:30:00,0.5856,0.58615,0.58512,0.58595,1176000000.0
2009-04-13 14:00:00,0.5859,0.5863,0.58519,0.58625,870800000.0
2009-04-13 14:30:00,0.58625,0.5872,0.5842,0.58525,943800000.0
2009-04-13 15:00:00,0.5854,0.5867,0.58385,0.58545,1235000000.0
2009-04-13 15:30:00,0.58555,0.58605,0.58395,0.5845,1696800000.0
2009-04-13 16:00:00,0.5845,0.58575,0.5845,0.5854,1303600000.0
2009-04-13 16:30:00,0.5854,0.5871,0.585,0.58645,1410100000.0
2009-04-13 17:00:00,0.58645,0.58755,0.58535,0.58745,1442700000.0
2009-04-13 17:30:00,0.5874,0.589,0.58695,0.588,1699800000.0
2009-04-13 18:00:00,0.58825,0.58835,0.5869,0.58761,789600000.0
2009-04-13 18:30:00,0.58775,0.58932,0.58775,0.58855,644800000.0
2009-04-13 19:00:00,0.58875,0.59085,0.58786,0.59055,1350400000.0
2009-04-13 19:30:00,0.59055,0.5908,0.58965,0.59015,657400000.0
2009-04-13 20:00:00,0.59015,0.59055,0.5895,0.59025,904400000.0
2009-04-13 20:30:00,0.59002,0.59265,0.59002,0.59078,1551700000.0
2009-04-13 21:00:00,0.59105,0.59335,0.59015,0.59185,929500000.0
2009-04-13 21:30:00,0.5918,0.59245,0.59096,0.5911,874400000.0
2009-04-13 22:00:00,0.5911,0.5929,0.5908,0.59245,1397900001.0
2009-04-13 22:30:00,0.59255,0.5929,0.59167,0.5919,974200001.0
2009-04-13 23:00:00,0.59191,0.59225,0.59084,0.59088,1262500000.0
2009-04-13 23:30:00,0.5913,0.59205,0.59062,0.59205,920400000.0
2009-04-14 00:00:00,0.592,0.59212,0.59105,0.59127,1556400000.0
2009-04-14 00:30:00,0.5915,0.59215,0.59035,0.5912,1644800001.0
2009-04-14 01:00:00,0.5912,0.59225,0.59075,0.5911,1550200000.0
2009-04-14 01:30:00,0.5912,0.5925,0.59085,0.59195,1456800000.0
2009-04-14 02:00:00,0.5919,0.5919,0.59015,0.5907,1276000000.0
2009-04-14 02:30:00,0.5908,0.59143,0.58965,0.5903,1799800004.0
2009-04-14 03:00:00,0.5903,0.59045,0.58865,0.58915,1648000003.0
2009-04-14 03:30:00,0.58935,0.58965,0.5885,0.589,1406999999.0
2009-04-14 04:00:00,0.58895,0.5898,0.58805,0.58915,1739800002.0
2009-04-14 04:30:00,0.5891,0.5901,0.58861,0.589,1730900000.0
2009-04-14 05:00:00,0.589,0.58965,0.58877,0.5895,1130600001.0
2009-04-14 05:30:00,0.5895,0.5901,0.58923,0.5896,1014400000.0
2009-04-14 06:00:00,0.5898,0.5905,0.58957,0.59018,1072600000.0
2009-04-14 06:30:00,0.59055,0.5907,0.58959,0.5907,1060800000.0
2009-04-14 07:00:00,0.5907,0.59155,0.58975,0.59015,1564800000.0
2009-04-14 07:30:00,0.59015,0.5912,0.58963,0.5905,1772100000.0
2009-04-14 08:00:00,0.5905,0.59055,0.58805,0.58825,1110100000.0
2009-04-14 08:30:00,0.58825,0.58925,0.5873,0.58805,1465599999.0
2009-04-14 09:00:00,0.588,0.58865,0.58635,0.58815,1644600000.0
2009-04-14 09:30:00,0.58815,0.58855,0.5874,0.58765,1151400000.0
2009-04-14 10:00:00,0.58765,0.5879,0.58615,0.5879,1298300000.0
2009-04-14 10:30:00,0.58795,0.58825,0.58646,0.58765,1136800000.0
2009-04-14 11:00:00,0.58765,0.5896,0.58718,0.58875,1495200000.0
2009-04-14 11:30:00,0.5887,0.58955,0.58845,0.58875,1140800000.0
2009-04-14 12:00:00,0.5888,0.58905,0.58747,0.58785,1145200000.0
2009-04-14 12:30:00,0.58725,0.5888,0.58685,0.5886,2195900000.0
2009-04-14 13:00:00,0.5886,0.58995,0.58795,0.5892,2323499999.0
2009-04-14 13:30:00,0.5895,0.5903,0.5891,0.5897,1490000000.0
2009-04-14 14:00:00,0.5897,0.58995,0.58835,0.5884,1428600000.0
2009-04-14 14:30:00,0.58845,0.58845,0.5858,0.58635,3040199999.0
2009-04-14 15:00:00,0.58635,0.5869,0.5854,0.586,3310600000.0
2009-04-14 15:30:00,0.586,0.5866,0.5834,0.5842,3914200000.0
2009-04-14 16:00:00,0.58425,0.58635,0.58425,0.5856,3720600000.0
2009-04-14 16:30:00,0.5856,0.5865,0.5842,0.5855,5165199998.0
2009-04-14 17:00:00,0.58545,0.5865,0.58475,0.58475,3582000000.0
2009-04-14 17:30:00,0.58475,0.58625,0.5845,0.5854,4016999999.0
2009-04-14 18:00:00,0.5853,0.58675,0.58515,0.5866,2259300000.0
2009-04-14 18:30:00,0.5866,0.587,0.58395,0.58415,1775200001.0
2009-04-14 19:00:00,0.58415,0.5845,0.5836,0.584,1926000000.0
2009-04-14 19:30:00,0.58376,0.5849,0.58358,0.58415,2062900000.0
2009-04-14 20:00:00,0.58415,0.5843,0.5831,0.584,2832300002.0
2009-04-14 20:30:00,0.5841,0.58445,0.58203,0.58325,2717600000.0
2009-04-14 21:00:00,0.58325,0.5842,0.58325,0.58375,1601200000.0
2009-04-14 21:30:00,0.5837,0.5838,0.58235,0.58235,1136800000.0
2009-04-14 22:00:00,0.5823,0.5829,0.58184,0.58214,1080800000.0
2009-04-14 22:30:00,0.5822,0.583,0.58186,0.583,857000000.0
2009-04-14 23:00:00,0.583,0.583,0.5813,0.5815,1154800000.0
2009-04-14 23:30:00,0.5815,0.58215,0.58075,0.58137,1537400006.0
2009-04-15 00:00:00,0.5817,0.58285,0.58098,0.5824,1447400000.0
2009-04-15 00:30:00,0.5824,0.58295,0.58162,0.5827,1715799999.0
2009-04-15 01:00:00,0.58275,0.58375,0.58157,0.58265,1753800002.0
2009-04-15 01:30:00,0.5827,0.58305,0.58215,0.5822,1918600005.0
2009-04-15 02:00:00,0.58225,0.58355,0.58194,0.58255,2250800010.0
2009-04-15 02:30:00,0.58255,0.58265,0.57855,0.5788,4491200002.0
2009-04-15 03:00:00,0.5788,0.5796,0.5771,0.57815,3957999999.0
2009-04-15 03:30:00,0.5781,0.5785,0.5769,0.57765,3332100004.0
2009-04-15 04:00:00,0.57731,0.57825,0.5769,0.57755,2604200002.0
2009-04-15 04:30:00,0.57745,0.57755,0.57595,0.5764,4555199998.0
2009-04-15 05:00:00,0.5764,0.57695,0.5761,0.57643,1282699999.0
2009-04-15 05:30:00,0.57655,0.578,0.57637,0.57735,1411600000.0
2009-04-15 06:00:00,0.57715,0.57715,0.5755,0.57665,2400400001.0
2009-04-15 06:30:00,0.5766,0.578,0.5763,0.578,2327399998.0
2009-04-15 07:00:00,0.57751,0.5788,0.5766,0.57845,1522799998.0
2009-04-15 07:30:00,0.57845,0.5789,0.57767,0.5781,1799200000.0
2009-04-15 08:00:00,0.5781,0.57835,0.5752,0.5755,2468800001.0
2009-04-15 08:30:00,0.5755,0.57685,0.57475,0.5764,4717600000.0
2009-04-15 09:00:00,0.57635,0.57755,0.5759,0.57665,2776400000.0
2009-04-15 09:30:00,0.57665,0.57785,0.5759,0.5777,2730800001.0
2009-04-15 10:00:00,0.5777,0.5784,0.5776,0.5779,1876396800.0
2009-04-15 10:30:00,0.57795,0.58175,0.57775,0.58095,4216790399.0
2009-04-15 11:00:00,0.5809,0.5811,0.5784,0.5784,2466000000.0
2009-04-15 11:30:00,0.5784,0.579,0.57695,0.57815,3406800001.0
2009-04-15 12:00:00,0.57825,0.5803,0.57772,0.57995,1461200000.0
2009-04-15 12:30:00,0.58015,0.582,0.5801,0.58085,2205000000.0
2009-04-15 13:00:00,0.58085,0.582,0.5801,0.5807,3120900007.0
2009-04-15 13:30:00,0.5809,0.5809,0.57795,0.57795,2175800000.0
2009-04-15 14:00:00,0.57775,0.5778,0.57465,0.5758,3980499998.0
2009-04-15 14:30:00,0.576,0.5773,0.5753,0.57615,4116700002.0
2009-04-15 15:00:00,0.5763,0.5776,0.5741,0.57415,2270600000.0
2009-04-15 15:30:00,0.5742,0.57595,0.57355,0.57555,3257100000.0
2009-04-15 16:00:00,0.5756,0.57755,0.5755,0.57675,3315200000.0
2009-04-15 16:30:00,0.5768,0.5768,0.57485,0.5757,3395100000.0
2009-04-15 17:00:00,0.57575,0.57615,0.5737,0.57465,3208000000.0
2009-04-15 17:30:00,0.57465,0.576,0.57385,0.5756,2558800000.0
2009-04-15 18:00:00,0.57565,0.5773,0.57529,0.5766,1567000000.0
2009-04-15 18:30:00,0.5766,0.58035,0.5766,0.5799,3060599999.0
2009-04-15 19:00:00,0.58,0.5805,0.5783,0.57865,1546900000.0
2009-04-15 19:30:00,0.57865,0.5796,0.578,0.5785,1537800000.0
2009-04-15 20:00:00,0.57845,0.57935,0.5767,0.5771,1270600000.0
2009-04-15 20:30:00,0.5771,0.57815,0.577,0.5772,1330400000.0
2009-04-15 21:00:00,0.57725,0.5791,0.57694,0.5788,889800001.0
2009-04-15 21:30:00,0.5788,0.58205,0.5787,0.5812,1397400000.0
2009-04-15 22:00:00,0.5812,0.58215,0.5809,0.58095,947200000.0
2009-04-15 22:30:00,0.58095,0.58215,0.58055,0.58085,811000000.0
2009-04-15 23:00:00,0.5807,0.58225,0.5807,0.58125,997400000.0
2009-04-15 23:30:00,0.58125,0.58185,0.57918,0.57994,1120000002.0
2009-04-16 00:00:00,0.58025,0.58055,0.57916,0.5796,2281000002.0
2009-04-16 00:30:00,0.5797,0.58085,0.5796,0.58025,3481000000.0
2009-04-16 01:00:00,0.58035,0.58035,0.5776,0.57855,4551400002.0
2009-04-16 01:30:00,0.57855,0.57875,0.5775,0.57805,4312799999.0
2009-04-16 02:00:00,0.57805,0.579,0.57605,0.5779,5448212404.0
2009-04-16 02:30:00,0.5779,0.5789,0.5765,0.5788,4571800000.0
2009-04-16 03:00:00,0.5789,0.57935,0.5769,0.57745,4572800002.0
2009-04-16 03:30:00,0.57745,0.57785,0.5768,0.57755,1917800000.0
2009-04-16 04:00:00,0.5775,0.5775,0.5747,0.57505,2400412400.0
2009-04-16 04:30:00,0.5753,0.5764,0.57455,0.5758,1620800000.0
2009-04-16 05:00:00,0.5758,0.57665,0.57535,0.5762,1030000000.0
2009-04-16 05:30:00,0.5762,0.5773,0.576,0.5772,687000000.0
2009-04-16 06:00:00,0.57705,0.57835,0.57695,0.57775,722600000.0
2009-04-16 06:30:00,0.57775,0.5778,0.57485,0.5755,1349100000.0
2009-04-16 07:00:00,0.5755,0.57685,0.5733,0.5741,2166324800.0
2009-04-16 07:30:00,0.5741,0.57485,0.57265,0.57435,2101400001.0
2009-04-16 08:00:00,0.57445,0.57785,0.5743,0.5769,2076600000.0
2009-04-16 08:30:00,0.57695,0.5775,0.5746,0.57485,1945086800.0
2009-04-16 09:00:00,0.5749,0.5752,0.57305,0.57385,1824186800.0
2009-04-16 09:30:00,0.57405,0.5742,0.5707,0.57075,3164900000.0
2009-04-16 10:00:00,0.57075,0.5717,0.56775,0.57005,3832649598.0
2009-04-16 10:30:00,0.5701,0.57135,0.569,0.57015,2414037200.0
2009-04-16 11:00:00,0.57035,0.57055,0.5687,0.5691,1096900000.0
2009-04-16 11:30:00,0.56905,0.57055,0.5683,0.57035,1864399999.0
2009-04-16 12:00:00,0.5703,0.5727,0.57,0.5726,1423100000.0
2009-04-16 12:30:00,0.5726,0.57315,0.56865,0.5697,2954661999.0
2009-04-16 13:00:00,0.5696,0.56985,0.56865,0.5689,1434200000.0
2009-04-16 13:30:00,0.5689,0.57005,0.56855,0.5695,1166800000.0
2009-04-16 14:00:00,0.5695,0.57175,0.5692,0.5713,1813400000.0
2009-04-16 14:30:00,0.5713,0.5766,0.57065,0.575,2881612401.0
2009-04-16 15:00:00,0.575,0.5756,0.5738,0.5748,3029537199.0
2009-04-16 15:30:00,0.5748,0.57485,0.57135,0.5718,1936649600.0
2009-04-16 16:00:00,0.5716,0.5731,0.5701,0.57075,2500224801.0
2009-04-16 16:30:00,0.57075,0.5709,0.56845,0.5701,2096049601.0
2009-04-16 17:00:00,0.5703,0.57065,0.56915,0.56955,1964199999.0
2009-04-16 17:30:00,0.5695,0.57085,0.5695,0.57035,1098612401.0
2009-04-16 18:00:00,0.57035,0.5713,0.5687,0.5688,1142224800.0
2009-04-16 18:30:00,0.56885,0.5715,0.5688,0.57085,1606449600.0
2009-04-16 19:00:00,0.57085,0.5714,0.56845,0.56875,552274400.0
2009-04-16 19:30:00,0.56875,0.5694,0.5681,0.56905,568349600.0
2009-04-16 20:00:00,0.5691,0.5705,0.5688,0.5705,570000000.0
2009-04-16 20:30:00,0.57055,0.57275,0.57055,0.5719,930200000.0
2009-04-16 21:00:00,0.572,0.57375,0.57107,0.5726,853200000.0
2009-04-16 21:30:00,0.5726,0.5726,0.5703,0.57085,1423700000.0
2009-04-16 22:00:00,0.57066,0.57205,0.5706,0.572,691800000.0
2009-04-16 22:30:00,0.57183,0.5726,0.57126,0.572,826000003.0
2009-04-16 23:00:00,0.5724,0.5725,0.57109,0.57165,1496300000.0
2009-04-16 23:30:00,0.57155,0.573,0.57116,0.5722,1023549599.0
2009-04-17 00:00:00,0.5722,0.57275,0.57164,0.57245,1629000001.0
2009-04-17 00:30:00,0.57245,0.57365,0.5716,0.5735,2649600001.0
2009-04-17 01:00:00,0.5735,0.57455,0.57345,0.5745,2418000000.0
2009-04-17 01:30:00,0.57455,0.57515,0.5737,0.5738,1898199999.0
2009-04-17 02:00:00,0.57375,0.5746,0.5728,0.5744,2505000000.0
2009-04-17 02:30:00,0.5744,0.57455,0.5725,0.5727,2163200000.0
2009-04-17 03:00:00,0.57241,0.57295,0.57155,0.5722,1821800000.0
2009-04-17 03:30:00,0.57225,0.5737,0.57202,0.57265,1259800002.0
2009-04-17 04:00:00,0.5728,0.57357,0.57235,0.573,865400000.0
2009-04-17 04:30:00,0.57305,0.57305,0.5719,0.5723,1456700000.0
2009-04-17 05:00:00,0.5723,0.5729,0.5716,0.57225,1217600001.0
2009-04-17 05:30:00,0.5723,0.57286,0.572,0.5727,958200000.0
2009-04-17 06:00:00,0.5727,0.5727,0.5707,0.571,1398000000.0
2009-04-17 06:30:00,0.571,0.57145,0.57045,0.57085,1209399999.0
2009-04-17 07:00:00,0.5708,0.57155,0.57056,0.5712,946199999.0
2009-04-17 07:30:00,0.5712,0.5718,0.57055,0.57175,1269600000.0
2009-04-17 08:00:00,0.57175,0.572,0.57015,0.5717,1380000000.0
2009-04-17 08:30:00,0.57175,0.5729,0.5716,0.57225,932800000.0
2009-04-17 09:00:00,0.57225,0.57425,0.5722,0.5736,1126799996.0
2009-04-17 09:30:00,0.5736,0.57365,0.57205,0.57225,1224500000.0
2009-04-17 10:00:00,0.5723,0.57295,0.5707,0.5713,1347700000.0
2009-04-17 10:30:00,0.57135,0.5724,0.571,0.572,1189600000.0
2009-04-17 11:00:00,0.572,0.5728,0.57145,0.57145,1433900000.0
2009-04-17 11:30:00,0.5714,0.57245,0.57135,0.5722,1580200000.0
2009-04-17 12:00:00,0.5721,0.5725,0.57145,0.57235,1529200000.0
2009-04-17 12:30:00,0.57235,0.5726,0.57105,0.5714,1327412400.0
2009-04-17 13:00:00,0.57135,0.57185,0.57005,0.5701,827412400.0
2009-04-17 13:30:00,0.5701,0.5706,0.5694,0.57015,2547800000.0
2009-04-17 14:00:00,0.5701,0.5714,0.56975,0.5706,1363600000.0
2009-04-17 14:30:00,0.5706,0.5709,0.5693,0.5695,2772100000.0
2009-04-17 15:00:00,0.5695,0.5698,0.56825,0.5695,2823099997.0
2009-04-17 15:30:00,0.5695,0.5699,0.56855,0.5688,2350200000.0
2009-04-17 16:00:00,0.5688,0.5693,0.56775,0.5684,1858200000.0
2009-04-17 16:30:00,0.5684,0.56845,0.5674,0.56815,2287000000.0
2009-04-17 17:00:00,0.56815,0.5689,0.5677,0.5679,2488124800.0
2009-04-17 17:30:00,0.56785,0.56785,0.5667,0.567,2148424800.0
2009-04-17 18:00:00,0.56695,0.56725,0.5664,0.5665,1188600000.0
2009-04-17 18:30:00,0.5665,0.5666,0.5656,0.5662,834200000.0
2009-04-17 19:00:00,0.5662,0.56695,0.5656,0.5666,667999998.0
2009-04-17 19:30:00,0.56665,0.5673,0.56595,0.5664,1393186800.0
2009-04-17 20:00:00,0.5663,0.5667,0.56497,0.5662,915200000.0
2009-04-17 20:30:00,0.56615,0.5664,0.56495,0.5653,821224800.0
2009-04-17 21:00:00,0.56515,0.5658,0.56482,0.5658,632200000.0
2009-04-17 21:30:00,0.5658,0.566,0.5651,0.56565,827800000.0
2009-04-17 22:00:00,0.5656,0.56745,0.56518,0.56675,701800000.0
2009-04-17 22:30:00,0.5667,0.56795,0.56525,0.56735,1220400000.0
2009-04-20 00:00:00,0.56898,0.56965,0.5683,0.56965,6885000000.0
2009-04-20 00:30:00,0.56945,0.5704,0.56927,0.5704,3304800000.0
2009-04-20 01:00:00,0.57035,0.5704,0.56865,0.56897,6334200000.0
2009-04-20 01:30:00,0.56895,0.5701,0.56698,0.5674,7160400000.0
2009-04-20 02:00:00,0.56745,0.5686,0.566,0.56615,1748600000.0
2009-04-20 02:30:00,0.56615,0.56665,0.56435,0.56545,1889599999.0
2009-04-20 03:00:00,0.56555,0.5666,0.56485,0.566,1911400000.0
2009-04-20 03:30:00,0.566,0.5667,0.56505,0.56645,1007200000.0
2009-04-20 04:00:00,0.56645,0.5668,0.5658,0.56665,547200000.0
2009-04-20 04:30:00,0.56665,0.5667,0.56481,0.5657,665400000.0
2009-04-20 05:00:00,0.5658,0.5663,0.56507,0.56585,792600000.0
2009-04-20 05:30:00,0.5658,0.5674,0.5657,0.56645,572399999.0
2009-04-20 06:00:00,0.5667,0.5671,0.5657,0.5671,1075000000.0
2009-04-20 06:30:00,0.5671,0.56775,0.5664,0.5675,835000000.0
2009-04-20 07:00:00,0.5675,0.56795,0.5672,0.56735,515200000.0
2009-04-20 07:30:00,0.5674,0.5677,0.56635,0.5668,848200000.0
2009-04-20 08:00:00,0.5668,0.5674,0.5656,0.567,671200000.0
2009-04-20 08:30:00,0.567,0.56705,0.56535,0.5662,692800000.0
2009-04-20 09:00:00,0.5662,0.567,0.5655,0.56695,1065400001.0
2009-04-20 09:30:00,0.5668,0.567,0.5644,0.5648,1007000001.0
2009-04-20 10:00:00,0.5648,0.56505,0.56335,0.56405,1365200001.0
2009-04-20 10:30:00,0.56405,0.5648,0.5617,0.56185,997800000.0
2009-04-20 11:00:00,0.5618,0.5625,0.5615,0.56155,1268400000.0
2009-04-20 11:30:00,0.56165,0.56225,0.56005,0.5604,2310200001.0
2009-04-20 12:00:00,0.5604,0.5622,0.5604,0.5617,1700600000.0
2009-04-20 12:30:00,0.5616,0.562,0.5608,0.56145,1782600000.0
2009-04-20 13:00:00,0.5615,0.5625,0.5592,0.56035,3111900000.0
2009-04-20 13:30:00,0.5605,0.56115,0.5598,0.5599,1645100000.0
2009-04-20 14:00:00,0.5599,0.561,0.5594,0.5609,2156800001.0
2009-04-20 14:30:00,0.56085,0.5612,0.5603,0.5607,2119312401.0
2009-04-20 15:00:00,0.5607,0.5618,0.5603,0.5608,2612812395.0
2009-04-20 15:30:00,0.5608,0.56085,0.55835,0.5586,3449524800.0
2009-04-20 16:00:00,0.55865,0.55875,0.557,0.5575,3005824800.0
2009-04-20 16:30:00,0.55745,0.5575,0.55625,0.55725,2448699196.0
2009-04-20 17:00:00,0.55725,0.55735,0.55585,0.55655,2607800000.0
2009-04-20 17:30:00,0.55655,0.55655,0.55483,0.55555,1520000000.0
2009-04-20 18:00:00,0.55555,0.5563,0.55522,0.55555,740800000.0
2009-04-20 18:30:00,0.5555,0.556,0.5527,0.553,1636424800.0
2009-04-20 19:00:00,0.553,0.55315,0.5486,0.551,1828948800.0
2009-04-20 19:30:00,0.551,0.5525,0.55005,0.5514,1207799200.0
2009-04-20 20:00:00,0.5515,0.55275,0.55035,0.5521,1237449600.0
2009-04-20 20:30:00,0.55235,0.5527,0.55109,0.5517,985012400.0
2009-04-20 21:00:00,0.5517,0.5518,0.54963,0.54978,1092000000.0
2009-04-20 21:30:00,0.5504,0.5512,0.54955,0.54955,737412400.0
2009-04-20 22:00:00,0.5499,0.5508,0.5487,0.55028,782400000.0
2009-04-20 22:30:00,0.5507,0.55215,0.5507,0.55195,560700000.0
2009-04-20 23:00:00,0.55195,0.55255,0.5516,0.5524,546400000.0
2009-04-20 23:30:00,0.5524,0.55345,0.55158,0.55305,807800000.0
2009-04-21 00:00:00,0.55295,0.55325,0.55251,0.55325,1003400000.0
2009-04-21 00:30:00,0.5533,0.55405,0.553,0.5538,1563800000.0
2009-04-21 01:00:00,0.5538,0.55425,0.55314,0.55365,2171999998.0
2009-04-21 01:30:00,0.5536,0.55405,0.5513,0.5517,2509399999.0
2009-04-21 02:00:00,0.5517,0.55225,0.5506,0.55205,2268000001.0
2009-04-21 02:30:00,0.5521,0.5537,0.5521,0.5527,1685200000.0
2009-04-21 03:00:00,0.5527,0.5545,0.5527,0.55325,1386699996.0
2009-04-21 03:30:00,0.55325,0.55355,0.5518,0.55235,1899799996.0
2009-04-21 04:00:00,0.55225,0.5532,0.55171,0.553,632400000.0
2009-04-21 04:30:00,0.55263,0.5547,0.55235,0.55371,864000000.0
2009-04-21 05:00:00,0.55425,0.55535,0.55395,0.5553,1040500000.0
2009-04-21 05:30:00,0.55525,0.5557,0.55445,0.5553,910600000.0
2009-04-21 06:00:00,0.55525,0.5554,0.55463,0.5548,613000000.0
2009-04-21 06:30:00,0.55475,0.55685,0.55475,0.5565,1326600001.0
2009-04-21 07:00:00,0.55655,0.55685,0.55607,0.55635,1067000000.0
2009-04-21 07:30:00,0.5563,0.5568,0.55593,0.5566,522000000.0
2009-04-21 08:00:00,0.5566,0.5566,0.55475,0.5556,1936074400.0
2009-04-21 08:30:00,0.5556,0.5561,0.5544,0.55445,1759200000.0
2009-04-21 09:00:00,0.55445,0.5554,0.55385,0.55515,2005600000.0
2009-04-21 09:30:00,0.55515,0.5583,0.55505,0.55775,1594224800.0
2009-04-21 10:00:00,0.5578,0.5589,0.5562,0.55865,1796000000.0
2009-04-21 10:30:00,0.5587,0.5592,0.557,0.5575,1051424800.0
2009-04-21 11:00:00,0.55755,0.5591,0.55695,0.55705,945800001.0
2009-04-21 11:30:00,0.55677,0.55795,0.55665,0.5575,1026599999.0
2009-04-21 12:00:00,0.5575,0.5581,0.55643,0.5567,1127000000.0
2009-04-21 12:30:00,0.5567,0.55735,0.555,0.5552,798500000.0
2009-04-21 13:00:00,0.5552,0.55555,0.55355,0.5542,1393612400.0
2009-04-21 13:30:00,0.55415,0.5551,0.55315,0.55475,2247800000.0
2009-04-21 14:00:00,0.5547,0.5548,0.55315,0.55425,1091200000.0
2009-04-21 14:30:00,0.55425,0.55505,0.5535,0.55475,1573324799.0
2009-04-21 15:00:00,0.55475,0.5548,0.55305,0.55325,2186599999.0
2009-04-21 15:30:00,0.5534,0.55795,0.5532,0.55625,1874424800.0
2009-04-21 16:00:00,0.55635,0.55645,0.555,0.5556,3315000003.0
2009-04-21 16:30:00,0.55565,0.557,0.555,0.5568,1731800000.0
2009-04-21 17:00:00,0.5567,0.5598,0.55655,0.55965,2841124800.0
2009-04-21 17:30:00,0.55965,0.5635,0.5594,0.5625,3668400000.0
2009-04-21 18:00:00,0.5625,0.5631,0.56145,0.5625,2223200003.0
2009-04-21 18:30:00,0.5626,0.5656,0.56238,0.5634,1568224801.0
2009-04-21 19:00:00,0.5634,0.5643,0.56145,0.5616,1053924800.0
2009-04-21 19:30:00,0.5615,0.56385,0.5614,0.56281,1103000000.0
2009-04-21 20:00:00,0.5633,0.564,0.56145,0.562,733600000.0
2009-04-21 20:30:00,0.562,0.5627,0.56114,0.56185,943800000.0
2009-04-21 21:00:00,0.5618,0.56495,0.56155,0.5625,1028000000.0
2009-04-21 21:30:00,0.5625,0.5636,0.5616,0.563,759600000.0
2009-04-21 22:00:00,0.563,0.56475,0.56275,0.56445,755800000.0
2009-04-21 22:30:00,0.5645,0.5645,0.56316,0.5635,786600000.0
2009-04-21 23:00:00,0.5635,0.564,0.56165,0.56225,543400000.0
2009-04-21 23:30:00,0.562,0.56305,0.5616,0.56169,500000000.0
2009-04-22 00:00:00,0.562,0.56235,0.5609,0.5611,2271400000.0
2009-04-22 00:30:00,0.5612,0.5619,0.56005,0.5602,1955200001.0
2009-04-22 01:00:00,0.56035,0.5618,0.56025,0.56145,1386000002.0
2009-04-22 01:30:00,0.56145,0.56145,0.55745,0.5591,2562700001.0
2009-04-22 02:00:00,0.55875,0.55965,0.55841,0.5596,2081999996.0
2009-04-22 02:30:00,0.55955,0.56025,0.5585,0.55905,2457800000.0
2009-04-22 03:00:00,0.55905,0.5592,0.5573,0.5573,1336800000.0
2009-04-22 03:30:00,0.5574,0.55905,0.55545,0.55735,2174600000.0
2009-04-22 04:00:00,0.55715,0.55795,0.55682,0.55715,718500000.0
2009-04-22 04:30:00,0.55715,0.55835,0.55684,0.55755,935600000.0
2009-04-22 05:00:00,0.55708,0.5577,0.55638,0.5567,1012800000.0
2009-04-22 05:30:00,0.55675,0.55675,0.5553,0.55552,1653400000.0
2009-04-22 06:00:00,0.5557,0.5568,0.5548,0.5552,1098412400.0
2009-04-22 06:30:00,0.5552,0.55595,0.5544,0.5556,1089800000.0
2009-04-22 07:00:00,0.55555,0.5563,0.55491,0.55588,1008000000.0
2009-04-22 07:30:00,0.5562,0.5572,0.556,0.55635,649600000.0
2009-04-22 08:00:00,0.55635,0.558,0.5563,0.55655,1401100000.0
2009-04-22 08:30:00,0.55665,0.5571,0.55575,0.55575,1062700000.0
2009-04-22 09:00:00,0.5557,0.5557,0.55355,0.5546,2554700000.0
2009-04-22 09:30:00,0.5546,0.556,0.554,0.5557,2083237200.0
2009-04-22 10:00:00,0.55565,0.5565,0.5544,0.55475,1085624800.0
2009-04-22 10:30:00,0.5548,0.55515,0.55325,0.5534,1935200000.0
2009-04-22 11:00:00,0.5534,0.55475,0.5533,0.55465,987600000.0
2009-04-22 11:30:00,0.55465,0.55505,0.55408,0.55445,664800000.0
2009-04-22 12:00:00,0.55445,0.55526,0.5534,0.55515,1056000000.0
2009-04-22 12:30:00,0.55505,0.5555,0.55385,0.5554,1032524800.0
2009-04-22 13:00:00,0.5555,0.55605,0.5544,0.55595,570000000.0
2009-04-22 13:30:00,0.55595,0.5581,0.55556,0.5572,1327912400.0
2009-04-22 14:00:00,0.55715,0.55745,0.55505,0.55635,1618824800.0
2009-04-22 14:30:00,0.5563,0.5563,0.5551,0.5558,1487000005.0
2009-04-22 15:00:00,0.5557,0.557,0.554,0.55675,2681237200.0
2009-04-22 15:30:00,0.55675,0.5576,0.55515,0.55685,3231624800.0
2009-04-22 16:00:00,0.55685,0.5598,0.5566,0.55935,3229300002.0
2009-04-22 16:30:00,0.55935,0.5595,0.55675,0.5572,2403024000.0
2009-04-22 17:00:00,0.5572,0.5585,0.55655,0.5577,1758600001.0
2009-04-22 17:30:00,0.55775,0.55925,0.5577,0.5588,1425600000.0
2009-04-22 18:00:00,0.5587,0.55925,0.55655,0.55695,715400000.0
2009-04-22 18:30:00,0.557,0.5576,0.55495,0.5556,1467924800.0
2009-04-22 19:00:00,0.5555,0.55695,0.5554,0.5567,947800000.0
2009-04-22 19:30:00,0.55675,0.55785,0.55555,0.55565,592400000.0
2009-04-22 20:00:00,0.55565,0.5576,0.5553,0.5572,659600000.0
2009-04-22 20:30:00,0.55725,0.55885,0.55725,0.5577,608600000.0
2009-04-22 21:00:00,0.55765,0.5584,0.55706,0.5572,1166800001.0
2009-04-22 21:30:00,0.55725,0.5576,0.5549,0.55495,694200000.0
2009-04-22 22:00:00,0.555,0.55525,0.55387,0.5545,1012200000.0
2009-04-22 22:30:00,0.5545,0.5556,0.55425,0.5548,858424800.0
2009-04-22 23:00:00,0.5549,0.55555,0.5538,0.55439,868600000.0
2009-04-22 23:30:00,0.5548,0.5554,0.5541,0.55505,882100000.0
2009-04-23 00:00:00,0.555,0.5558,0.5547,0.5553,1392400000.0
2009-04-23 00:30:00,0.5554,0.5564,0.55476,0.5562,1198000000.0
2009-04-23 01:00:00,0.5562,0.5571,0.55545,0.5561,1334000000.0
2009-04-23 01:30:00,0.5561,0.55645,0.55495,0.5552,918200000.0
2009-04-23 02:00:00,0.55525,0.5569,0.55525,0.55554,2819200002.0
2009-04-23 02:30:00,0.5559,0.5561,0.554,0.5541,2299600000.0
2009-04-23 03:00:00,0.5541,0.5545,0.55295,0.5531,2540800001.0
2009-04-23 03:30:00,0.553,0.5542,0.55265,0.5538,2126000000.0
2009-04-23 04:00:00,0.55338,0.55455,0.55283,0.5543,1288800000.0
2009-04-23 04:30:00,0.55425,0.5547,0.5534,0.5537,1212200000.0
2009-04-23 05:00:00,0.5541,0.55465,0.55389,0.55453,785600000.0
2009-04-23 05:30:00,0.5545,0.55515,0.55415,0.55494,918000000.0
2009-04-23 06:00:00,0.555,0.5564,0.5549,0.556,1141200000.0
2009-04-23 06:30:00,0.556,0.5572,0.5554,0.5571,961400000.0
2009-04-23 07:00:00,0.55705,0.55965,0.55705,0.5587,1231800000.0
2009-04-23 07:30:00,0.5587,0.55945,0.55735,0.55875,2018224800.0
2009-04-23 08:00:00,0.5586,0.5599,0.55765,0.5593,2204400000.0
2009-04-23 08:30:00,0.5593,0.5593,0.55805,0.5582,2647600000.0
2009-04-23 09:00:00,0.5582,0.55965,0.55755,0.5585,2192000000.0
2009-04-23 09:30:00,0.5585,0.5587,0.557,0.5573,2654300000.0
2009-04-23 10:00:00,0.5573,0.55935,0.5573,0.5588,2954600001.0
2009-04-23 10:30:00,0.5589,0.5592,0.55765,0.5582,1645400000.0
2009-04-23 11:00:00,0.55815,0.55925,0.55785,0.55865,2657700000.0
2009-04-23 11:30:00,0.55865,0.55995,0.55845,0.5596,3272899999.0
2009-04-23 12:00:00,0.5595,0.56075,0.5592,0.55925,2915400001.0
2009-04-23 12:30:00,0.5593,0.55955,0.55825,0.55905,1137400000.0
2009-04-23 13:00:00,0.55905,0.5621,0.55865,0.5618,2528300000.0
2009-04-23 13:30:00,0.5618,0.56225,0.56,0.56,2601600002.0
2009-04-23 14:00:00,0.56,0.5614,0.56,0.56055,2359200000.0
2009-04-23 14:30:00,0.5604,0.561,0.55875,0.5593,2474600000.0
2009-04-23 15:00:00,0.5594,0.5604,0.558,0.5589,3271100003.0
2009-04-23 15:30:00,0.5589,0.5594,0.55695,0.5572,3445200000.0
2009-04-23 16:00:00,0.55715,0.5587,0.55605,0.55825,4628200000.0
2009-04-23 16:30:00,0.5583,0.5601,0.558,0.55955,4316100000.0
2009-04-23 17:00:00,0.55955,0.56,0.5575,0.559,4260600002.0
2009-04-23 17:30:00,0.559,0.5596,0.557,0.55735,4312300000.0
2009-04-23 18:00:00,0.5573,0.5588,0.5568,0.55685,2738200000.0
2009-04-23 18:30:00,0.557,0.55825,0.5562,0.55815,2004800001.0
2009-04-23 19:00:00,0.55815,0.5601,0.5579,0.55945,1751800000.0
2009-04-23 19:30:00,0.5595,0.56145,0.559,0.5594,2667600000.0
2009-04-23 20:00:00,0.5594,0.55975,0.55855,0.5594,1324400000.0
2009-04-23 20:30:00,0.5596,0.5608,0.55901,0.5598,1304900000.0
2009-04-23 21:00:00,0.5598,0.5598,0.55825,0.5589,1131600000.0
2009-04-23 21:30:00,0.559,0.5616,0.55877,0.56045,1615500000.0
2009-04-23 22:00:00,0.56045,0.56185,0.5602,0.56124,1184300000.0
2009-04-23 22:30:00,0.56136,0.5625,0.56102,0.56155,746200000.0
2009-04-23 23:00:00,0.5615,0.56215,0.5612,0.56155,500600000.0
2009-04-23 23:30:00,0.56155,0.56155,0.5601,0.5608,1216600004.0
2009-04-24 00:00:00,0.5608,0.562,0.56045,0.56173,1611600000.0
2009-04-24 00:30:00,0.56215,0.5622,0.55985,0.561,3033799997.0
2009-04-24 01:00:00,0.561,0.5617,0.55985,0.561,891200000.0
2009-04-24 01:30:00,0.5611,0.56125,0.5599,0.56025,1085599998.0
2009-04-24 02:00:00,0.56005,0.56085,0.55985,0.56032,2787899999.0
2009-04-24 02:30:00,0.56016,0.5613,0.56005,0.5605,3398200003.0
2009-04-24 03:00:00,0.5605,0.56115,0.56,0.5608,3203800002.0
2009-04-24 03:30:00,0.5607,0.56125,0.56032,0.5611,2006000002.0
2009-04-24 04:00:00,0.56065,0.56195,0.56056,0.56155,1351200000.0
2009-04-24 04:30:00,0.5616,0.56235,0.56145,0.56164,1150599998.0
2009-04-24 05:00:00,0.56188,0.56505,0.56136,0.56405,1975999998.0
2009-04-24 05:30:00,0.5642,0.56425,0.56265,0.56335,1588799998.0
2009-04-24 06:00:00,0.5634,0.56345,0.56178,0.5626,1130800002.0
2009-04-24 06:30:00,0.56245,0.5626,0.56,0.5617,1636399997.0
2009-04-24 07:00:00,0.56165,0.5631,0.561,0.5628,1272600002.0
2009-04-24 07:30:00,0.56285,0.56345,0.5618,0.5618,1685600002.0
2009-04-24 08:00:00,0.5618,0.5626,0.56095,0.5624,979800000.0
2009-04-24 08:30:00,0.5624,0.5636,0.5621,0.56305,1784000000.0
2009-04-24 09:00:00,0.5631,0.5645,0.56225,0.56295,2443800000.0
2009-04-24 09:30:00,0.5631,0.56405,0.5629,0.5637,2107700000.0
2009-04-24 10:00:00,0.5637,0.56885,0.5637,0.5687,4753900000.0
2009-04-24 10:30:00,0.5687,0.5687,0.56575,0.5659,3087200000.0
2009-04-24 11:00:00,0.566,0.5669,0.56573,0.5661,1984200000.0
2009-04-24 11:30:00,0.5661,0.5666,0.56505,0.5657,2453699999.0
2009-04-24 12:00:00,0.5656,0.56575,0.56488,0.56555,927200000.0
2009-04-24 12:30:00,0.5656,0.568,0.56545,0.5669,2269500000.0
2009-04-24 13:00:00,0.5669,0.5683,0.56659,0.5677,2850600000.0
2009-04-24 13:30:00,0.56775,0.5678,0.5667,0.5672,2499600000.0
2009-04-24 14:00:00,0.5672,0.568,0.56672,0.56765,1649000001.0
2009-04-24 14:30:00,0.5676,0.5687,0.5665,0.56835,518000000.0
2009-04-24 15:00:00,0.56835,0.57085,0.56835,0.5701,3495799999.0
2009-04-24 15:30:00,0.5701,0.57135,0.57,0.5713,3761400000.0
2009-04-24 16:00:00,0.57125,0.57205,0.5686,0.5693,4616900001.0
2009-04-24 16:30:00,0.5693,0.571,0.5693,0.571,2388500000.0
2009-04-24 17:00:00,0.5711,0.5722,0.57065,0.57155,4486000006.0
2009-04-24 17:30:00,0.5716,0.57215,0.57095,0.5718,2672200001.0
2009-04-24 18:00:00,0.57175,0.57295,0.57135,0.5718,1728000000.0
2009-04-24 18:30:00,0.57165,0.5729,0.571,0.5723,1744600000.0
2009-04-24 19:00:00,0.5723,0.5723,0.57095,0.57105,924600000.0
2009-04-24 19:30:00,0.57105,0.57145,0.57029,0.5712,650200000.0
2009-04-24 20:00:00,0.57115,0.57185,0.569,0.57155,2855400000.0
2009-04-24 20:30:00,0.5716,0.57225,0.57104,0.57105,1196400000.0
2009-04-24 21:00:00,0.57105,0.57225,0.57087,0.57154,902400000.0
2009-04-24 21:30:00,0.5718,0.57375,0.5718,0.5722,811400002.0
2009-04-24 22:00:00,0.57215,0.57325,0.5721,0.57295,653200000.0
2009-04-24 22:30:00,0.57295,0.57375,0.57075,0.572,1073600000.0
2009-04-27 00:00:00,0.568,0.568,0.56605,0.5669,2110000000.0
2009-04-27 00:30:00,0.567,0.5671,0.5642,0.56493,1941200000.0
2009-04-27 01:00:00,0.56505,0.56695,0.56455,0.5667,2025600000.0
2009-04-27 01:30:00,0.56645,0.56695,0.56595,0.56632,1941200000.0
2009-04-27 02:00:00,0.5664,0.5672,0.56542,0.56564,1574600000.0
2009-04-27 02:30:00,0.56566,0.56685,0.56554,0.56655,1499200005.0
2009-04-27 03:00:00,0.56655,0.5676,0.56595,0.56685,1504200001.0
2009-04-27 03:30:00,0.56685,0.56705,0.56647,0.56695,947400000.0
2009-04-27 04:00:00,0.56695,0.56695,0.5637,0.56425,2068100000.0
2009-04-27 04:30:00,0.56425,0.56505,0.56345,0.56385,825200000.0
2009-04-27 05:00:00,0.5638,0.56435,0.56322,0.5643,724200000.0
2009-04-27 05:30:00,0.5643,0.5644,0.56312,0.56375,1674400002.0
2009-04-27 06:00:00,0.5638,0.564,0.56255,0.56335,1927800000.0
2009-04-27 06:30:00,0.56317,0.56455,0.563,0.56425,1212800000.0
2009-04-27 07:00:00,0.56425,0.56515,0.5636,0.565,1467000000.0
2009-04-27 07:30:00,0.565,0.56535,0.56305,0.56315,1562100002.0
2009-04-27 08:00:00,0.56315,0.5644,0.56275,0.564,3341600000.0
2009-04-27 08:30:00,0.5642,0.5647,0.56275,0.5628,2070100000.0
2009-04-27 09:00:00,0.56275,0.5645,0.5622,0.56435,1919199998.0
2009-04-27 09:30:00,0.5643,0.56605,0.56425,0.5659,1381800000.0
2009-04-27 10:00:00,0.5659,0.56645,0.56515,0.566,3142200000.0
2009-04-27 10:30:00,0.566,0.5669,0.56595,0.5668,2648300000.0
2009-04-27 11:00:00,0.56685,0.56725,0.56525,0.5657,3373300000.0
2009-04-27 11:30:00,0.5657,0.5658,0.565,0.56525,1928500000.0
2009-04-27 12:00:00,0.5653,0.56555,0.5644,0.565,1472300000.0
2009-04-27 12:30:00,0.56505,0.5657,0.56475,0.5652,2298400000.0
2009-04-27 13:00:00,0.56525,0.5659,0.5648,0.5658,2401800001.0
2009-04-27 13:30:00,0.5658,0.56655,0.56545,0.5656,1951400000.0
2009-04-27 14:00:00,0.56555,0.5656,0.5643,0.5646,3892600000.0
2009-04-27 14:30:00,0.5646,0.5661,0.5639,0.566,2375200000.0
2009-04-27 15:00:00,0.566,0.56695,0.5658,0.56685,2834000000.0
2009-04-27 15:30:00,0.56685,0.56745,0.5661,0.5665,5229599997.0
2009-04-27 16:00:00,0.5665,0.5693,0.5665,0.5693,7802400003.0
2009-04-27 16:30:00,0.5693,0.57075,0.568,0.5696,6534100003.0
2009-04-27 17:00:00,0.5695,0.5699,0.5679,0.56855,4730600002.0
2009-04-27 17:30:00,0.56865,0.5694,0.5679,0.5689,993400000.0
2009-04-27 18:00:00,0.56895,0.5696,0.56861,0.569,1511800000.0
2009-04-27 18:30:00,0.569,0.5696,0.56809,0.5684,2122600000.0
2009-04-27 19:00:00,0.5683,0.5685,0.566,0.5665,2880700000.0
2009-04-27 19:30:00,0.5665,0.567,0.5645,0.565,1368600000.0
2009-04-27 20:00:00,0.565,0.5659,0.56396,0.56525,1128600000.0
2009-04-27 20:30:00,0.56525,0.56615,0.56501,0.5657,2186400000.0
2009-04-27 21:00:00,0.56575,0.5659,0.56475,0.5657,1116800000.0
2009-04-27 21:30:00,0.5657,0.5669,0.5653,0.56645,2435600000.0
2009-04-27 22:00:00,0.5666,0.5692,0.5666,0.56803,2109599999.0
2009-04-27 22:30:00,0.5681,0.5681,0.56525,0.56545,1947800000.0
2009-04-27 23:00:00,0.56535,0.56544,0.5632,0.5644,1073600002.0
2009-04-27 23:30:00,0.5644,0.5648,0.56403,0.56465,1959000001.0
2009-04-28 00:00:00,0.56455,0.5655,0.56438,0.56495,1619599999.0
2009-04-28 00:30:00,0.56478,0.56505,0.563,0.56345,2673400000.0
2009-04-28 01:00:00,0.5635,0.5645,0.5631,0.56325,1405199999.0
2009-04-28 01:30:00,0.5633,0.56395,0.5621,0.5627,1964999999.0
2009-04-28 02:00:00,0.56265,0.5627,0.5601,0.5604,3839399995.0
2009-04-28 02:30:00,0.5604,0.56205,0.56025,0.5607,2582800001.0
2009-04-28 03:00:00,0.56065,0.56165,0.5595,0.5597,3265399998.0
2009-04-28 03:30:00,0.5597,0.5606,0.5594,0.5601,1869600001.0
2009-04-28 04:00:00,0.56005,0.56095,0.55795,0.55855,2770899999.0
2009-04-28 04:30:00,0.55845,0.5586,0.5554,0.5555,3997200002.0
2009-04-28 05:00:00,0.55565,0.55565,0.554,0.5543,1409800000.0
2009-04-28 05:30:00,0.55455,0.55685,0.55445,0.55675,1958900000.0
2009-04-28 06:00:00,0.5565,0.5567,0.55285,0.554,3127000005.0
2009-04-28 06:30:00,0.554,0.5548,0.55333,0.55385,2282800001.0
2009-04-28 07:00:00,0.5538,0.5558,0.5538,0.55525,1042000000.0
2009-04-28 07:30:00,0.5552,0.55585,0.55465,0.555,1425700000.0
2009-04-28 08:00:00,0.555,0.5559,0.5546,0.5548,2322300000.0
2009-04-28 08:30:00,0.5548,0.55495,0.5527,0.5533,3834105001.0
2009-04-28 09:00:00,0.5532,0.5559,0.553,0.5553,3804800000.0
2009-04-28 09:30:00,0.5553,0.55685,0.55515,0.55585,2817200001.0
2009-04-28 10:00:00,0.5558,0.5572,0.55565,0.557,2313200000.0
2009-04-28 10:30:00,0.55695,0.5572,0.55555,0.5561,3949400001.0
2009-04-28 11:00:00,0.5561,0.5561,0.5551,0.5553,3141800001.0
2009-04-28 11:30:00,0.5553,0.55705,0.5549,0.5569,2920400000.0
2009-04-28 12:00:00,0.55695,0.5573,0.556,0.5572,3880800000.0
2009-04-28 12:30:00,0.5574,0.55875,0.55655,0.55685,4240800002.0
2009-04-28 13:00:00,0.55685,0.55845,0.55675,0.5577,3589600005.0
2009-04-28 13:30:00,0.55765,0.5577,0.55585,0.5573,2890000001.0
2009-04-28 14:00:00,0.5573,0.55795,0.5568,0.55775,3499500001.0
2009-04-28 14:30:00,0.5578,0.5584,0.55685,0.55775,5168999999.0
2009-04-28 15:00:00,0.55785,0.55885,0.55705,0.5575,4609200004.0
2009-04-28 15:30:00,0.55745,0.5607,0.55745,0.56025,6906800001.0
2009-04-28 16:00:00,0.56025,0.5623,0.56005,0.5604,7916200002.0
2009-04-28 16:30:00,0.5604,0.5606,0.5586,0.5594,5048700001.0
2009-04-28 17:00:00,0.5594,0.5597,0.5584,0.5592,3366200000.0
2009-04-28 17:30:00,0.5592,0.55945,0.55855,0.5587,1849099995.0
2009-04-28 18:00:00,0.5588,0.5592,0.55836,0.5585,1741799999.0
2009-04-28 18:30:00,0.5585,0.55915,0.5567,0.5591,1978399999.0
2009-04-28 19:00:00,0.55888,0.559,0.55767,0.5586,1100800000.0
2009-04-28 19:30:00,0.5586,0.5592,0.55785,0.55785,1501600000.0
2009-04-28 20:00:00,0.5579,0.56045,0.5579,0.5604,872100000.0
2009-04-28 20:30:00,0.5605,0.5615,0.55915,0.55975,1461400000.0
2009-04-28 21:00:00,0.55975,0.5602,0.5587,0.55935,870100000.0
2009-04-28 21:30:00,0.55935,0.55945,0.55818,0.5587,1398400000.0
2009-04-28 22:00:00,0.5587,0.55895,0.5581,0.55885,1042100000.0
2009-04-28 22:30:00,0.55873,0.55915,0.55823,0.55855,936800000.0
2009-04-28 23:00:00,0.55845,0.55845,0.55667,0.55765,1564000002.0
2009-04-28 23:30:00,0.55742,0.55915,0.55692,0.5576,902200000.0
2009-04-29 00:00:00,0.55755,0.55855,0.55728,0.5583,1153199998.0
2009-04-29 00:30:00,0.5582,0.5588,0.5577,0.5584,1693600003.0
2009-04-29 01:00:00,0.5584,0.5597,0.55824,0.55935,2354600006.0
2009-04-29 01:30:00,0.55935,0.5618,0.5592,0.56135,2793400008.0
2009-04-29 02:00:00,0.5613,0.56395,0.56125,0.56275,3664600004.0
2009-04-29 02:30:00,0.5627,0.5632,0.5617,0.5624,4006399998.0
2009-04-29 03:00:00,0.5624,0.5636,0.56225,0.5628,2204600000.0
2009-04-29 03:30:00,0.5628,0.56365,0.56251,0.5631,2716600000.0
2009-04-29 04:00:00,0.56325,0.5633,0.56189,0.5622,2136200000.0
2009-04-29 04:30:00,0.5623,0.5631,0.56212,0.56295,1789800000.0
2009-04-29 05:00:00,0.5629,0.56675,0.5626,0.5653,2888800001.0
2009-04-29 05:30:00,0.5653,0.5654,0.56448,0.56515,1412500000.0
2009-04-29 06:00:00,0.5652,0.5664,0.56471,0.56605,1442000000.0
2009-04-29 06:30:00,0.56595,0.5664,0.5649,0.5652,1883699997.0
2009-04-29 07:00:00,0.56535,0.56765,0.56457,0.56675,1625400000.0
2009-04-29 07:30:00,0.56695,0.56735,0.566,0.5661,2134200007.0
2009-04-29 08:00:00,0.5661,0.5673,0.5659,0.5665,1943300000.0
2009-04-29 08:30:00,0.5665,0.567,0.56605,0.5663,2976100000.0
2009-04-29 09:00:00,0.5664,0.5668,0.5651,0.56665,2686600000.0
2009-04-29 09:30:00,0.56665,0.5677,0.56655,0.5669,2360600000.0
2009-04-29 10:00:00,0.5669,0.5687,0.56685,0.5677,2637200001.0
2009-04-29 10:30:00,0.5676,0.56925,0.567,0.5689,2789100001.0
2009-04-29 11:00:00,0.5689,0.5702,0.5682,0.56945,3156700000.0
2009-04-29 11:30:00,0.5693,0.5719,0.56895,0.57065,3184399999.0
2009-04-29 12:00:00,0.5709,0.57115,0.56925,0.5698,2326400000.0
2009-04-29 12:30:00,0.5698,0.571,0.5689,0.5705,2819200000.0
2009-04-29 13:00:00,0.5705,0.57105,0.56955,0.57025,1982400000.0
2009-04-29 13:30:00,0.57007,0.57075,0.5698,0.5702,1714099999.0
2009-04-29 14:00:00,0.5702,0.57125,0.56935,0.57095,2126200000.0
2009-04-29 14:30:00,0.57095,0.57095,0.5688,0.56905,2994400000.0
2009-04-29 15:00:00,0.56905,0.56955,0.56855,0.5694,1833600000.0
2009-04-29 15:30:00,0.56935,0.57125,0.56905,0.57085,2443600000.0
2009-04-29 16:00:00,0.57085,0.5725,0.56865,0.5722,3950699999.0
2009-04-29 16:30:00,0.57215,0.57315,0.5716,0.5731,3856800000.0
2009-04-29 17:00:00,0.5731,0.5762,0.5722,0.57605,3001700000.0
2009-04-29 17:30:00,0.5761,0.57765,0.5753,0.5755,3238600000.0
2009-04-29 18:00:00,0.5755,0.5762,0.57425,0.5749,2553900000.0
2009-04-29 18:30:00,0.57485,0.5771,0.5747,0.57655,1170200000.0
2009-04-29 19:00:00,0.57665,0.577,0.57605,0.57685,1040000000.0
2009-04-29 19:30:00,0.5768,0.57715,0.57571,0.5768,1114200000.0
2009-04-29 20:00:00,0.57685,0.57695,0.57365,0.5743,2364200000.0
2009-04-29 20:30:00,0.5741,0.5756,0.57245,0.57515,3321800000.0
2009-04-29 21:00:00,0.57515,0.57515,0.57125,0.572,2264000000.0
2009-04-29 21:30:00,0.5719,0.5724,0.5704,0.5713,1270600000.0
2009-04-29 22:00:00,0.5714,0.57205,0.57105,0.57139,835800000.0
2009-04-29 22:30:00,0.57128,0.57355,0.57124,0.57195,1036600000.0
2009-04-29 23:00:00,0.5721,0.57233,0.5647,0.5662,1683100000.0
2009-04-29 23:30:00,0.5662,0.56655,0.5636,0.56405,1625999998.0
2009-04-30 00:00:00,0.56405,0.56465,0.5632,0.56365,2894400006.0
2009-04-30 00:30:00,0.56365,0.56455,0.56315,0.56405,3756999998.0
2009-04-30 01:00:00,0.56405,0.56495,0.56325,0.5649,3086200002.0
2009-04-30 01:30:00,0.565,0.56515,0.56379,0.56485,2708599999.0
2009-04-30 02:00:00,0.5647,0.56745,0.56445,0.5659,3451400000.0
2009-04-30 02:30:00,0.56585,0.56705,0.56565,0.56615,3282400000.0
2009-04-30 03:00:00,0.56615,0.56645,0.56505,0.5661,3571599999.0
2009-04-30 03:30:00,0.5661,0.56725,0.5657,0.567,963400000.0
2009-04-30 04:00:00,0.56695,0.56695,0.5654,0.56605,1315800000.0
2009-04-30 04:30:00,0.5662,0.56675,0.5656,0.5665,1085800001.0
2009-04-30 05:00:00,0.56625,0.56695,0.56551,0.5661,1723000001.0
2009-04-30 05:30:00,0.5662,0.567,0.5655,0.56565,1335400002.0
2009-04-30 06:00:00,0.56565,0.5657,0.56315,0.56435,2250800000.0
2009-04-30 06:30:00,0.56435,0.5653,0.56425,0.5652,2675200000.0
2009-04-30 07:00:00,0.5653,0.56545,0.5636,0.5653,1169000000.0
2009-04-30 07:30:00,0.56535,0.5662,0.5644,0.5659,1025800000.0
2009-04-30 08:00:00,0.5659,0.56835,0.565,0.5682,2537500001.0
2009-04-30 08:30:00,0.5682,0.57385,0.5682,0.57245,3226900000.0
2009-04-30 09:00:00,0.57245,0.57345,0.57185,0.5722,2086200000.0
2009-04-30 09:30:00,0.5723,0.57535,0.5721,0.5748,2672299998.0
2009-04-30 10:00:00,0.5748,0.5749,0.5714,0.5725,2664700000.0
2009-04-30 10:30:00,0.5725,0.57285,0.57085,0.5715,1614700000.0
2009-04-30 11:00:00,0.5715,0.5715,0.569,0.56925,1847000001.0
2009-04-30 11:30:00,0.5692,0.5697,0.5681,0.56875,1879399999.0
2009-04-30 12:00:00,0.56875,0.5715,0.56875,0.57025,1508199999.0
2009-04-30 12:30:00,0.5702,0.5706,0.5675,0.56835,1392700000.0
2009-04-30 13:00:00,0.5685,0.5686,0.5656,0.568,2351500000.0
2009-04-30 13:30:00,0.568,0.5687,0.5675,0.5682,1419700000.0
2009-04-30 14:00:00,0.56825,0.5687,0.56715,0.5674,2046400000.0
2009-04-30 14:30:00,0.5674,0.56795,0.5642,0.5642,2853100000.0
2009-04-30 15:00:00,0.5642,0.5664,0.5642,0.5659,1773399999.0
2009-04-30 15:30:00,0.5659,0.5671,0.56415,0.56465,3915796002.0
2009-04-30 16:00:00,0.5647,0.5678,0.5647,0.5669,4099500001.0
2009-04-30 16:30:00,0.567,0.569,0.56655,0.5685,3673199999.0
2009-04-30 17:00:00,0.5685,0.5712,0.56745,0.5696,4469300003.0
2009-04-30 17:30:00,0.5696,0.56985,0.56805,0.56895,2893600000.0
2009-04-30 18:00:00,0.56895,0.5695,0.56852,0.56925,1646400001.0
2009-04-30 18:30:00,0.56925,0.5693,0.56595,0.5662,1294800000.0
2009-04-30 19:00:00,0.5662,0.56685,0.5625,0.5633,1156000000.0
2009-04-30 19:30:00,0.5633,0.56525,0.5633,0.5645,769200000.0
2009-04-30 20:00:00,0.5645,0.5655,0.56384,0.56514,1044800000.0
2009-04-30 20:30:00,0.56535,0.56625,0.56493,0.56585,1540300000.0
2009-04-30 21:00:00,0.5658,0.56595,0.56437,0.56505,856700000.0
2009-04-30 21:30:00,0.5652,0.5662,0.56439,0.56545,1057800000.0
2009-04-30 22:00:00,0.5654,0.56565,0.56405,0.5647,527600000.0
2009-04-30 22:30:00,0.5648,0.56515,0.56445,0.565,751600000.0
2009-04-30 23:00:00,0.56485,0.5661,0.56408,0.56437,2848600002.0
2009-04-30 23:30:00,0.56436,0.5649,0.56255,0.5632,1114200000.0
2009-05-01 00:00:00,0.5632,0.56455,0.5629,0.5638,1258600001.0
2009-05-01 00:30:00,0.5639,0.565,0.5631,0.56485,763200004.0
2009-05-01 01:00:00,0.56485,0.56575,0.56465,0.56575,1337200000.0
2009-05-01 01:30:00,0.56585,0.5665,0.56539,0.56605,1240399997.0
2009-05-01 02:00:00,0.56625,0.5675,0.56567,0.5661,1105200000.0
2009-05-01 02:30:00,0.5661,0.5665,0.5633,0.56405,1296300000.0
2009-05-01 03:00:00,0.56405,0.56565,0.5632,0.5638,1204200003.0
2009-05-01 03:30:00,0.56385,0.564,0.56305,0.5635,1163800000.0
2009-05-01 04:00:00,0.56339,0.5659,0.56318,0.56555,1000000000.0
2009-05-01 04:30:00,0.5656,0.5665,0.5646,0.56489,1453600000.0
2009-05-01 05:00:00,0.56475,0.56505,0.5639,0.56425,558800000.0
2009-05-01 05:30:00,0.5642,0.56485,0.56405,0.56485,735000000.0
2009-05-01 06:00:00,0.56467,0.56524,0.56425,0.565,881200000.0
2009-05-01 06:30:00,0.565,0.5659,0.56465,0.56549,881600000.0
2009-05-01 07:00:00,0.5656,0.5665,0.5654,0.56593,767200000.0
2009-05-01 07:30:00,0.56615,0.56655,0.5658,0.5664,629400000.0
2009-05-01 08:00:00,0.56645,0.56795,0.56608,0.5671,838300000.0
2009-05-01 08:30:00,0.5671,0.56905,0.56705,0.5675,1154600001.0
2009-05-01 09:00:00,0.5675,0.5696,0.5675,0.56815,927400000.0
2009-05-01 09:30:00,0.5681,0.57015,0.5681,0.5688,1580399999.0
2009-05-01 10:00:00,0.56885,0.56895,0.5663,0.56745,1185800000.0
2009-05-01 10:30:00,0.56745,0.56975,0.5662,0.5694,1439799999.0
2009-05-01 11:00:00,0.56916,0.571,0.56897,0.5705,2076999999.0
2009-05-01 11:30:00,0.5705,0.5718,0.57015,0.571,1704000001.0
2009-05-01 12:00:00,0.57105,0.57305,0.57085,0.57265,1895100004.0
2009-05-01 12:30:00,0.5725,0.5742,0.5725,0.5727,2300000002.0
2009-05-01 13:00:00,0.57275,0.57275,0.57108,0.5718,2013100001.0
2009-05-01 13:30:00,0.5718,0.5724,0.57146,0.57165,1310300000.0
2009-05-01 14:00:00,0.5717,0.5727,0.57124,0.57155,1403400000.0
2009-05-01 14:30:00,0.5715,0.5715,0.56843,0.56855,1818400000.0
2009-05-01 15:00:00,0.56841,0.5689,0.56705,0.5674,1498400000.0
2009-05-01 15:30:00,0.56745,0.5684,0.56635,0.56725,3382200000.0
2009-05-01 16:00:00,0.5674,0.5684,0.56535,0.56655,1260400000.0
2009-05-01 16:30:00,0.5665,0.5679,0.566,0.5675,1371000000.0
2009-05-01 17:00:00,0.5675,0.5703,0.5673,0.57,2355000000.0
2009-05-01 17:30:00,0.57,0.5706,0.5677,0.56835,2084600000.0
2009-05-01 18:00:00,0.56835,0.5699,0.56835,0.5695,955400000.0
2009-05-01 18:30:00,0.56945,0.5697,0.56865,0.5689,1025800000.0
2009-05-01 19:00:00,0.5688,0.5699,0.56845,0.56935,1561510000.0
2009-05-01 19:30:00,0.56935,0.57005,0.56871,0.56891,797800000.0
2009-05-01 20:00:00,0.5691,0.56995,0.56878,0.5694,702600000.0
2009-05-01 20:30:00,0.5695,0.57015,0.56895,0.5698,532800000.0
2009-05-01 21:00:00,0.5698,0.5703,0.5691,0.5692,423600000.0
2009-05-01 21:30:00,0.5692,0.5706,0.56898,0.5697,1357200005.0
2009-05-01 22:00:00,0.5699,0.5708,0.5695,0.57037,688800000.0
2009-05-01 22:30:00,0.57025,0.57165,0.5679,0.5686,648200002.0
2009-05-04 00:00:00,0.57245,0.57305,0.5723,0.57295,54000000.0
2009-05-04 00:30:00,0.5727,0.57315,0.57252,0.57295,43200000.0
2009-05-04 01:00:00,0.5732,0.57336,0.57295,0.5732,36000000.0
2009-05-04 01:30:00,0.57321,0.5733,0.57265,0.5731,108000000.0
2009-05-04 02:00:00,0.57305,0.5731,0.5721,0.5731,1089200000.0
2009-05-04 02:30:00,0.5732,0.5755,0.57271,0.57445,2152000002.0
2009-05-04 03:00:00,0.57445,0.57465,0.5731,0.5739,1706400000.0
2009-05-04 03:30:00,0.5738,0.5741,0.57305,0.5738,1498000000.0
2009-05-04 04:00:00,0.57385,0.57405,0.5732,0.5732,1091000000.0
2009-05-04 04:30:00,0.5733,0.5737,0.57279,0.57365,943600000.0
2009-05-04 05:00:00,0.57365,0.57515,0.57315,0.5736,1933000000.0
2009-05-04 05:30:00,0.5736,0.5752,0.57335,0.57385,1946200000.0
2009-05-04 06:00:00,0.5738,0.57405,0.573,0.5739,1032600000.0
2009-05-04 06:30:00,0.57395,0.57445,0.57355,0.5741,1040000001.0
2009-05-04 07:00:00,0.57415,0.57425,0.57354,0.574,1078600001.0
2009-05-04 07:30:00,0.5739,0.5747,0.57321,0.5741,1728800002.0
2009-05-04 08:00:00,0.57415,0.57455,0.5735,0.57435,1140100001.0
2009-05-04 08:30:00,0.5744,0.57585,0.57425,0.5746,2198600000.0
2009-05-04 09:00:00,0.57455,0.57575,0.57435,0.5755,1906260000.0
2009-05-04 09:30:00,0.5755,0.5762,0.5743,0.5748,3700200000.0
2009-05-04 10:00:00,0.5748,0.5748,0.5728,0.5729,3795599993.0
2009-05-04 10:30:00,0.5728,0.57435,0.57275,0.57315,3597600000.0
2009-05-04 11:00:00,0.5731,0.5738,0.57245,0.57305,2698800000.0
2009-05-04 11:30:00,0.57305,0.5731,0.5712,0.5715,2752119997.0
2009-05-04 12:00:00,0.57145,0.5724,0.5714,0.5722,3548399999.0
2009-05-04 12:30:00,0.5722,0.5724,0.5715,0.5716,2331600000.0
2009-05-04 13:00:00,0.5717,0.5718,0.5711,0.5713,2184200001.0
2009-05-04 13:30:00,0.5713,0.57205,0.57127,0.57175,1230600000.0
2009-05-04 14:00:00,0.5719,0.57295,0.57085,0.57285,2188800002.0
2009-05-04 14:30:00,0.5727,0.5743,0.57205,0.5738,2557900000.0
2009-05-04 15:00:00,0.57385,0.57425,0.5729,0.5734,3680399998.0
2009-05-04 15:30:00,0.5737,0.5746,0.57285,0.57405,3916799997.0
2009-05-04 16:00:00,0.5742,0.5767,0.574,0.5761,7334400000.0
2009-05-04 16:30:00,0.5761,0.577,0.575,0.57565,4990600000.0
2009-05-04 17:00:00,0.57575,0.57605,0.57385,0.574,4165100000.0
2009-05-04 17:30:00,0.574,0.5746,0.5731,0.5737,2697000000.0
2009-05-04 18:00:00,0.5737,0.5761,0.57315,0.57315,3179900000.0
2009-05-04 18:30:00,0.57315,0.5736,0.5723,0.5729,2361599999.0
2009-05-04 19:00:00,0.573,0.5741,0.5728,0.5739,1425000000.0
2009-05-04 19:30:00,0.57395,0.5743,0.5734,0.5741,1754599998.0
2009-05-04 20:00:00,0.57415,0.5746,0.57358,0.57381,2291399998.0
2009-05-04 20:30:00,0.57375,0.5743,0.5725,0.5728,1537600002.0
2009-05-04 21:00:00,0.57285,0.57355,0.5723,0.5733,1514600000.0
2009-05-04 21:30:00,0.57295,0.5743,0.57264,0.5743,1484200002.0
2009-05-04 22:00:00,0.5742,0.5762,0.57405,0.57585,1993800002.0
2009-05-04 22:30:00,0.57585,0.57625,0.57537,0.57555,1172199998.0
2009-05-04 23:00:00,0.57575,0.57585,0.57489,0.57545,869600000.0
2009-05-04 23:30:00,0.57535,0.5768,0.5742,0.5767,2352199998.0
2009-05-05 00:00:00,0.57665,0.5785,0.57665,0.5768,2252400001.0
2009-05-05 00:30:00,0.5768,0.5776,0.57636,0.577,1238999993.0
2009-05-05 01:00:00,0.5769,0.5772,0.57627,0.57675,2013800001.0
2009-05-05 01:30:00,0.577,0.5778,0.57647,0.5769,2121800000.0
2009-05-05 02:00:00,0.57715,0.5779,0.57661,0.5775,2383100000.0
2009-05-05 02:30:00,0.57745,0.5775,0.57485,0.57585,3079800000.0
2009-05-05 03:00:00,0.57595,0.57595,0.57453,0.57505,1876499996.0
2009-05-05 03:30:00,0.575,0.57565,0.57467,0.57535,1280200000.0
2009-05-05 04:00:00,0.57535,0.5765,0.57472,0.57615,2178999989.0
2009-05-05 04:30:00,0.5761,0.5772,0.5761,0.57659,1565799998.0
2009-05-05 05:00:00,0.5768,0.5769,0.57605,0.5762,1418600002.0
2009-05-05 05:30:00,0.57615,0.5762,0.5753,0.57565,979800001.0
2009-05-05 06:00:00,0.57565,0.5766,0.5755,0.57595,2246000004.0
2009-05-05 06:30:00,0.57595,0.57785,0.57595,0.577,2227199999.0
2009-05-05 07:00:00,0.5769,0.57695,0.5752,0.5758,2253400000.0
2009-05-05 07:30:00,0.5758,0.57615,0.57485,0.5755,3182400002.0
2009-05-05 08:00:00,0.5756,0.5758,0.5746,0.57555,4483999995.0
2009-05-05 08:30:00,0.5756,0.577,0.575,0.5752,4720000000.0
2009-05-05 09:00:00,0.5752,0.5762,0.57405,0.5748,4329800000.0
2009-05-05 09:30:00,0.57475,0.5761,0.57425,0.5759,4145900000.0
2009-05-05 10:00:00,0.57585,0.57785,0.5756,0.5773,3095400000.0
2009-05-05 10:30:00,0.57735,0.58035,0.57688,0.5792,3397399999.0
2009-05-05 11:00:00,0.5792,0.5813,0.5791,0.5811,5486200000.0
2009-05-05 11:30:00,0.5811,0.58155,0.5805,0.581,4923400001.0
2009-05-05 12:00:00,0.581,0.58215,0.581,0.5818,4618200000.0
2009-05-05 12:30:00,0.5818,0.58265,0.58125,0.5816,3486200001.0
2009-05-05 13:00:00,0.5816,0.5825,0.5814,0.58195,3712399999.0
2009-05-05 13:30:00,0.5819,0.5821,0.5802,0.5815,4983800000.0
2009-05-05 14:00:00,0.5816,0.58365,0.5812,0.5835,6789900001.0
2009-05-05 14:30:00,0.58335,0.58545,0.58335,0.58485,6555600003.0
2009-05-05 15:00:00,0.5849,0.58515,0.5836,0.58495,3581100000.0
2009-05-05 15:30:00,0.58495,0.58645,0.58335,0.5836,4270500000.0
2009-05-05 16:00:00,0.5835,0.58525,0.58055,0.58085,4900000000.0
2009-05-05 16:30:00,0.58095,0.58155,0.57925,0.58025,3763000001.0
2009-05-05 17:00:00,0.58025,0.58245,0.58,0.5812,2828400003.0
2009-05-05 17:30:00,0.5812,0.5825,0.58065,0.5815,3589199999.0
2009-05-05 18:00:00,0.5813,0.58215,0.58075,0.58175,1851200003.0
2009-05-05 18:30:00,0.58175,0.5819,0.5797,0.58035,2126400000.0
2009-05-05 19:00:00,0.58045,0.5816,0.5801,0.58045,1753600000.0
2009-05-05 19:30:00,0.58045,0.58045,0.57855,0.57901,1895800002.0
2009-05-05 20:00:00,0.5792,0.5808,0.5782,0.5784,1587200004.0
2009-05-05 20:30:00,0.57845,0.5787,0.5773,0.5787,1864000001.0
2009-05-05 21:00:00,0.57805,0.57945,0.57805,0.57887,1598600000.0
2009-05-05 21:30:00,0.57899,0.58155,0.57872,0.57995,2023900000.0
2009-05-05 22:00:00,0.5799,0.5812,0.5796,0.58055,1739999999.0
2009-05-05 22:30:00,0.58055,0.58085,0.57845,0.58,3034000001.0
2009-05-05 23:00:00,0.58006,0.58025,0.57925,0.5795,1019600002.0
2009-05-05 23:30:00,0.5795,0.5795,0.57837,0.57935,1619599994.0
2009-05-06 00:00:00,0.5793,0.5803,0.57927,0.57957,1008600000.0
2009-05-06 00:30:00,0.5798,0.58009,0.5787,0.5794,1015800000.0
2009-05-06 01:00:00,0.5795,0.57985,0.57775,0.5781,1818800001.0
2009-05-06 01:30:00,0.5781,0.5787,0.5774,0.57816,1632200000.0
2009-05-06 02:00:00,0.57855,0.57865,0.57738,0.57785,2304599996.0
2009-05-06 02:30:00,0.5778,0.57945,0.57715,0.579,3161300004.0
2009-05-06 03:00:00,0.57895,0.57925,0.57715,0.5781,5575600002.0
2009-05-06 03:30:00,0.5781,0.5807,0.57555,0.5758,6749299984.0
2009-05-06 04:00:00,0.57595,0.5783,0.5752,0.578,2356000000.0
2009-05-06 04:30:00,0.578,0.57805,0.57674,0.57775,1729000000.0
2009-05-06 05:00:00,0.57775,0.57795,0.576,0.57785,1397400000.0
2009-05-06 05:30:00,0.5779,0.578,0.5764,0.577,1605200000.0
2009-05-06 06:00:00,0.5771,0.5779,0.57657,0.5772,1305199999.0
2009-05-06 06:30:00,0.57715,0.5775,0.57656,0.57695,855800000.0
2009-05-06 07:00:00,0.5769,0.57735,0.57632,0.5771,1481599999.0
2009-05-06 07:30:00,0.5771,0.57905,0.57709,0.5786,1227400000.0
2009-05-06 08:00:00,0.5786,0.5786,0.57745,0.5783,2377399999.0
2009-05-06 08:30:00,0.57835,0.5793,0.5781,0.57835,3956100001.0
2009-05-06 09:00:00,0.57835,0.5805,0.57825,0.57945,4359600000.0
2009-05-06 09:30:00,0.57945,0.5817,0.5791,0.58054,3859900000.0
2009-05-06 10:00:00,0.5808,0.58365,0.5807,0.5834,4703900001.0
2009-05-06 10:30:00,0.5834,0.58365,0.5824,0.5826,3403700001.0
2009-05-06 11:00:00,0.5827,0.58315,0.5815,0.5815,3226200003.0
2009-05-06 11:30:00,0.58145,0.5818,0.5804,0.5809,3462500002.0
2009-05-06 12:00:00,0.5809,0.58165,0.58068,0.5816,1982600002.0
2009-05-06 12:30:00,0.58145,0.58235,0.58125,0.5822,2142300001.0
2009-05-06 13:00:00,0.5822,0.5824,0.57985,0.58055,4644000000.0
2009-05-06 13:30:00,0.58055,0.583,0.57985,0.5828,2875200000.0
2009-05-06 14:00:00,0.5829,0.58495,0.58225,0.5837,3522400000.0
2009-05-06 14:30:00,0.5837,0.585,0.58295,0.58295,2341599999.0
2009-05-06 15:00:00,0.58305,0.5836,0.58245,0.583,3102200000.0
2009-05-06 15:30:00,0.583,0.5832,0.5812,0.5814,4584800000.0
2009-05-06 16:00:00,0.5814,0.5818,0.5789,0.57915,4992200001.0
2009-05-06 16:30:00,0.5793,0.58125,0.57905,0.5799,4862400000.0
2009-05-06 17:00:00,0.57985,0.5813,0.5794,0.5799,6965700000.0
2009-05-06 17:30:00,0.5799,0.58235,0.57985,0.58225,5122700001.0
2009-05-06 18:00:00,0.5822,0.5826,0.58085,0.5822,3541099999.0
2009-05-06 18:30:00,0.5824,0.5837,0.5805,0.5824,2599100000.0
2009-05-06 19:00:00,0.5824,0.58375,0.5817,0.5829,2139100000.0
2009-05-06 19:30:00,0.58285,0.5838,0.5816,0.58285,2227200000.0
2009-05-06 20:00:00,0.583,0.5851,0.5829,0.58455,2345000000.0
2009-05-06 20:30:00,0.58455,0.5859,0.58375,0.58495,1077300000.0
2009-05-06 21:00:00,0.58455,0.5855,0.58345,0.58375,1451200000.0
2009-05-06 21:30:00,0.5838,0.58445,0.58348,0.58405,1085600006.0
2009-05-06 22:00:00,0.5844,0.58565,0.58383,0.58425,1118400000.0
2009-05-06 22:30:00,0.5845,0.58495,0.5822,0.5833,1022600000.0
2009-05-06 23:00:00,0.5833,0.58505,0.58255,0.58415,1390200000.0
2009-05-06 23:30:00,0.5842,0.5846,0.5824,0.5842,1637400000.0
2009-05-07 00:00:00,0.58415,0.58485,0.5821,0.5823,3055400000.0
2009-05-07 00:30:00,0.5827,0.58765,0.58242,0.5871,3193099998.0
2009-05-07 01:00:00,0.58715,0.5904,0.58705,0.5889,3118200003.0
2009-05-07 01:30:00,0.58885,0.5889,0.5872,0.58755,2999399997.0
2009-05-07 02:00:00,0.5876,0.58825,0.5873,0.5875,2880199999.0
2009-05-07 02:30:00,0.5874,0.5875,0.58595,0.5866,3573399999.0
2009-05-07 03:00:00,0.58685,0.58705,0.58585,0.58695,3212800000.0
2009-05-07 03:30:00,0.5869,0.59025,0.5869,0.58975,3176399997.0
2009-05-07 04:00:00,0.58965,0.5917,0.5891,0.59,2552599998.0
2009-05-07 04:30:00,0.59,0.59,0.5882,0.58845,1839800001.0
2009-05-07 05:00:00,0.58845,0.58885,0.58715,0.58785,1925400000.0
2009-05-07 05:30:00,0.5878,0.58815,0.5868,0.5868,1648000000.0
2009-05-07 06:00:00,0.5868,0.5876,0.58545,0.58643,1960600000.0
2009-05-07 06:30:00,0.587,0.58855,0.58645,0.5879,1399200000.0
2009-05-07 07:00:00,0.58795,0.58815,0.5871,0.58745,1220200000.0
2009-05-07 07:30:00,0.58745,0.58925,0.58745,0.58875,2260600000.0
2009-05-07 08:00:00,0.5891,0.58925,0.5866,0.588,2731200002.0
2009-05-07 08:30:00,0.5881,0.5885,0.587,0.5883,2603600000.0
2009-05-07 09:00:00,0.5883,0.59095,0.5876,0.5904,4443899999.0
2009-05-07 09:30:00,0.59035,0.59125,0.5901,0.5907,4312400002.0
2009-05-07 10:00:00,0.5908,0.59445,0.59075,0.59255,4087160001.0
2009-05-07 10:30:00,0.59265,0.5946,0.5925,0.5944,4995599999.0
2009-05-07 11:00:00,0.5944,0.5954,0.5926,0.5941,5205160002.0
2009-05-07 11:30:00,0.5941,0.5946,0.5929,0.59305,3060400000.0
2009-05-07 12:00:00,0.5932,0.5945,0.59275,0.5928,2695599998.0
2009-05-07 12:30:00,0.5928,0.5933,0.59115,0.59325,3864800001.0
2009-05-07 13:00:00,0.59325,0.59435,0.59255,0.59335,2783200000.0
2009-05-07 13:30:00,0.59335,0.59565,0.59282,0.5946,3764400000.0
2009-05-07 14:00:00,0.5946,0.597,0.5946,0.59695,3476400000.0
2009-05-07 14:30:00,0.59695,0.59885,0.59475,0.5955,5585899999.0
2009-05-07 15:00:00,0.5956,0.5984,0.5953,0.5973,2735500001.0
2009-05-07 15:30:00,0.5974,0.5986,0.5953,0.59535,4622899999.0
2009-05-07 16:00:00,0.5953,0.5957,0.59245,0.59255,4590200000.0
2009-05-07 16:30:00,0.5926,0.5953,0.5924,0.595,4252000000.0
2009-05-07 17:00:00,0.59505,0.5956,0.59285,0.59385,4206900000.0
2009-05-07 17:30:00,0.59385,0.59595,0.59325,0.59565,2701200000.0
2009-05-07 18:00:00,0.59565,0.5958,0.5944,0.5954,1663999998.0
2009-05-07 18:30:00,0.5953,0.5967,0.5947,0.5964,1961100000.0
2009-05-07 19:00:00,0.5964,0.5966,0.59325,0.5938,2311299999.0
2009-05-07 19:30:00,0.5938,0.5942,0.5905,0.59105,3529200000.0
2009-05-07 20:00:00,0.59105,0.5918,0.5896,0.5915,2878300000.0
2009-05-07 20:30:00,0.59155,0.5918,0.5901,0.59025,2762600001.0
2009-05-07 21:00:00,0.59025,0.5909,0.58985,0.5906,869200000.0
2009-05-07 21:30:00,0.59065,0.5913,0.58885,0.5909,1810200000.0
2009-05-07 22:00:00,0.5909,0.59145,0.59043,0.5912,900400001.0
2009-05-07 22:30:00,0.59098,0.5912,0.5897,0.59075,1344400000.0
2009-05-07 23:00:00,0.59075,0.59365,0.5907,0.59335,806200000.0
2009-05-07 23:30:00,0.5933,0.5933,0.59247,0.59262,1279800000.0
2009-05-08 00:00:00,0.59271,0.59335,0.59185,0.592,1484599999.0
2009-05-08 00:30:00,0.592,0.5941,0.592,0.59335,2286999995.0
2009-05-08 01:00:00,0.5933,0.59385,0.59296,0.59325,1321000000.0
2009-05-08 01:30:00,0.59305,0.59345,0.59229,0.5933,2540000001.0
2009-05-08 02:00:00,0.59335,0.59345,0.59236,0.5928,4116800001.0
2009-05-08 02:30:00,0.5927,0.59355,0.5919,0.59215,4504600000.0
2009-05-08 03:00:00,0.59205,0.59215,0.59082,0.59165,3111000003.0
2009-05-08 03:30:00,0.59165,0.59245,0.59095,0.5915,2277000003.0
2009-05-08 04:00:00,0.5915,0.59165,0.59029,0.5909,1191600000.0
2009-05-08 04:30:00,0.5908,0.5926,0.5907,0.5923,2183800000.0
2009-05-08 05:00:00,0.59235,0.59235,0.59072,0.59155,2038400002.0
2009-05-08 05:30:00,0.59155,0.59235,0.59086,0.5919,1320000001.0
2009-05-08 06:00:00,0.5919,0.59269,0.59131,0.59235,1332800000.0
2009-05-08 06:30:00,0.5924,0.59475,0.59235,0.5937,1853200000.0
2009-05-08 07:00:00,0.5936,0.59515,0.59328,0.5938,2210200002.0
2009-05-08 07:30:00,0.5938,0.59545,0.59363,0.59465,1158600000.0
2009-05-08 08:00:00,0.59465,0.59595,0.59373,0.5953,1859800001.0
2009-05-08 08:30:00,0.5953,0.5961,0.595,0.5958,2975600000.0
2009-05-08 09:00:00,0.5958,0.5964,0.5946,0.5951,5279599999.0
2009-05-08 09:30:00,0.59505,0.5959,0.5939,0.5939,1735800000.0
2009-05-08 10:00:00,0.594,0.59495,0.59275,0.59475,3112700000.0
2009-05-08 10:30:00,0.59475,0.5955,0.5942,0.5944,2570800000.0
2009-05-08 11:00:00,0.5943,0.5946,0.5935,0.59405,2142300000.0
2009-05-08 11:30:00,0.59405,0.59515,0.59345,0.5941,3879600001.0
2009-05-08 12:00:00,0.5941,0.5945,0.59325,0.5942,2874400000.0
2009-05-08 12:30:00,0.5942,0.5962,0.59385,0.5952,3891400000.0
2009-05-08 13:00:00,0.5954,0.5962,0.5945,0.5956,3014100001.0
2009-05-08 13:30:00,0.5956,0.59595,0.5952,0.5955,3670199998.0
2009-05-08 14:00:00,0.5955,0.5959,0.5943,0.5943,3267599997.0
2009-05-08 14:30:00,0.59445,0.59795,0.5928,0.596,4944800001.0
2009-05-08 15:00:00,0.596,0.59745,0.5936,0.5941,2762200000.0
2009-05-08 15:30:00,0.5942,0.5962,0.5934,0.5949,5501600000.0
2009-05-08 16:00:00,0.5949,0.595,0.59205,0.5925,3995999999.0
2009-05-08 16:30:00,0.5925,0.5953,0.59215,0.59515,4644600000.0
2009-05-08 17:00:00,0.5952,0.5963,0.59465,0.5958,4223000001.0
2009-05-08 17:30:00,0.59595,0.5978,0.59575,0.59765,2188600000.0
2009-05-08 18:00:00,0.59775,0.599,0.59705,0.5987,2631099999.0
2009-05-08 18:30:00,0.5987,0.6002,0.5985,0.59925,2873000000.0
2009-05-08 19:00:00,0.5994,0.6005,0.5993,0.6002,1675800000.0
2009-05-08 19:30:00,0.6001,0.6038,0.59986,0.6031,2481000001.0
2009-05-08 20:00:00,0.6031,0.6037,0.60235,0.60254,3765399999.0
2009-05-08 20:30:00,0.6027,0.6054,0.6027,0.6043,2921100000.0
2009-05-08 21:00:00,0.6039,0.6043,0.60163,0.60228,1364200000.0
2009-05-08 21:30:00,0.6021,0.60285,0.60146,0.60245,1362400000.0
2009-05-08 22:00:00,0.60245,0.60365,0.60205,0.6035,1160800000.0
2009-05-08 22:30:00,0.6035,0.6038,0.60255,0.6035,970000002.0
2009-05-11 00:00:00,0.6045,0.60485,0.60235,0.60295,1922800000.0
2009-05-11 00:30:00,0.60285,0.60478,0.60285,0.60455,1720400000.0
2009-05-11 01:00:00,0.6046,0.6054,0.60405,0.6049,2530000000.0
2009-05-11 01:30:00,0.60488,0.60665,0.60485,0.60648,2732400000.0
2009-05-11 02:00:00,0.6066,0.60765,0.606,0.6061,2080999999.0
2009-05-11 02:30:00,0.6061,0.60665,0.60485,0.6063,2232200000.0
2009-05-11 03:00:00,0.6063,0.6064,0.60485,0.60595,3285199999.0
2009-05-11 03:30:00,0.6056,0.60635,0.60543,0.60605,1716600000.0
2009-05-11 04:00:00,0.60605,0.6069,0.6057,0.60635,1171600000.0
2009-05-11 04:30:00,0.60635,0.61105,0.6062,0.61,2608000000.0
2009-05-11 05:00:00,0.60995,0.6105,0.6092,0.61005,1270800000.0
2009-05-11 05:30:00,0.61,0.61046,0.60914,0.60944,824600000.0
2009-05-11 06:00:00,0.60946,0.60981,0.60929,0.60961,862000000.0
2009-05-11 06:30:00,0.60966,0.61032,0.60941,0.60991,556200000.0
2009-05-11 07:00:00,0.60991,0.61013,0.6088,0.60903,1229000000.0
2009-05-11 07:30:00,0.60905,0.60988,0.60826,0.60864,613400000.0
2009-05-11 08:00:00,0.60845,0.61201,0.6083,0.61165,1063000000.0
2009-05-11 08:30:00,0.6116,0.61252,0.61056,0.61103,1469600000.0
2009-05-11 09:00:00,0.61098,0.61098,0.60667,0.60705,3273400000.0
2009-05-11 09:30:00,0.60696,0.6085,0.60649,0.60745,2651600000.0
2009-05-11 10:00:00,0.6074,0.609,0.6065,0.60755,4150300000.0
2009-05-11 10:30:00,0.60755,0.6077,0.60415,0.6061,3901400000.0
2009-05-11 11:00:00,0.6061,0.6067,0.60275,0.604,4639800000.0
2009-05-11 11:30:00,0.6041,0.60615,0.6032,0.60355,3589900000.0
2009-05-11 12:00:00,0.60375,0.6051,0.60285,0.60365,2990199997.0
2009-05-11 12:30:00,0.60375,0.605,0.60305,0.60355,2321000000.0
2009-05-11 13:00:00,0.6035,0.604,0.6014,0.6023,3481199995.0
2009-05-11 13:30:00,0.6022,0.6032,0.60165,0.602,3616600000.0
2009-05-11 14:00:00,0.602,0.6025,0.6013,0.60165,1972799998.0
2009-05-11 14:30:00,0.6017,0.60345,0.60105,0.60325,3120600000.0
2009-05-11 15:00:00,0.6032,0.60375,0.602,0.60335,2504700000.0
2009-05-11 15:30:00,0.60335,0.604,0.60115,0.60285,3990900000.0
2009-05-11 16:00:00,0.603,0.6059,0.60205,0.6056,4266500000.0
2009-05-11 16:30:00,0.6056,0.6063,0.6048,0.6056,3855200000.0
2009-05-11 17:00:00,0.6056,0.60735,0.60515,0.60705,4583600000.0
2009-05-11 17:30:00,0.607,0.60715,0.6056,0.60575,5424600000.0
2009-05-11 18:00:00,0.6058,0.6067,0.6049,0.60565,1871600000.0
2009-05-11 18:30:00,0.6057,0.606,0.60475,0.6049,1214400000.0
2009-05-11 19:00:00,0.60505,0.6055,0.6034,0.6051,1012200000.0
2009-05-11 19:30:00,0.6051,0.6061,0.60475,0.6048,826400000.0
2009-05-11 20:00:00,0.60475,0.605,0.60375,0.60465,869400000.0
2009-05-11 20:30:00,0.6045,0.60495,0.60365,0.6048,721000000.0
2009-05-11 21:00:00,0.6048,0.6048,0.603,0.60361,1051199999.0
2009-05-11 21:30:00,0.6037,0.6044,0.601,0.60145,1236700000.0
2009-05-11 22:00:00,0.6016,0.60255,0.59985,0.60065,2340600000.0
2009-05-11 22:30:00,0.60065,0.60075,0.5995,0.6,985800000.0
2009-05-11 23:00:00,0.5998,0.6015,0.59938,0.6013,656600000.0
2009-05-11 23:30:00,0.60116,0.60157,0.59931,0.60025,1591000000.0
2009-05-12 00:00:00,0.60035,0.60035,0.5959,0.59723,2904400000.0
2009-05-12 00:30:00,0.5973,0.6008,0.59705,0.6005,2460400000.0
2009-05-12 01:00:00,0.6005,0.60075,0.59965,0.59975,980100000.0
2009-05-12 01:30:00,0.59995,0.6008,0.59932,0.60035,1607000000.0
2009-05-12 02:00:00,0.60035,0.60035,0.59885,0.5996,3292300000.0
2009-05-12 02:30:00,0.5996,0.5999,0.59842,0.59895,1501200000.0
2009-05-12 03:00:00,0.5989,0.5991,0.597,0.5975,4027600000.0
2009-05-12 03:30:00,0.5975,0.59805,0.59595,0.5975,3241399996.0
2009-05-12 04:00:00,0.59735,0.6001,0.59725,0.59945,1739800000.0
2009-05-12 04:30:00,0.59945,0.60115,0.5991,0.6008,1356000000.0
2009-05-12 05:00:00,0.60085,0.6023,0.60075,0.6016,1144700000.0
2009-05-12 05:30:00,0.60145,0.6021,0.60085,0.60085,723200000.0
2009-05-12 06:00:00,0.60095,0.60125,0.59983,0.6002,889600000.0
2009-05-12 06:30:00,0.60015,0.60095,0.59933,0.59955,762200000.0
2009-05-12 07:00:00,0.5997,0.6008,0.59903,0.6008,989000000.0
2009-05-12 07:30:00,0.60085,0.60175,0.6005,0.60105,919200000.0
2009-05-12 08:00:00,0.601,0.60165,0.60085,0.6012,1114400002.0
2009-05-12 08:30:00,0.60125,0.6017,0.6004,0.60105,2160200000.0
2009-05-12 09:00:00,0.60105,0.60515,0.60105,0.6032,4250200000.0
2009-05-12 09:30:00,0.6032,0.6049,0.603,0.6046,3462500000.0
2009-05-12 10:00:00,0.6046,0.6071,0.60445,0.60525,4168800000.0
2009-05-12 10:30:00,0.60525,0.6062,0.60455,0.60515,2208800000.0
2009-05-12 11:00:00,0.6052,0.60755,0.6052,0.60565,2677000000.0
2009-05-12 11:30:00,0.60565,0.6061,0.6046,0.606,2750400000.0
2009-05-12 12:00:00,0.60605,0.60605,0.60405,0.6041,2056400000.0
2009-05-12 12:30:00,0.6041,0.6044,0.60225,0.6023,2387500000.0
2009-05-12 13:00:00,0.6023,0.6043,0.60215,0.6041,2798000000.0
2009-05-12 13:30:00,0.6041,0.60645,0.60345,0.60615,3161800000.0
2009-05-12 14:00:00,0.606,0.6075,0.6054,0.60715,2810700000.0
2009-05-12 14:30:00,0.60715,0.6094,0.6068,0.6083,4655000000.0
2009-05-12 15:00:00,0.6084,0.6091,0.60735,0.6086,5174800000.0
2009-05-12 15:30:00,0.6086,0.60895,0.60635,0.607,4819399998.0
2009-05-12 16:00:00,0.607,0.60715,0.6037,0.6062,4719000000.0
2009-05-12 16:30:00,0.6062,0.6068,0.6049,0.60585,4042700000.0
2009-05-12 17:00:00,0.60585,0.6071,0.6035,0.60455,4819599999.0
2009-05-12 17:30:00,0.6046,0.6052,0.6029,0.6034,3657400001.0
2009-05-12 18:00:00,0.60355,0.6046,0.6022,0.6025,1967600000.0
2009-05-12 18:30:00,0.6025,0.6036,0.60045,0.6011,2941600000.0
2009-05-12 19:00:00,0.6011,0.60325,0.60055,0.603,1261000000.0
2009-05-12 19:30:00,0.6031,0.6034,0.60205,0.60295,886600002.0
2009-05-12 20:00:00,0.60282,0.6036,0.6026,0.6035,742800000.0
2009-05-12 20:30:00,0.6035,0.6064,0.60315,0.6063,1218400000.0
2009-05-12 21:00:00,0.6063,0.60705,0.60561,0.6067,592700000.0
2009-05-12 21:30:00,0.6067,0.6068,0.60495,0.60555,980200000.0
2009-05-12 22:00:00,0.60555,0.60675,0.60525,0.6063,810000000.0
2009-05-12 22:30:00,0.60621,0.60685,0.60526,0.60565,665400000.0
2009-05-12 23:00:00,0.6057,0.6059,0.60425,0.60486,500900000.0
2009-05-12 23:30:00,0.6049,0.605,0.60285,0.6034,1107200000.0
2009-05-13 00:00:00,0.6032,0.605,0.60299,0.60465,1945800001.0
2009-05-13 00:30:00,0.60465,0.60525,0.60455,0.6049,1245600000.0
2009-05-13 01:00:00,0.60495,0.6066,0.60355,0.6063,1233700000.0
2009-05-13 01:30:00,0.60635,0.6085,0.606,0.6063,2129600000.0
2009-05-13 02:00:00,0.6063,0.60975,0.6062,0.6091,2768800000.0
2009-05-13 02:30:00,0.6091,0.61045,0.6085,0.6085,2457200000.0
2009-05-13 03:00:00,0.6085,0.6085,0.6055,0.6056,1978200000.0
2009-05-13 03:30:00,0.6055,0.6064,0.6049,0.60555,1064000000.0
2009-05-13 04:00:00,0.6057,0.6073,0.60545,0.6065,1587600000.0
2009-05-13 04:30:00,0.6066,0.60705,0.60541,0.6065,828400000.0
2009-05-13 05:00:00,0.60612,0.60655,0.60524,0.60655,990200000.0
2009-05-13 05:30:00,0.60655,0.6066,0.60558,0.606,771600000.0
2009-05-13 06:00:00,0.60585,0.60605,0.6047,0.60522,713000000.0
2009-05-13 06:30:00,0.6054,0.60645,0.60467,0.60535,659000000.0
2009-05-13 07:00:00,0.60545,0.6082,0.605,0.6074,1318600000.0
2009-05-13 07:30:00,0.6075,0.60825,0.60673,0.6076,1111800000.0
2009-05-13 08:00:00,0.6076,0.6076,0.6062,0.60675,2182200000.0
2009-05-13 08:30:00,0.6067,0.608,0.6059,0.6062,2859600000.0
2009-05-13 09:00:00,0.6062,0.60675,0.6045,0.6049,4858300000.0
2009-05-13 09:30:00,0.60495,0.6062,0.6041,0.6056,4446799999.0
2009-05-13 10:00:00,0.60555,0.6058,0.6037,0.60395,5108200000.0
2009-05-13 10:30:00,0.6039,0.60525,0.60325,0.60445,3268700010.0
2009-05-13 11:00:00,0.60435,0.60495,0.60305,0.6044,2011400000.0
2009-05-13 11:30:00,0.6044,0.6045,0.6004,0.60055,3678599999.0
2009-05-13 12:00:00,0.60055,0.60155,0.5989,0.59985,4122500000.0
2009-05-13 12:30:00,0.5999,0.601,0.59795,0.5999,4607899999.0
2009-05-13 13:00:00,0.5999,0.60165,0.5989,0.5992,3611800000.0
2009-05-13 13:30:00,0.5992,0.5995,0.5965,0.5979,5286600000.0
2009-05-13 14:00:00,0.5979,0.59885,0.59695,0.59875,3943700000.0
2009-05-13 14:30:00,0.59885,0.5989,0.5932,0.5958,5639400000.0
2009-05-13 15:00:00,0.5958,0.5971,0.59335,0.5939,4216600000.0
2009-05-13 15:30:00,0.594,0.59475,0.5931,0.59435,5628000001.0
2009-05-13 16:00:00,0.59435,0.597,0.59245,0.5962,4565700000.0
2009-05-13 16:30:00,0.5962,0.59735,0.59425,0.5955,3134200000.0
2009-05-13 17:00:00,0.5955,0.5963,0.59485,0.5952,4760200000.0
2009-05-13 17:30:00,0.59515,0.5958,0.59385,0.59415,3293200000.0
2009-05-13 18:00:00,0.59415,0.59625,0.594,0.59515,2339800000.0
2009-05-13 18:30:00,0.59515,0.5952,0.59345,0.59395,2377000000.0
2009-05-13 19:00:00,0.59415,0.59415,0.58995,0.59015,4152700000.0
2009-05-13 19:30:00,0.5902,0.59175,0.58805,0.59115,2962500000.0
2009-05-13 20:00:00,0.59115,0.5914,0.58974,0.59015,1394400000.0
2009-05-13 20:30:00,0.59015,0.5909,0.59,0.59075,1687600000.0
2009-05-13 21:00:00,0.59075,0.5913,0.58855,0.58925,4163900001.0
2009-05-13 21:30:00,0.58955,0.5912,0.58925,0.59,1714600000.0
2009-05-13 22:00:00,0.59,0.5912,0.58975,0.5898,1669699999.0
2009-05-13 22:30:00,0.59,0.59175,0.58945,0.5916,1475200000.0
2009-05-13 23:00:00,0.5916,0.5926,0.58925,0.59165,1558400000.0
2009-05-13 23:30:00,0.5918,0.5928,0.5912,0.59187,1243400000.0
2009-05-14 00:00:00,0.5921,0.59255,0.5915,0.5922,1281000000.0
2009-05-14 00:30:00,0.59202,0.5926,0.59145,0.5919,1669999999.0
2009-05-14 01:00:00,0.59185,0.5935,0.59185,0.59325,982200000.0
2009-05-14 01:30:00,0.5933,0.5933,0.59175,0.5918,2339999999.0
2009-05-14 02:00:00,0.5918,0.5933,0.5914,0.593,1388000000.0
2009-05-14 02:30:00,0.593,0.5942,0.5929,0.5936,1076200000.0
2009-05-14 03:00:00,0.5936,0.5947,0.59285,0.5942,1358000000.0
2009-05-14 03:30:00,0.5942,0.5945,0.593,0.5931,2726600002.0
2009-05-14 04:00:00,0.5931,0.5939,0.59265,0.59285,1366600000.0
2009-05-14 04:30:00,0.59285,0.5936,0.59255,0.5927,1758600009.0
2009-05-14 05:00:00,0.5926,0.5928,0.59135,0.5923,1726200000.0
2009-05-14 05:30:00,0.5923,0.5923,0.58965,0.5901,1460000000.0
2009-05-14 06:00:00,0.59,0.5913,0.58905,0.5912,1053000002.0
2009-05-14 06:30:00,0.5912,0.59215,0.591,0.59165,1117200000.0
2009-05-14 07:00:00,0.59165,0.592,0.59065,0.5917,790000000.0
2009-05-14 07:30:00,0.5917,0.5921,0.5907,0.5915,1342100000.0
2009-05-14 08:00:00,0.59145,0.5917,0.58992,0.5913,3434400003.0
2009-05-14 08:30:00,0.59125,0.5922,0.59085,0.5914,3132900000.0
2009-05-14 09:00:00,0.59135,0.59255,0.589,0.58975,4589999998.0
2009-05-14 09:30:00,0.5898,0.5917,0.5885,0.5915,3578500000.0
2009-05-14 10:00:00,0.5915,0.59355,0.5912,0.5927,3995400000.0
2009-05-14 10:30:00,0.5927,0.59445,0.59155,0.59365,5063800002.0
2009-05-14 11:00:00,0.59365,0.5949,0.5926,0.5933,3215799999.0
2009-05-14 11:30:00,0.5933,0.5939,0.5919,0.5926,3899200001.0
2009-05-14 12:00:00,0.5926,0.5931,0.5902,0.5906,3688000000.0
2009-05-14 12:30:00,0.5906,0.591,0.58955,0.5899,3637200000.0
2009-05-14 13:00:00,0.5899,0.5906,0.589,0.5894,2701300000.0
2009-05-14 13:30:00,0.5894,0.5894,0.58615,0.5877,5919800000.0
2009-05-14 14:00:00,0.5876,0.5885,0.5872,0.58765,3727200001.0
2009-05-14 14:30:00,0.58765,0.5891,0.5867,0.5881,4136200000.0
2009-05-14 15:00:00,0.5881,0.5903,0.58805,0.58965,4309300000.0
2009-05-14 15:30:00,0.5898,0.5931,0.5896,0.5908,5745300000.0
2009-05-14 16:00:00,0.5909,0.5925,0.5898,0.5904,5407200000.0
2009-05-14 16:30:00,0.5905,0.5916,0.5896,0.5915,3858800000.0
2009-05-14 17:00:00,0.59155,0.5942,0.5913,0.59345,4306600000.0
2009-05-14 17:30:00,0.59345,0.5945,0.59325,0.59415,2924200000.0
2009-05-14 18:00:00,0.59415,0.5965,0.59405,0.5947,2499600000.0
2009-05-14 18:30:00,0.5947,0.59675,0.59455,0.5959,1927900000.0
2009-05-14 19:00:00,0.5959,0.59635,0.59485,0.59495,1423199999.0
2009-05-14 19:30:00,0.59495,0.5957,0.5949,0.5953,1139000000.0
2009-05-14 20:00:00,0.5952,0.5976,0.59492,0.5968,1268200000.0
2009-05-14 20:30:00,0.59685,0.5986,0.5968,0.5981,1341200000.0
2009-05-14 21:00:00,0.5981,0.5982,0.5971,0.598,1203600000.0
2009-05-14 21:30:00,0.59805,0.5985,0.59575,0.5969,1674400000.0
2009-05-14 22:00:00,0.59695,0.5973,0.59625,0.5964,953400000.0
2009-05-14 22:30:00,0.5964,0.59675,0.59566,0.5964,1445200000.0
2009-05-14 23:00:00,0.59645,0.5967,0.59575,0.59655,1085800000.0
2009-05-14 23:30:00,0.59655,0.59655,0.59534,0.5957,1557500000.0
2009-05-15 00:00:00,0.5957,0.59655,0.5951,0.59565,2026700004.0
2009-05-15 00:30:00,0.59533,0.5963,0.59365,0.59365,2682399998.0
2009-05-15 01:00:00,0.59365,0.59435,0.5931,0.5938,1742500000.0
2009-05-15 01:30:00,0.5939,0.594,0.5931,0.5935,1897599994.0
2009-05-15 02:00:00,0.5932,0.5946,0.5927,0.5934,1927400000.0
2009-05-15 02:30:00,0.59335,0.5943,0.5929,0.59305,2629900000.0
2009-05-15 03:00:00,0.5931,0.5934,0.59145,0.5928,1657000000.0
2009-05-15 03:30:00,0.5928,0.59335,0.59055,0.59095,2322700001.0
2009-05-15 04:00:00,0.59095,0.59225,0.5904,0.5917,1123200000.0
2009-05-15 04:30:00,0.5916,0.5923,0.5915,0.5918,1756400000.0
2009-05-15 05:00:00,0.5918,0.59335,0.5916,0.5923,1273600000.0
2009-05-15 05:30:00,0.59235,0.59255,0.59169,0.592,1447699998.0
2009-05-15 06:00:00,0.5919,0.59245,0.59153,0.5924,1294200000.0
2009-05-15 06:30:00,0.59229,0.59275,0.59197,0.5926,854600000.0
2009-05-15 07:00:00,0.5926,0.594,0.59223,0.59375,1056400000.0
2009-05-15 07:30:00,0.5936,0.5936,0.5923,0.5934,5509600000.0
2009-05-15 08:00:00,0.5933,0.5934,0.59165,0.5921,3152500000.0
2009-05-15 08:30:00,0.59215,0.5923,0.59,0.5903,3065800000.0
2009-05-15 09:00:00,0.5903,0.5908,0.58855,0.5897,3706200000.0
2009-05-15 09:30:00,0.5897,0.5913,0.58885,0.5904,3904400000.0
2009-05-15 10:00:00,0.59035,0.5924,0.5894,0.59,4039400000.0
2009-05-15 10:30:00,0.59,0.591,0.5884,0.58915,3578600000.0
2009-05-15 11:00:00,0.58915,0.5903,0.58745,0.5898,3996700000.0
2009-05-15 11:30:00,0.5897,0.5901,0.58875,0.58885,2436600000.0
2009-05-15 12:00:00,0.589,0.5893,0.58735,0.58855,2932600000.0
2009-05-15 12:30:00,0.58855,0.5893,0.5882,0.58925,3780999998.0
2009-05-15 13:00:00,0.5894,0.58945,0.58834,0.58885,3021800000.0
2009-05-15 13:30:00,0.58885,0.58905,0.58735,0.5874,2524400000.0
2009-05-15 14:00:00,0.5874,0.58905,0.58665,0.5883,4225700001.0
2009-05-15 14:30:00,0.5883,0.5906,0.5883,0.5897,3066600000.0
2009-05-15 15:00:00,0.5897,0.5915,0.58915,0.5909,2555500000.0
2009-05-15 15:30:00,0.5909,0.59225,0.59015,0.5918,3473500000.0
2009-05-15 16:00:00,0.5918,0.5918,0.58895,0.5906,4048500001.0
2009-05-15 16:30:00,0.5906,0.59195,0.5902,0.5902,2992000000.0
2009-05-15 17:00:00,0.5902,0.59045,0.5885,0.5889,4358800000.0
2009-05-15 17:30:00,0.589,0.5905,0.587,0.5873,5304800002.0
2009-05-15 18:00:00,0.5873,0.58845,0.5873,0.588,2466199999.0
2009-05-15 18:30:00,0.588,0.588,0.58635,0.58665,2462899998.0
2009-05-15 19:00:00,0.5868,0.5868,0.5851,0.5856,2921100001.0
2009-05-15 19:30:00,0.5857,0.58655,0.58445,0.5853,3481800001.0
2009-05-15 20:00:00,0.5852,0.58585,0.58475,0.5851,1898900000.0
2009-05-15 20:30:00,0.58461,0.5851,0.58314,0.5842,1546100000.0
2009-05-15 21:00:00,0.5842,0.5857,0.5838,0.5854,1429000000.0
2009-05-15 21:30:00,0.5855,0.5866,0.5849,0.58585,1082200000.0
2009-05-15 22:00:00,0.58584,0.58625,0.58527,0.58567,882999998.0
2009-05-15 22:30:00,0.5856,0.58619,0.584,0.58455,1396900000.0
2009-05-18 00:00:00,0.58645,0.58649,0.58354,0.58354,1008000000.0
2009-05-18 00:30:00,0.5833,0.58564,0.58325,0.58435,1260000000.0
2009-05-18 01:00:00,0.58414,0.58539,0.58414,0.58447,1209600000.0
2009-05-18 01:30:00,0.5848,0.58559,0.58414,0.58422,1360800000.0
2009-05-18 02:00:00,0.5844,0.5846,0.58335,0.5835,3645299965.0
2009-05-18 02:30:00,0.5835,0.58405,0.58315,0.5838,2290700001.0
2009-05-18 03:00:00,0.5837,0.5853,0.5837,0.5844,4653600000.0
2009-05-18 03:30:00,0.5844,0.58495,0.584,0.5841,1785600005.0
2009-05-18 04:00:00,0.5839,0.5854,0.58345,0.585,2906899996.0
2009-05-18 04:30:00,0.585,0.5851,0.58426,0.58505,923199998.0
2009-05-18 05:00:00,0.5851,0.5855,0.58433,0.58447,2890399986.0
2009-05-18 05:30:00,0.58475,0.586,0.5847,0.5851,835399999.0
2009-05-18 06:00:00,0.5855,0.5856,0.58485,0.5856,817999999.0
2009-05-18 06:30:00,0.5856,0.5864,0.58545,0.58595,741300006.0
2009-05-18 07:00:00,0.58595,0.5874,0.58585,0.5872,901900003.0
2009-05-18 07:30:00,0.5872,0.5873,0.5864,0.58715,895800008.0
2009-05-18 08:00:00,0.5871,0.5877,0.58595,0.5871,1710200004.0
2009-05-18 08:30:00,0.587,0.5874,0.58635,0.5864,3677400008.0
2009-05-18 09:00:00,0.5864,0.58765,0.58585,0.5869,6076600024.0
2009-05-18 09:30:00,0.58685,0.588,0.5866,0.58725,3214000002.0
2009-05-18 10:00:00,0.58725,0.5873,0.5848,0.58615,3811800000.0
2009-05-18 10:30:00,0.58615,0.5878,0.58575,0.58735,3757200000.0
2009-05-18 11:00:00,0.58735,0.58815,0.58711,0.5879,2618300000.0
2009-05-18 11:30:00,0.5878,0.5896,0.58755,0.58805,3307199999.0
2009-05-18 12:00:00,0.58805,0.58925,0.58735,0.589,3191500000.0
2009-05-18 12:30:00,0.58895,0.5908,0.58865,0.58945,6089400000.0
2009-05-18 13:00:00,0.58945,0.5899,0.58895,0.5896,2746400000.0
2009-05-18 13:30:00,0.5896,0.5912,0.5892,0.5909,5682499999.0
2009-05-18 14:00:00,0.5908,0.59135,0.58945,0.58965,3827000000.0
2009-05-18 14:30:00,0.58965,0.5901,0.5884,0.58855,4874599999.0
2009-05-18 15:00:00,0.58855,0.5906,0.58845,0.5901,4233100000.0
2009-05-18 15:30:00,0.5901,0.5911,0.5895,0.5898,6656800000.0
2009-05-18 16:00:00,0.5898,0.5903,0.5884,0.5893,4465200000.0
2009-05-18 16:30:00,0.5893,0.59035,0.5887,0.5892,4341899999.0
2009-05-18 17:00:00,0.5892,0.5908,0.58915,0.5902,4922600000.0
2009-05-18 17:30:00,0.5902,0.5911,0.5896,0.5904,4541700000.0
2009-05-18 18:00:00,0.5904,0.59125,0.5903,0.59125,2161000000.0
2009-05-18 18:30:00,0.5913,0.59375,0.5911,0.59285,3192800000.0
2009-05-18 19:00:00,0.59285,0.59365,0.59095,0.59175,2275800000.0
2009-05-18 19:30:00,0.59175,0.59285,0.59155,0.5927,1419400000.0
2009-05-18 20:00:00,0.5927,0.59285,0.59152,0.5919,1813800000.0
2009-05-18 20:30:00,0.5919,0.5936,0.5919,0.5934,1488700000.0
2009-05-18 21:00:00,0.5934,0.59385,0.5924,0.5934,1813900000.0
2009-05-18 21:30:00,0.5934,0.5952,0.5932,0.5951,1817100000.0
2009-05-18 22:00:00,0.5951,0.5958,0.59468,0.5956,1414800000.0
2009-05-18 22:30:00,0.5956,0.59565,0.59495,0.59495,1039400001.0
2009-05-18 23:00:00,0.595,0.5957,0.59387,0.594,868000000.0
2009-05-18 23:30:00,0.5941,0.5947,0.59365,0.59445,1046600000.0
2009-05-19 00:00:00,0.5945,0.5959,0.59385,0.5957,1029299998.0
2009-05-19 00:30:00,0.5958,0.59645,0.59539,0.5964,2029200000.0
2009-05-19 01:00:00,0.5964,0.59795,0.5961,0.5975,1798599999.0
2009-05-19 01:30:00,0.5975,0.5975,0.595,0.5955,1249500000.0
2009-05-19 02:00:00,0.5955,0.5973,0.59465,0.5951,2438200000.0
2009-05-19 02:30:00,0.5951,0.59535,0.59405,0.5942,2065000000.0
2009-05-19 03:00:00,0.59405,0.59545,0.5936,0.5952,1232200000.0
2009-05-19 03:30:00,0.5954,0.5966,0.5952,0.5957,921799999.0
2009-05-19 04:00:00,0.5953,0.5966,0.59528,0.59655,566600000.0
2009-05-19 04:30:00,0.59665,0.5969,0.59563,0.59655,996400000.0
2009-05-19 05:00:00,0.5965,0.5968,0.59589,0.59655,1041400000.0
2009-05-19 05:30:00,0.59655,0.59685,0.59597,0.59685,977200000.0
2009-05-19 06:00:00,0.5969,0.5987,0.59667,0.59745,2283300000.0
2009-05-19 06:30:00,0.59745,0.5975,0.59635,0.59685,1922300000.0
2009-05-19 07:00:00,0.59685,0.59785,0.5962,0.59745,1645400002.0
2009-05-19 07:30:00,0.59775,0.5979,0.59635,0.5968,1697800000.0
2009-05-19 08:00:00,0.5968,0.59775,0.59595,0.59765,1762600000.0
2009-05-19 08:30:00,0.5976,0.6015,0.59735,0.6004,5774800000.0
2009-05-19 09:00:00,0.6004,0.6018,0.5995,0.6007,5348800000.0
2009-05-19 09:30:00,0.6007,0.603,0.59995,0.60245,4783100000.0
2009-05-19 10:00:00,0.60245,0.6044,0.6023,0.60275,4417000000.0
2009-05-19 10:30:00,0.6028,0.6047,0.6025,0.60445,4575400000.0
2009-05-19 11:00:00,0.6045,0.60565,0.602,0.60405,6383000002.0
2009-05-19 11:30:00,0.60405,0.6052,0.60355,0.6045,3761000000.0
2009-05-19 12:00:00,0.6045,0.60615,0.60415,0.606,4217800000.0
2009-05-19 12:30:00,0.60605,0.60605,0.6041,0.60475,4049399999.0
2009-05-19 13:00:00,0.60475,0.6058,0.60445,0.6048,2487900000.0
2009-05-19 13:30:00,0.6048,0.6048,0.6033,0.6042,3601800000.0
2009-05-19 14:00:00,0.6042,0.60485,0.60385,0.6041,3955000000.0
2009-05-19 14:30:00,0.6041,0.6041,0.60065,0.60125,5072800000.0
2009-05-19 15:00:00,0.60125,0.6018,0.60045,0.60155,3330000000.0
2009-05-19 15:30:00,0.60165,0.6026,0.60055,0.60105,5260600000.0
2009-05-19 16:00:00,0.60095,0.6035,0.60055,0.60325,5300900000.0
2009-05-19 16:30:00,0.60325,0.604,0.60245,0.6028,3840200000.0
2009-05-19 17:00:00,0.6028,0.60385,0.60155,0.6027,4672600001.0
2009-05-19 17:30:00,0.6027,0.6033,0.60165,0.6021,4695300000.0
2009-05-19 18:00:00,0.60215,0.60355,0.6014,0.60345,2442400000.0
2009-05-19 18:30:00,0.60355,0.6036,0.60105,0.60105,2599700000.0
2009-05-19 19:00:00,0.60115,0.6033,0.60115,0.60285,3060600000.0
2009-05-19 19:30:00,0.60285,0.6033,0.60175,0.6021,1607200000.0
2009-05-19 20:00:00,0.6022,0.6029,0.60155,0.6028,1621800000.0
2009-05-19 20:30:00,0.60263,0.604,0.60207,0.6037,2035600000.0
2009-05-19 21:00:00,0.6037,0.60445,0.60335,0.604,1119400000.0
2009-05-19 21:30:00,0.604,0.60405,0.6012,0.6016,2912300000.0
2009-05-19 22:00:00,0.6016,0.602,0.6004,0.60175,1760800000.0
2009-05-19 22:30:00,0.60175,0.602,0.60085,0.6014,895800000.0
2009-05-19 23:00:00,0.6015,0.6015,0.60004,0.6008,1105600000.0
2009-05-19 23:30:00,0.6008,0.6008,0.59988,0.60018,662600000.0
2009-05-20 00:00:00,0.6005,0.60125,0.60003,0.6011,1021200000.0
2009-05-20 00:30:00,0.6011,0.6013,0.60051,0.60101,964800000.0
2009-05-20 01:00:00,0.60095,0.6026,0.60054,0.6025,1062000000.0
2009-05-20 01:30:00,0.6025,0.6036,0.60202,0.603,2443599999.0
2009-05-20 02:00:00,0.60295,0.6032,0.6014,0.6017,2091999999.0
2009-05-20 02:30:00,0.6019,0.602,0.59955,0.6002,3165399999.0
2009-05-20 03:00:00,0.6002,0.6016,0.5994,0.601,2083600000.0
2009-05-20 03:30:00,0.601,0.60135,0.5985,0.5995,2783600001.0
2009-05-20 04:00:00,0.5997,0.6014,0.5993,0.59945,1845899999.0
2009-05-20 04:30:00,0.5995,0.59995,0.59888,0.5998,1487300000.0
2009-05-20 05:00:00,0.59985,0.60085,0.5998,0.6001,635900000.0
2009-05-20 05:30:00,0.6001,0.6006,0.59941,0.60055,988600000.0
2009-05-20 06:00:00,0.60055,0.6019,0.59997,0.6011,1117600000.0
2009-05-20 06:30:00,0.6012,0.6012,0.60012,0.60055,1539600000.0
2009-05-20 07:00:00,0.60065,0.6008,0.59955,0.6,900600000.0
2009-05-20 07:30:00,0.6001,0.6001,0.59925,0.5998,2244800001.0
2009-05-20 08:00:00,0.5998,0.6017,0.59931,0.6012,2407500000.0
2009-05-20 08:30:00,0.6011,0.6017,0.5999,0.60115,4303400000.0
2009-05-20 09:00:00,0.60115,0.6024,0.60085,0.60165,4829000001.0
2009-05-20 09:30:00,0.60165,0.6024,0.60065,0.6007,4678000001.0
2009-05-20 10:00:00,0.60075,0.60295,0.60065,0.60235,3599200000.0
2009-05-20 10:30:00,0.6024,0.60405,0.60175,0.6036,4419400001.0
2009-05-20 11:00:00,0.6035,0.604,0.60235,0.6031,4146500001.0
2009-05-20 11:30:00,0.603,0.60425,0.6026,0.60295,4559400000.0
2009-05-20 12:00:00,0.603,0.6036,0.60155,0.6019,5133000001.0
2009-05-20 12:30:00,0.60195,0.6031,0.60105,0.6029,4798000000.0
2009-05-20 13:00:00,0.6029,0.604,0.60245,0.6035,3338200000.0
2009-05-20 13:30:00,0.6038,0.6065,0.60335,0.6053,3266500000.0
2009-05-20 14:00:00,0.6053,0.608,0.60485,0.608,4033299999.0
2009-05-20 14:30:00,0.60805,0.60925,0.6065,0.6067,5407100000.0
2009-05-20 15:00:00,0.60675,0.6079,0.6066,0.6073,3596699998.0
2009-05-20 15:30:00,0.60745,0.61125,0.60745,0.6103,7492500000.0
2009-05-20 16:00:00,0.61035,0.6112,0.60885,0.609,5572500000.0
2009-05-20 16:30:00,0.60885,0.6098,0.60845,0.6091,4265000000.0
2009-05-20 17:00:00,0.6092,0.60985,0.6082,0.60935,3390399997.0
2009-05-20 17:30:00,0.60935,0.61085,0.6092,0.6093,4069400000.0
2009-05-20 18:00:00,0.6093,0.6102,0.6086,0.6089,3247400000.0
2009-05-20 18:30:00,0.6089,0.6092,0.60595,0.6068,3188500000.0
2009-05-20 19:00:00,0.6068,0.6078,0.6057,0.6068,2419500000.0
2009-05-20 19:30:00,0.6067,0.6082,0.60665,0.60665,1409700000.0
2009-05-20 20:00:00,0.6068,0.6098,0.60605,0.6092,2760700000.0
2009-05-20 20:30:00,0.6092,0.60985,0.60795,0.6083,1338200000.0
2009-05-20 21:00:00,0.6083,0.6087,0.60575,0.6066,2586800000.0
2009-05-20 21:30:00,0.6068,0.6069,0.60435,0.60465,2546200000.0
2009-05-20 22:00:00,0.60485,0.6059,0.60405,0.6052,1784600000.0
2009-05-20 22:30:00,0.6052,0.6068,0.6046,0.6056,2166000001.0
2009-05-20 23:00:00,0.6056,0.6057,0.60372,0.6044,809600000.0
2009-05-20 23:30:00,0.6044,0.6045,0.6035,0.60385,1224800000.0
2009-05-21 00:00:00,0.60395,0.60435,0.60317,0.6043,629600000.0
2009-05-21 00:30:00,0.6043,0.6057,0.6036,0.6056,1064200000.0
2009-05-21 01:00:00,0.60555,0.6062,0.60518,0.6057,797300000.0
2009-05-21 01:30:00,0.6057,0.6072,0.60503,0.60645,1585100002.0
2009-05-21 02:00:00,0.6065,0.607,0.60495,0.606,3103200000.0
2009-05-21 02:30:00,0.606,0.6067,0.605,0.60555,1896200000.0
2009-05-21 03:00:00,0.60555,0.607,0.60545,0.60605,1800800000.0
2009-05-21 03:30:00,0.60605,0.60695,0.60537,0.6067,1445400000.0
2009-05-21 04:00:00,0.6068,0.60975,0.60675,0.609,3293300000.0
2009-05-21 04:30:00,0.6091,0.6108,0.6087,0.6088,3451900000.0
2009-05-21 05:00:00,0.609,0.6095,0.608,0.6084,1891400000.0
2009-05-21 05:30:00,0.6084,0.60935,0.60809,0.60895,1475400000.0
2009-05-21 06:00:00,0.60905,0.6099,0.6083,0.6096,766000000.0
2009-05-21 06:30:00,0.60933,0.60975,0.6083,0.6085,1130600000.0
2009-05-21 07:00:00,0.60845,0.6086,0.60717,0.60757,1824000000.0
2009-05-21 07:30:00,0.60785,0.60895,0.60781,0.60805,1356200000.0
2009-05-21 08:00:00,0.60805,0.60975,0.6078,0.6093,2032600000.0
2009-05-21 08:30:00,0.6093,0.6096,0.60765,0.6079,3341000000.0
2009-05-21 09:00:00,0.608,0.6086,0.60655,0.6077,4328200000.0
2009-05-21 09:30:00,0.60775,0.6079,0.60595,0.60735,3604200000.0
2009-05-21 10:00:00,0.6075,0.6103,0.60615,0.6068,5166800000.0
2009-05-21 10:30:00,0.6069,0.6085,0.6015,0.60235,6860000000.0
2009-05-21 11:00:00,0.6024,0.60545,0.6021,0.6051,5276000000.0
2009-05-21 11:30:00,0.6052,0.60545,0.60355,0.6041,4183000000.0
2009-05-21 12:00:00,0.6041,0.6058,0.60405,0.60485,2937800000.0
2009-05-21 12:30:00,0.6049,0.6053,0.6043,0.60465,2486800000.0
2009-05-21 13:00:00,0.60465,0.6049,0.60275,0.6043,3085600000.0
2009-05-21 13:30:00,0.6043,0.6049,0.60315,0.6037,2934400000.0
2009-05-21 14:00:00,0.6037,0.6054,0.6035,0.6045,2929100000.0
2009-05-21 14:30:00,0.6045,0.60575,0.60285,0.6031,4502999990.0
2009-05-21 15:00:00,0.603,0.60325,0.60173,0.6029,4265300000.0
2009-05-21 15:30:00,0.603,0.60485,0.602,0.60385,6625500001.0
2009-05-21 16:00:00,0.6038,0.6069,0.60375,0.60435,5975999999.0
2009-05-21 16:30:00,0.60435,0.6051,0.6038,0.6043,5147099997.0
2009-05-21 17:00:00,0.6043,0.6043,0.6022,0.6033,5604400001.0
2009-05-21 17:30:00,0.6033,0.60595,0.60275,0.6058,3847900000.0
2009-05-21 18:00:00,0.60575,0.60835,0.60565,0.60595,3070400001.0
2009-05-21 18:30:00,0.60595,0.61,0.6059,0.60925,3301800000.0
2009-05-21 19:00:00,0.6093,0.6097,0.6065,0.60825,2560700000.0
2009-05-21 19:30:00,0.6083,0.6092,0.60765,0.60875,1472300000.0
2009-05-21 20:00:00,0.60895,0.60955,0.60765,0.60815,2973100000.0
2009-05-21 20:30:00,0.6082,0.6084,0.60575,0.6063,1679400000.0
2009-05-21 21:00:00,0.6063,0.6073,0.6063,0.60695,995000000.0
2009-05-21 21:30:00,0.60695,0.60835,0.60695,0.60782,1224400000.0
2009-05-21 22:00:00,0.608,0.6097,0.60755,0.6086,1001000001.0
2009-05-21 22:30:00,0.6087,0.6109,0.6083,0.6106,1910800000.0
2009-05-21 23:00:00,0.6106,0.61255,0.61005,0.6122,1588800000.0
2009-05-21 23:30:00,0.61215,0.6125,0.611,0.61145,594900000.0
2009-05-22 00:00:00,0.6115,0.61195,0.611,0.61185,1135600000.0
2009-05-22 00:30:00,0.61185,0.6133,0.61113,0.61245,2901799997.0
2009-05-22 01:00:00,0.6125,0.61325,0.61161,0.6132,1278400000.0
2009-05-22 01:30:00,0.6131,0.61495,0.6125,0.61465,2130600000.0
2009-05-22 02:00:00,0.61465,0.6158,0.6139,0.6148,3109799997.0
2009-05-22 02:30:00,0.6148,0.6159,0.61445,0.6158,3087200001.0
2009-05-22 03:00:00,0.61615,0.6177,0.61505,0.6168,3518999999.0
2009-05-22 03:30:00,0.6167,0.6167,0.615,0.6154,2241400000.0
2009-05-22 04:00:00,0.6154,0.6155,0.61355,0.61415,2298600000.0
2009-05-22 04:30:00,0.6143,0.6153,0.61395,0.61485,1219600000.0
2009-05-22 05:00:00,0.6148,0.61515,0.6145,0.6146,1374000000.0
2009-05-22 05:30:00,0.61485,0.61505,0.61405,0.6143,712000000.0
2009-05-22 06:00:00,0.61445,0.61475,0.61354,0.614,1817000000.0
2009-05-22 06:30:00,0.614,0.61455,0.6139,0.6144,1192600000.0
2009-05-22 07:00:00,0.61445,0.61465,0.61355,0.6136,2576700000.0
2009-05-22 07:30:00,0.6136,0.61425,0.61314,0.6135,1165600000.0
2009-05-22 08:00:00,0.6135,0.61445,0.61295,0.6142,4539400001.0
2009-05-22 08:30:00,0.6143,0.616,0.6142,0.61555,5417500001.0
2009-05-22 09:00:00,0.61555,0.6156,0.6131,0.6137,4281500000.0
2009-05-22 09:30:00,0.6137,0.61425,0.6125,0.6136,3878800000.0
2009-05-22 10:00:00,0.6137,0.61605,0.6128,0.6156,4866800000.0
2009-05-22 10:30:00,0.6156,0.6166,0.61535,0.6164,2884000000.0
2009-05-22 11:00:00,0.6164,0.6186,0.6154,0.6176,3846600001.0
2009-05-22 11:30:00,0.61765,0.61785,0.6158,0.61655,3022300000.0
2009-05-22 12:00:00,0.61655,0.6172,0.61596,0.6167,2861100000.0
2009-05-22 12:30:00,0.61675,0.6194,0.61665,0.6193,3532500000.0
2009-05-22 13:00:00,0.6193,0.6195,0.6182,0.61925,3009500000.0
2009-05-22 13:30:00,0.6194,0.6199,0.61825,0.6193,2695799999.0
2009-05-22 14:00:00,0.6193,0.62185,0.6189,0.62095,4210900000.0
2009-05-22 14:30:00,0.621,0.6231,0.61975,0.6205,4899900000.0
2009-05-22 15:00:00,0.62045,0.62375,0.6204,0.6222,6459300000.0
2009-05-22 15:30:00,0.6222,0.6222,0.61905,0.6198,5715800000.0
2009-05-22 16:00:00,0.6198,0.62125,0.6191,0.62035,5117300000.0
2009-05-22 16:30:00,0.62035,0.6207,0.6188,0.6202,3434800000.0
2009-05-22 17:00:00,0.6202,0.62175,0.6196,0.62175,3907000000.0
2009-05-22 17:30:00,0.6214,0.622,0.61995,0.62085,3292800000.0
2009-05-22 18:00:00,0.62085,0.62245,0.62085,0.62105,2756100000.0
2009-05-22 18:30:00,0.6212,0.6215,0.62029,0.6211,1663600000.0
2009-05-22 19:00:00,0.621,0.62225,0.62075,0.62165,2249500000.0
2009-05-22 19:30:00,0.62165,0.622,0.6211,0.6211,1266400000.0
2009-05-22 20:00:00,0.6213,0.6217,0.62069,0.62081,1410400000.0
2009-05-22 20:30:00,0.62099,0.62175,0.62041,0.62175,1548000002.0
2009-05-22 21:00:00,0.62175,0.6218,0.6194,0.6197,1413800001.0
2009-05-22 21:30:00,0.61963,0.6211,0.6196,0.62025,1382800000.0
2009-05-22 22:00:00,0.62033,0.62125,0.61993,0.62066,1109600000.0
2009-05-22 22:30:00,0.62058,0.62083,0.6186,0.6197,958000000.0
2009-05-25 00:00:00,0.6155,0.61753,0.61542,0.61614,498800000.0
2009-05-25 00:30:00,0.61615,0.61687,0.61595,0.6165,516000000.0
2009-05-25 01:00:00,0.61643,0.61653,0.61583,0.61633,498800000.0
2009-05-25 01:30:00,0.6163,0.61717,0.61627,0.61717,498800000.0
2009-05-25 02:00:00,0.61725,0.6176,0.6152,0.61655,2480600000.0
2009-05-25 02:30:00,0.6165,0.6177,0.61575,0.6172,3072500000.0
2009-05-25 03:00:00,0.61705,0.61805,0.61675,0.6168,1362400000.0
2009-05-25 03:30:00,0.6168,0.61695,0.6156,0.6157,1640700001.0
2009-05-25 04:00:00,0.6157,0.61606,0.61555,0.6159,1330000001.0
2009-05-25 04:30:00,0.6159,0.616,0.6146,0.6152,2867700003.0
2009-05-25 05:00:00,0.6152,0.6166,0.61445,0.6164,1206600000.0
2009-05-25 05:30:00,0.6164,0.6164,0.61543,0.6159,879499999.0
2009-05-25 06:00:00,0.6159,0.6173,0.61546,0.6171,1041000000.0
2009-05-25 06:30:00,0.6171,0.6192,0.61659,0.6179,1302000000.0
2009-05-25 07:00:00,0.6178,0.6207,0.61775,0.6193,972500000.0
2009-05-25 07:30:00,0.6191,0.6196,0.61855,0.6191,1011799999.0
2009-05-25 08:00:00,0.6191,0.6201,0.6187,0.6191,3106000000.0
2009-05-25 08:30:00,0.61915,0.62,0.61785,0.6181,3432099998.0
2009-05-25 09:00:00,0.61815,0.6193,0.61805,0.61885,5700099996.0
2009-05-25 09:30:00,0.61885,0.61885,0.61677,0.6173,3796999991.0
2009-05-25 10:00:00,0.6173,0.6183,0.6164,0.61735,2542300001.0
2009-05-25 10:30:00,0.6174,0.61785,0.61715,0.61765,1716800000.0
2009-05-25 11:00:00,0.61765,0.6181,0.6172,0.61757,1947000001.0
2009-05-25 11:30:00,0.61758,0.6179,0.61719,0.61761,2279300000.0
2009-05-25 12:00:00,0.6178,0.618,0.61724,0.6177,1429400000.0
2009-05-25 12:30:00,0.61785,0.6186,0.61726,0.61823,1790400000.0
2009-05-25 13:00:00,0.6184,0.6184,0.61745,0.618,1616600000.0
2009-05-25 13:30:00,0.618,0.6188,0.61795,0.6185,2095400000.0
2009-05-25 14:00:00,0.6185,0.619,0.6181,0.6187,1205600000.0
2009-05-25 14:30:00,0.61865,0.6196,0.61819,0.61925,1737000000.0
2009-05-25 15:00:00,0.6191,0.6193,0.61786,0.61815,776200000.0
2009-05-25 15:30:00,0.61801,0.6186,0.6174,0.61845,1973900000.0
2009-05-25 16:00:00,0.6184,0.6194,0.61775,0.6184,2367899996.0
2009-05-25 16:30:00,0.6184,0.61985,0.61789,0.61945,2580999999.0
2009-05-25 17:00:00,0.61945,0.6202,0.6187,0.62,1721600000.0
2009-05-25 17:30:00,0.62,0.62,0.61855,0.61905,4758999997.0
2009-05-25 18:00:00,0.61886,0.61943,0.61875,0.619,1461200000.0
2009-05-25 18:30:00,0.619,0.6201,0.61853,0.6193,1325800000.0
2009-05-25 19:00:00,0.61918,0.62005,0.6187,0.6193,2668600000.0
2009-05-25 19:30:00,0.61933,0.62,0.61892,0.6195,2370399998.0
2009-05-25 20:00:00,0.61952,0.61975,0.6191,0.61938,1189200000.0
2009-05-25 20:30:00,0.61926,0.61983,0.61908,0.61941,928199999.0
2009-05-25 21:00:00,0.61945,0.6196,0.61912,0.6195,896300000.0
2009-05-25 21:30:00,0.61948,0.6208,0.6193,0.62019,1138200000.0
2009-05-25 22:00:00,0.62023,0.62059,0.6199,0.62,1736200000.0
2009-05-25 22:30:00,0.61971,0.6204,0.61953,0.6204,1035599997.0
2009-05-25 23:00:00,0.6203,0.62051,0.61998,0.62035,1207999999.0
2009-05-25 23:30:00,0.62036,0.6211,0.62018,0.62038,1033299997.0
2009-05-26 00:00:00,0.6207,0.6207,0.61925,0.61968,1487599998.0
2009-05-26 00:30:00,0.61962,0.62035,0.61895,0.61945,2148099992.0
2009-05-26 01:00:00,0.61945,0.61945,0.61845,0.6187,1624800000.0
2009-05-26 01:30:00,0.6187,0.6198,0.6187,0.6198,2028999997.0
2009-05-26 02:00:00,0.6198,0.62095,0.61905,0.62,3453599991.0
2009-05-26 02:30:00,0.6202,0.6202,0.6179,0.61825,2360499999.0
2009-05-26 03:00:00,0.6183,0.61865,0.6167,0.6175,3387499992.0
2009-05-26 03:30:00,0.6174,0.61745,0.61515,0.617,3405099992.0
2009-05-26 04:00:00,0.617,0.6172,0.61555,0.61685,1103999999.0
2009-05-26 04:30:00,0.6169,0.618,0.61685,0.6179,1192400000.0
2009-05-26 05:00:00,0.61775,0.61875,0.6177,0.6185,1344999999.0
2009-05-26 05:30:00,0.6185,0.6189,0.61744,0.6176,1730400000.0
2009-05-26 06:00:00,0.6176,0.61865,0.6172,0.61778,1337200000.0
2009-05-26 06:30:00,0.6181,0.6182,0.61724,0.6178,830200000.0
2009-05-26 07:00:00,0.61775,0.6185,0.61734,0.6182,1014599999.0
2009-05-26 07:30:00,0.6182,0.6199,0.61735,0.6192,2623600001.0
2009-05-26 08:00:00,0.6192,0.6194,0.6169,0.61735,3670199994.0
2009-05-26 08:30:00,0.61735,0.6178,0.61535,0.616,4466600001.0
2009-05-26 09:00:00,0.616,0.6165,0.6148,0.61485,4721199998.0
2009-05-26 09:30:00,0.61485,0.6163,0.6145,0.6156,3768400000.0
2009-05-26 10:00:00,0.61555,0.6164,0.61395,0.615,5755699995.0
2009-05-26 10:30:00,0.615,0.6152,0.613,0.61375,4446599999.0
2009-05-26 11:00:00,0.61375,0.6138,0.612,0.6123,4717599999.0
2009-05-26 11:30:00,0.6123,0.6139,0.6119,0.6125,4729299998.0
2009-05-26 12:00:00,0.61245,0.61285,0.6111,0.6119,2803499999.0
2009-05-26 12:30:00,0.6119,0.6121,0.609,0.6114,4674000000.0
2009-05-26 13:00:00,0.61135,0.61275,0.61085,0.61215,5399300000.0
2009-05-26 13:30:00,0.61215,0.6137,0.61165,0.6132,3530400001.0
2009-05-26 14:00:00,0.61315,0.61565,0.61315,0.61545,4176800000.0
2009-05-26 14:30:00,0.6154,0.61585,0.61489,0.6157,3743300000.0
2009-05-26 15:00:00,0.6159,0.6159,0.6142,0.6147,6114600003.0
2009-05-26 15:30:00,0.6148,0.61715,0.61445,0.6154,7985800002.0
2009-05-26 16:00:00,0.6154,0.619,0.61535,0.6185,6246800000.0
2009-05-26 16:30:00,0.6183,0.62,0.61785,0.6194,7601299999.0
2009-05-26 17:00:00,0.6194,0.62045,0.6189,0.62025,5498200005.0
2009-05-26 17:30:00,0.62025,0.62225,0.6198,0.6216,6293099995.0
2009-05-26 18:00:00,0.6216,0.62395,0.6216,0.6234,4539000000.0
2009-05-26 18:30:00,0.6234,0.6237,0.6224,0.62305,2479700000.0
2009-05-26 19:00:00,0.62305,0.6233,0.62235,0.623,3295499999.0
2009-05-26 19:30:00,0.6231,0.6241,0.62275,0.62395,2840900000.0
2009-05-26 20:00:00,0.624,0.6252,0.62385,0.62445,3290299999.0
2009-05-26 20:30:00,0.6246,0.6248,0.62395,0.6241,2023199999.0
2009-05-26 21:00:00,0.6242,0.6253,0.62399,0.625,1796300001.0
2009-05-26 21:30:00,0.62495,0.625,0.62405,0.6243,1613000000.0
2009-05-26 22:00:00,0.6243,0.62615,0.6243,0.62565,1613800000.0
2009-05-26 22:30:00,0.6256,0.6256,0.62399,0.62405,1291500000.0
2009-05-26 23:00:00,0.6241,0.62495,0.62405,0.6243,628800000.0
2009-05-26 23:30:00,0.62455,0.62465,0.62389,0.6242,1171000000.0
2009-05-27 00:00:00,0.6243,0.62435,0.6216,0.6221,1600100000.0
2009-05-27 00:30:00,0.62205,0.6233,0.62149,0.6224,1445600000.0
2009-05-27 01:00:00,0.62225,0.62325,0.62215,0.6229,839400000.0
2009-05-27 01:30:00,0.623,0.6233,0.62205,0.6225,2240399994.0
2009-05-27 02:00:00,0.6226,0.6231,0.62187,0.622,2029400000.0
2009-05-27 02:30:00,0.6221,0.62225,0.62035,0.621,3479400000.0
2009-05-27 03:00:00,0.62095,0.62175,0.62085,0.6214,2583799997.0
2009-05-27 03:30:00,0.6214,0.6221,0.6208,0.6219,2572399999.0
2009-05-27 04:00:00,0.62185,0.6224,0.6212,0.6218,2858600000.0
2009-05-27 04:30:00,0.6218,0.622,0.6205,0.62075,2255399997.0
2009-05-27 05:00:00,0.62075,0.6231,0.62075,0.62235,1709400000.0
2009-05-27 05:30:00,0.6224,0.6235,0.62225,0.6228,1760299993.0
2009-05-27 06:00:00,0.62255,0.6228,0.62124,0.6218,1200600000.0
2009-05-27 06:30:00,0.6219,0.6225,0.62135,0.6215,1616300000.0
2009-05-27 07:00:00,0.6217,0.6219,0.62065,0.6211,852500000.0
2009-05-27 07:30:00,0.621,0.6219,0.62017,0.6208,1454000000.0
2009-05-27 08:00:00,0.6208,0.62155,0.61975,0.6199,2864299999.0
2009-05-27 08:30:00,0.6199,0.6216,0.61965,0.621,4239000001.0
2009-05-27 09:00:00,0.621,0.62215,0.62045,0.62075,4709400000.0
2009-05-27 09:30:00,0.6209,0.6224,0.62025,0.6205,5054100002.0
2009-05-27 10:00:00,0.62055,0.6206,0.6185,0.61995,4276600000.0
2009-05-27 10:30:00,0.61975,0.62015,0.61905,0.6195,2280700000.0
2009-05-27 11:00:00,0.6196,0.62125,0.6193,0.6207,3272200000.0
2009-05-27 11:30:00,0.6207,0.6213,0.61975,0.6207,3645499998.0
2009-05-27 12:00:00,0.6207,0.6211,0.61955,0.62025,3375800000.0
2009-05-27 12:30:00,0.6202,0.62095,0.62,0.62035,2591000000.0
2009-05-27 13:00:00,0.62021,0.62062,0.61765,0.6189,3824200001.0
2009-05-27 13:30:00,0.6188,0.61945,0.61745,0.61775,5305700001.0
2009-05-27 14:00:00,0.61775,0.61875,0.6172,0.6186,4052800004.0
2009-05-27 14:30:00,0.6186,0.62085,0.61855,0.6203,3901000000.0
2009-05-27 15:00:00,0.6203,0.622,0.61995,0.62175,4640599999.0
2009-05-27 15:30:00,0.62175,0.62175,0.6196,0.6207,5852599999.0
2009-05-27 16:00:00,0.6207,0.6222,0.61865,0.62005,6985400001.0
2009-05-27 16:30:00,0.62005,0.62355,0.61905,0.62335,5865400001.0
2009-05-27 17:00:00,0.62335,0.6235,0.62095,0.62255,8291000004.0
2009-05-27 17:30:00,0.62255,0.62325,0.62195,0.62245,6317399998.0
2009-05-27 18:00:00,0.62245,0.6235,0.6224,0.6232,2837100000.0
2009-05-27 18:30:00,0.6232,0.6233,0.62105,0.6218,3259800000.0
2009-05-27 19:00:00,0.6218,0.62275,0.62155,0.6221,3253100000.0
2009-05-27 19:30:00,0.62205,0.6223,0.618,0.6202,4474100000.0
2009-05-27 20:00:00,0.6202,0.6206,0.61865,0.61945,4510500000.0
2009-05-27 20:30:00,0.61945,0.6203,0.61851,0.6188,1349300000.0
2009-05-27 21:00:00,0.6188,0.6198,0.6157,0.6159,3647000001.0
2009-05-27 21:30:00,0.6159,0.6175,0.6156,0.6158,1622100000.0
2009-05-27 22:00:00,0.6159,0.61665,0.6144,0.61485,2306700000.0
2009-05-27 22:30:00,0.6148,0.6159,0.6142,0.6143,1029400000.0
2009-05-27 23:00:00,0.6142,0.61557,0.61335,0.6145,1121000000.0
2009-05-27 23:30:00,0.61425,0.6151,0.61377,0.6146,1142000000.0
2009-05-28 00:00:00,0.61455,0.6154,0.61398,0.6152,1236600000.0
2009-05-28 00:30:00,0.6152,0.61605,0.6145,0.6157,873600001.0
2009-05-28 01:00:00,0.6159,0.61625,0.61536,0.61585,674000000.0
2009-05-28 01:30:00,0.61585,0.6164,0.615,0.61534,1685200000.0
2009-05-28 02:00:00,0.61545,0.6169,0.6152,0.6166,2079899997.0
2009-05-28 02:30:00,0.6165,0.61685,0.6153,0.6159,2665800001.0
2009-05-28 03:00:00,0.616,0.61635,0.6152,0.6158,2080599996.0
2009-05-28 03:30:00,0.6157,0.61615,0.6147,0.616,2209599999.0
2009-05-28 04:00:00,0.6158,0.61585,0.6117,0.61315,2846700000.0
2009-05-28 04:30:00,0.61315,0.6158,0.6131,0.6136,2989100003.0
2009-05-28 05:00:00,0.6135,0.61365,0.6123,0.61257,1575999998.0
2009-05-28 05:30:00,0.6127,0.61345,0.6123,0.613,1483699999.0
2009-05-28 06:00:00,0.61305,0.6195,0.61265,0.6171,4982600002.0
2009-05-28 06:30:00,0.6171,0.6183,0.616,0.61668,1957300000.0
2009-05-28 07:00:00,0.617,0.6185,0.61694,0.6178,1371300000.0
2009-05-28 07:30:00,0.6178,0.6192,0.6175,0.6185,2307200001.0
2009-05-28 08:00:00,0.6186,0.62095,0.61835,0.61985,2927200001.0
2009-05-28 08:30:00,0.61985,0.62035,0.6188,0.6191,4770899995.0
2009-05-28 09:00:00,0.6192,0.61925,0.61755,0.6189,3204199999.0
2009-05-28 09:30:00,0.6189,0.6205,0.6189,0.6203,4564399995.0
2009-05-28 10:00:00,0.6203,0.62045,0.61895,0.6198,5607299987.0
2009-05-28 10:30:00,0.6198,0.62045,0.619,0.62015,3830399997.0
2009-05-28 11:00:00,0.62015,0.6233,0.6199,0.62285,4972699990.0
2009-05-28 11:30:00,0.62285,0.6254,0.62265,0.62425,6756599966.0
2009-05-28 12:00:00,0.6242,0.6264,0.624,0.6257,5233199994.0
2009-05-28 12:30:00,0.6256,0.6261,0.6248,0.62495,3167299991.0
2009-05-28 13:00:00,0.625,0.6265,0.62455,0.6251,5451599986.0
2009-05-28 13:30:00,0.6251,0.62555,0.62345,0.6236,3228800000.0
2009-05-28 14:00:00,0.62375,0.62445,0.6232,0.6235,3835499999.0
2009-05-28 14:30:00,0.6235,0.62575,0.6235,0.62415,5697699999.0
2009-05-28 15:00:00,0.62415,0.6266,0.62375,0.6261,5442800002.0
2009-05-28 15:30:00,0.6261,0.6272,0.62465,0.6252,5455300000.0
2009-05-28 16:00:00,0.625,0.625,0.62065,0.6232,7476200002.0
2009-05-28 16:30:00,0.6232,0.62525,0.62315,0.62425,6325300000.0
2009-05-28 17:00:00,0.6243,0.626,0.62405,0.62495,5604799998.0
2009-05-28 17:30:00,0.62495,0.6256,0.6241,0.62515,5698600001.0
2009-05-28 18:00:00,0.62515,0.62565,0.6223,0.62315,5177400000.0
2009-05-28 18:30:00,0.62315,0.6234,0.62025,0.62075,4123700005.0
2009-05-28 19:00:00,0.62075,0.625,0.62075,0.62415,4387599998.0
2009-05-28 19:30:00,0.62415,0.6245,0.62195,0.6227,3440300000.0
2009-05-28 20:00:00,0.6227,0.62445,0.62205,0.6243,3007000000.0
2009-05-28 20:30:00,0.6243,0.62445,0.62155,0.62265,4519799999.0
2009-05-28 21:00:00,0.62275,0.62395,0.62157,0.62345,1933400001.0
2009-05-28 21:30:00,0.62345,0.62395,0.6219,0.62295,2170400001.0
2009-05-28 22:00:00,0.62295,0.624,0.62245,0.6232,2514399999.0
2009-05-28 22:30:00,0.6232,0.62415,0.62215,0.62285,2468000003.0
2009-05-28 23:00:00,0.62275,0.6235,0.6218,0.6233,846000000.0
2009-05-28 23:30:00,0.6237,0.6245,0.62294,0.62305,1196599999.0
2009-05-29 00:00:00,0.62325,0.62355,0.62266,0.62345,2618800002.0
2009-05-29 00:30:00,0.62345,0.6244,0.6227,0.6228,2461800000.0
2009-05-29 01:00:00,0.6229,0.6237,0.62265,0.6232,1650700000.0
2009-05-29 01:30:00,0.62315,0.6248,0.62276,0.62455,2047200000.0
2009-05-29 02:00:00,0.6246,0.6257,0.6241,0.62485,2501200001.0
2009-05-29 02:30:00,0.6248,0.6256,0.6246,0.6248,1821399999.0
2009-05-29 03:00:00,0.62475,0.62515,0.62405,0.6251,909300000.0
2009-05-29 03:30:00,0.6252,0.6258,0.62435,0.6256,796000000.0
2009-05-29 04:00:00,0.6256,0.6257,0.62425,0.62455,1251500000.0
2009-05-29 04:30:00,0.62475,0.62565,0.6245,0.6255,1143400000.0
2009-05-29 05:00:00,0.62514,0.62555,0.62471,0.62525,1466799996.0
2009-05-29 05:30:00,0.6253,0.6257,0.62497,0.6257,1111800000.0
2009-05-29 06:00:00,0.6257,0.6272,0.62536,0.62627,1791799998.0
2009-05-29 06:30:00,0.62627,0.6287,0.62624,0.6278,2255999999.0
2009-05-29 07:00:00,0.6278,0.6279,0.62665,0.6277,2108199999.0
2009-05-29 07:30:00,0.62765,0.6296,0.62711,0.6294,2211600001.0
2009-05-29 08:00:00,0.6294,0.63195,0.6284,0.6311,4853800001.0
2009-05-29 08:30:00,0.63115,0.63385,0.63,0.63195,6040200000.0
2009-05-29 09:00:00,0.63195,0.633,0.63015,0.6321,5594300003.0
2009-05-29 09:30:00,0.6321,0.6324,0.62945,0.6295,5006400002.0
2009-05-29 10:00:00,0.6295,0.63135,0.62805,0.6307,3838000003.0
2009-05-29 10:30:00,0.6307,0.6327,0.63045,0.63225,3423900002.0
2009-05-29 11:00:00,0.63225,0.63305,0.63145,0.63205,2687200000.0
2009-05-29 11:30:00,0.6321,0.6341,0.6318,0.63385,4598500000.0
2009-05-29 12:00:00,0.63385,0.63505,0.6333,0.6345,3896600007.0
2009-05-29 12:30:00,0.63455,0.63645,0.6345,0.63605,6140599998.0
2009-05-29 13:00:00,0.63605,0.6384,0.6359,0.6372,5231399997.0
2009-05-29 13:30:00,0.63715,0.63715,0.6346,0.635,4263300000.0
2009-05-29 14:00:00,0.635,0.637,0.635,0.63605,3768400000.0
2009-05-29 14:30:00,0.63595,0.6379,0.63575,0.63695,5821300000.0
2009-05-29 15:00:00,0.63695,0.63885,0.63695,0.6372,5042100001.0
2009-05-29 15:30:00,0.6372,0.63865,0.63545,0.6365,6948199999.0
2009-05-29 16:00:00,0.6365,0.6395,0.63635,0.639,7052600000.0
2009-05-29 16:30:00,0.6392,0.6404,0.638,0.64035,3468300001.0
2009-05-29 17:00:00,0.64045,0.64065,0.6375,0.63775,3682560000.0
2009-05-29 17:30:00,0.6379,0.6383,0.6362,0.6368,2791920001.0
2009-05-29 18:00:00,0.63675,0.6383,0.6365,0.63785,2536430000.0
2009-05-29 18:30:00,0.6379,0.6379,0.63625,0.6366,1347210000.0
2009-05-29 19:00:00,0.6366,0.6373,0.63655,0.637,1031000000.0
2009-05-29 19:30:00,0.637,0.6384,0.637,0.6377,954200000.0
2009-05-29 20:00:00,0.63775,0.6384,0.63732,0.63795,1144700000.0
2009-05-29 20:30:00,0.638,0.63865,0.63725,0.63805,885400000.0
2009-05-29 21:00:00,0.63805,0.63885,0.63795,0.63818,501600000.0
2009-05-29 21:30:00,0.6384,0.64105,0.63775,0.64085,1525320000.0
2009-05-29 22:00:00,0.6409,0.641,0.63934,0.6402,885400000.0
2009-05-29 22:30:00,0.6399,0.6403,0.6392,0.63945,903200000.0
2009-06-01 00:00:00,0.64108,0.64138,0.63983,0.64083,2735000000.0
2009-06-01 00:30:00,0.64081,0.64096,0.63803,0.63928,2953800000.0
2009-06-01 01:00:00,0.63926,0.64037,0.63828,0.63839,3063200000.0
2009-06-01 01:30:00,0.63834,0.63883,0.63738,0.63826,3282000000.0
2009-06-01 02:00:00,0.6384,0.6385,0.63705,0.63805,1193000000.0
2009-06-01 02:30:00,0.63805,0.63955,0.6363,0.63837,986900000.0
2009-06-01 03:00:00,0.6385,0.64235,0.63815,0.6413,2237300000.0
2009-06-01 03:30:00,0.64135,0.6425,0.64125,0.6414,630200000.0
2009-06-01 04:00:00,0.6414,0.643,0.6409,0.64245,896300000.0
2009-06-01 04:30:00,0.64255,0.6426,0.64172,0.6425,561400000.0
2009-06-01 05:00:00,0.6419,0.64265,0.64153,0.6423,592900000.0
2009-06-01 05:30:00,0.6425,0.6431,0.6423,0.6427,557600000.0
2009-06-01 06:00:00,0.6427,0.6433,0.64151,0.6431,885600000.0
2009-06-01 06:30:00,0.64295,0.643,0.64209,0.6426,896000000.0
2009-06-01 07:00:00,0.64235,0.64355,0.64235,0.64285,2045199999.0
2009-06-01 07:30:00,0.6432,0.64365,0.6424,0.64255,1941400000.0
2009-06-01 08:00:00,0.64255,0.64455,0.6419,0.64315,1839820000.0
2009-06-01 08:30:00,0.6431,0.6474,0.64285,0.6473,4300230000.0
2009-06-01 09:00:00,0.6473,0.64895,0.6469,0.6484,5696600000.0
2009-06-01 09:30:00,0.6485,0.6504,0.6483,0.649,4619299999.0
2009-06-01 10:00:00,0.649,0.6502,0.6489,0.64955,4484399999.0
2009-06-01 10:30:00,0.6496,0.65045,0.649,0.6502,3809400000.0
2009-06-01 11:00:00,0.65025,0.6509,0.6498,0.6507,2559160000.0
2009-06-01 11:30:00,0.6507,0.6509,0.64975,0.6503,2522000000.0
2009-06-01 12:00:00,0.6503,0.6518,0.6493,0.65,4377499992.0
2009-06-01 12:30:00,0.64995,0.6501,0.6484,0.649,2265599999.0
2009-06-01 13:00:00,0.649,0.6497,0.64765,0.6488,5708399995.0
2009-06-01 13:30:00,0.6488,0.6488,0.6471,0.648,3781999999.0
2009-06-01 14:00:00,0.648,0.6503,0.64795,0.64875,3613100000.0
2009-06-01 14:30:00,0.64875,0.65005,0.648,0.6482,5224500001.0
2009-06-01 15:00:00,0.6482,0.6486,0.6466,0.648,6818200002.0
2009-06-01 15:30:00,0.6481,0.64905,0.64685,0.64745,9092100003.0
2009-06-01 16:00:00,0.64745,0.64975,0.647,0.6471,7067400003.0
2009-06-01 16:30:00,0.64715,0.6491,0.647,0.6478,8446200010.0
2009-06-01 17:00:00,0.6478,0.6483,0.6465,0.64815,9639999998.0
2009-06-01 17:30:00,0.64795,0.65135,0.64755,0.65075,8002899999.0
2009-06-01 18:00:00,0.65075,0.6516,0.6505,0.6514,3992499995.0
2009-06-01 18:30:00,0.6514,0.6525,0.65045,0.65055,3923899998.0
2009-06-01 19:00:00,0.65055,0.6519,0.64975,0.6519,2114300000.0
2009-06-01 19:30:00,0.652,0.6548,0.65134,0.6544,4142800001.0
2009-06-01 20:00:00,0.6544,0.6564,0.6535,0.65505,5544399999.0
2009-06-01 20:30:00,0.65505,0.65535,0.6524,0.65385,5131899998.0
2009-06-01 21:00:00,0.6537,0.6537,0.6508,0.6511,2657100000.0
2009-06-01 21:30:00,0.65165,0.6533,0.6512,0.6516,1271600000.0
2009-06-01 22:00:00,0.6516,0.6516,0.6501,0.6501,1756300000.0
2009-06-01 22:30:00,0.65015,0.6507,0.64905,0.64945,1915300000.0
2009-06-01 23:00:00,0.64917,0.64991,0.64862,0.6494,822600000.0
2009-06-01 23:30:00,0.64945,0.64945,0.64784,0.64945,1116200000.0
2009-06-02 00:00:00,0.64945,0.64984,0.6479,0.6487,589200000.0
2009-06-02 00:30:00,0.6487,0.64923,0.6479,0.6484,1022700000.0
2009-06-02 01:00:00,0.6484,0.6486,0.64754,0.6482,905300000.0
2009-06-02 01:30:00,0.64812,0.6485,0.64744,0.64825,1144200000.0
2009-06-02 02:00:00,0.6483,0.649,0.64625,0.64645,2275999999.0
2009-06-02 02:30:00,0.64655,0.64705,0.64545,0.64685,3173800000.0
2009-06-02 03:00:00,0.6469,0.6477,0.6466,0.6474,1568700000.0
2009-06-02 03:30:00,0.6473,0.6481,0.64665,0.64695,2189100000.0
2009-06-02 04:00:00,0.64705,0.6474,0.6455,0.6471,2158799999.0
2009-06-02 04:30:00,0.6469,0.6472,0.64618,0.6466,558800000.0
2009-06-02 05:00:00,0.64635,0.6476,0.64633,0.64715,1336800000.0
2009-06-02 05:30:00,0.6473,0.6481,0.64669,0.6479,1265300000.0
2009-06-02 06:00:00,0.64785,0.648,0.64623,0.64765,2197900001.0
2009-06-02 06:30:00,0.64765,0.64815,0.64615,0.64755,3114499999.0
2009-06-02 07:00:00,0.64755,0.6484,0.64722,0.6484,1801200000.0
2009-06-02 07:30:00,0.6484,0.64895,0.64745,0.64765,2180199999.0
2009-06-02 08:00:00,0.64757,0.64775,0.64645,0.64705,3572000000.0
2009-06-02 08:30:00,0.647,0.647,0.64455,0.6457,6955100004.0
2009-06-02 09:00:00,0.6457,0.64805,0.6447,0.6449,5396100003.0
2009-06-02 09:30:00,0.6449,0.6465,0.64455,0.6459,4699699999.0
2009-06-02 10:00:00,0.646,0.64745,0.64585,0.6471,4441299999.0
2009-06-02 10:30:00,0.64725,0.6475,0.64475,0.6455,2885700002.0
2009-06-02 11:00:00,0.6455,0.6478,0.64535,0.64665,3816900001.0
2009-06-02 11:30:00,0.64665,0.6491,0.64625,0.6488,4592099999.0
2009-06-02 12:00:00,0.6488,0.6515,0.6488,0.65085,5572199994.0
2009-06-02 12:30:00,0.65085,0.6537,0.6507,0.6527,6558600000.0
2009-06-02 13:00:00,0.6528,0.6531,0.65125,0.65185,5741000001.0
2009-06-02 13:30:00,0.65185,0.6564,0.65185,0.65565,7187300004.0
2009-06-02 14:00:00,0.6557,0.6559,0.65225,0.6528,6433399998.0
2009-06-02 14:30:00,0.6528,0.6535,0.65135,0.653,5349300000.0
2009-06-02 15:00:00,0.653,0.65305,0.6506,0.652,5175399999.0
2009-06-02 15:30:00,0.652,0.6529,0.65065,0.6527,4877700000.0
2009-06-02 16:00:00,0.6527,0.65445,0.6526,0.6536,5171800001.0
2009-06-02 16:30:00,0.6536,0.6571,0.6533,0.65665,4937899999.0
2009-06-02 17:00:00,0.65665,0.65685,0.6551,0.6553,6576699998.0
2009-06-02 17:30:00,0.6553,0.6557,0.65375,0.65495,5245900000.0
2009-06-02 18:00:00,0.65495,0.6561,0.65495,0.6553,5093100000.0
2009-06-02 18:30:00,0.6553,0.6586,0.6553,0.6584,3483200000.0
2009-06-02 19:00:00,0.6585,0.6588,0.65745,0.6588,3552100000.0
2009-06-02 19:30:00,0.6589,0.6594,0.65825,0.65895,1914100000.0
2009-06-02 20:00:00,0.65895,0.65915,0.65785,0.65875,2610800000.0
2009-06-02 20:30:00,0.6588,0.65895,0.65805,0.65845,2504200001.0
2009-06-02 21:00:00,0.6585,0.65895,0.65815,0.65815,1196600000.0
2009-06-02 21:30:00,0.65797,0.65845,0.65725,0.65725,1357400000.0
2009-06-02 22:00:00,0.65745,0.65805,0.65702,0.65725,943599999.0
2009-06-02 22:30:00,0.65711,0.6573,0.6561,0.6561,1661600000.0
2009-06-02 23:00:00,0.65615,0.65635,0.65515,0.65565,882000000.0
2009-06-02 23:30:00,0.65565,0.6561,0.65475,0.6555,1131100000.0
2009-06-03 00:00:00,0.6555,0.656,0.65465,0.6549,1196600000.0
2009-06-03 00:30:00,0.655,0.6556,0.65419,0.65515,2125199998.0
2009-06-03 01:00:00,0.65525,0.6559,0.6548,0.6559,1389600000.0
2009-06-03 01:30:00,0.6559,0.6561,0.65355,0.6537,1975600000.0
2009-06-03 02:00:00,0.6536,0.65375,0.65225,0.65315,2034200000.0
2009-06-03 02:30:00,0.65288,0.65525,0.65269,0.6536,3178400000.0
2009-06-03 03:00:00,0.6537,0.6542,0.65215,0.65235,2668200000.0
2009-06-03 03:30:00,0.65235,0.65365,0.65215,0.6527,2918600002.0
2009-06-03 04:00:00,0.6527,0.65295,0.65226,0.6528,1534200003.0
2009-06-03 04:30:00,0.6528,0.654,0.65245,0.65375,1805700002.0
2009-06-03 05:00:00,0.6538,0.65385,0.6523,0.653,2060900000.0
2009-06-03 05:30:00,0.653,0.6535,0.65267,0.6535,852200000.0
2009-06-03 06:00:00,0.6534,0.65445,0.65303,0.6538,1312300000.0
2009-06-03 06:30:00,0.65375,0.6556,0.65375,0.6548,1750599999.0
2009-06-03 07:00:00,0.6548,0.655,0.65265,0.65345,2863600000.0
2009-06-03 07:30:00,0.6535,0.655,0.65315,0.65455,2819800004.0
2009-06-03 08:00:00,0.65455,0.655,0.65265,0.6533,7091900000.0
2009-06-03 08:30:00,0.6533,0.6553,0.6532,0.654,4906600007.0
2009-06-03 09:00:00,0.654,0.6544,0.65245,0.65265,5407700000.0
2009-06-03 09:30:00,0.65265,0.6528,0.6506,0.6509,7854100000.0
2009-06-03 10:00:00,0.6509,0.6521,0.64935,0.6515,6026000004.0
2009-06-03 10:30:00,0.6515,0.6518,0.6476,0.64855,6232900000.0
2009-06-03 11:00:00,0.64875,0.65025,0.64685,0.647,7553799997.0
2009-06-03 11:30:00,0.64705,0.6484,0.6466,0.64765,5805800004.0
2009-06-03 12:00:00,0.6477,0.64915,0.6474,0.6478,4082200000.0
2009-06-03 12:30:00,0.6479,0.6496,0.64765,0.6481,2650600000.0
2009-06-03 13:00:00,0.6481,0.6481,0.644,0.6441,5162399995.0
2009-06-03 13:30:00,0.6443,0.6453,0.6435,0.64455,3396499998.0
2009-06-03 14:00:00,0.6446,0.6464,0.64445,0.6458,4602000000.0
2009-06-03 14:30:00,0.6458,0.6463,0.64305,0.64415,6756599995.0
2009-06-03 15:00:00,0.64415,0.6446,0.64305,0.6442,5878800000.0
2009-06-03 15:30:00,0.64425,0.6452,0.64185,0.64315,9292400002.0
2009-06-03 16:00:00,0.64315,0.64355,0.6413,0.6425,6670700000.0
2009-06-03 16:30:00,0.64245,0.6425,0.63935,0.6408,5006900001.0
2009-06-03 17:00:00,0.6407,0.6412,0.63865,0.6406,7646200000.0
2009-06-03 17:30:00,0.6406,0.6409,0.63905,0.63925,5673900000.0
2009-06-03 18:00:00,0.63925,0.6398,0.6365,0.6365,5780599998.0
2009-06-03 18:30:00,0.6365,0.63655,0.63105,0.6316,6770799999.0
2009-06-03 19:00:00,0.63155,0.63325,0.63025,0.6308,3494700000.0
2009-06-03 19:30:00,0.63065,0.6314,0.62715,0.6294,5580800001.0
2009-06-03 20:00:00,0.6292,0.6298,0.62795,0.62885,3382900001.0
2009-06-03 20:30:00,0.62885,0.6295,0.62685,0.6291,3274900000.0
2009-06-03 21:00:00,0.62905,0.6309,0.629,0.63,1984800000.0
2009-06-03 21:30:00,0.63,0.6331,0.62995,0.63305,2060599998.0
2009-06-03 22:00:00,0.6331,0.63385,0.63215,0.63325,2116500000.0
2009-06-03 22:30:00,0.6333,0.6347,0.63285,0.63415,1790600000.0
2009-06-03 23:00:00,0.63415,0.6345,0.63365,0.63445,509200000.0
2009-06-03 23:30:00,0.63445,0.63475,0.63165,0.63305,1581300000.0
2009-06-04 00:00:00,0.633,0.6336,0.6321,0.6327,1024800000.0
2009-06-04 00:30:00,0.63255,0.6354,0.63245,0.635,1762800000.0
2009-06-04 01:00:00,0.6349,0.6356,0.6346,0.6353,1193199999.0
2009-06-04 01:30:00,0.6353,0.6356,0.6338,0.6345,2605499989.0
2009-06-04 02:00:00,0.6345,0.63755,0.6345,0.6368,1499200000.0
2009-06-04 02:30:00,0.637,0.637,0.63505,0.63532,3048600001.0
2009-06-04 03:00:00,0.6355,0.63665,0.6355,0.63665,1754200000.0
2009-06-04 03:30:00,0.63605,0.6362,0.6325,0.6327,2402200000.0
2009-06-04 04:00:00,0.6328,0.6341,0.63215,0.63275,2215400000.0
2009-06-04 04:30:00,0.633,0.63325,0.62855,0.6314,3634899996.0
2009-06-04 05:00:00,0.63116,0.63175,0.63084,0.63125,959400000.0
2009-06-04 05:30:00,0.63125,0.632,0.63081,0.631,928600000.0
2009-06-04 06:00:00,0.63095,0.63245,0.63065,0.63165,1956500000.0
2009-06-04 06:30:00,0.63165,0.63165,0.6291,0.6297,2517299999.0
2009-06-04 07:00:00,0.6298,0.63095,0.629,0.6298,3036600000.0
2009-06-04 07:30:00,0.6297,0.6303,0.62915,0.62985,1797800000.0
2009-06-04 08:00:00,0.62985,0.63275,0.62975,0.63225,3626400002.0
2009-06-04 08:30:00,0.63225,0.63465,0.63225,0.63435,2574800000.0
2009-06-04 09:00:00,0.6343,0.63655,0.6342,0.6354,3109600000.0
2009-06-04 09:30:00,0.63535,0.6371,0.6353,0.636,2974100000.0
2009-06-04 10:00:00,0.636,0.63745,0.6355,0.6355,3885700000.0
2009-06-04 10:30:00,0.6355,0.6377,0.6355,0.6367,4719400000.0
2009-06-04 11:00:00,0.6366,0.6375,0.63645,0.637,4459299999.0
2009-06-04 11:30:00,0.637,0.63775,0.6355,0.6362,5244299990.0
2009-06-04 12:00:00,0.6362,0.6367,0.6336,0.6341,4116899999.0
2009-06-04 12:30:00,0.6341,0.63455,0.63305,0.6342,4884599996.0
2009-06-04 13:00:00,0.6342,0.6342,0.6312,0.6323,4040800001.0
2009-06-04 13:30:00,0.6323,0.6335,0.62165,0.6254,4827200000.0
2009-06-04 14:00:00,0.6254,0.62905,0.6242,0.62815,4954099997.0
2009-06-04 14:30:00,0.62815,0.6309,0.6273,0.6301,3349600000.0
2009-06-04 15:00:00,0.6301,0.6321,0.6278,0.62855,3348400000.0
2009-06-04 15:30:00,0.6286,0.6289,0.62555,0.6273,6514300000.0
2009-06-04 16:00:00,0.62715,0.63015,0.62625,0.6296,7853300002.0
2009-06-04 16:30:00,0.62965,0.6334,0.62875,0.6324,6808500000.0
2009-06-04 17:00:00,0.6324,0.6356,0.63215,0.6348,7170299998.0
2009-06-04 17:30:00,0.63475,0.6349,0.63075,0.63095,6433199998.0
2009-06-04 18:00:00,0.63085,0.6314,0.6286,0.63035,4183500000.0
2009-06-04 18:30:00,0.6303,0.6318,0.6289,0.6312,2294300000.0
2009-06-04 19:00:00,0.6311,0.6344,0.63091,0.6338,1192600000.0
2009-06-04 19:30:00,0.6338,0.6353,0.6338,0.63445,1076800000.0
2009-06-04 20:00:00,0.63405,0.6347,0.63351,0.6341,1098700000.0
2009-06-04 20:30:00,0.6342,0.6363,0.6336,0.63405,1820700000.0
2009-06-04 21:00:00,0.63395,0.634,0.63175,0.63335,1088800001.0
2009-06-04 21:30:00,0.6332,0.63425,0.6318,0.63415,1296400000.0
2009-06-04 22:00:00,0.63407,0.63455,0.63375,0.63445,470200000.0
2009-06-04 22:30:00,0.63433,0.6345,0.63367,0.6339,1026200000.0
2009-06-04 23:00:00,0.63377,0.6345,0.63373,0.63413,408000000.0
2009-06-04 23:30:00,0.63445,0.63515,0.63372,0.63441,1311600000.0
2009-06-05 00:00:00,0.63425,0.6344,0.63315,0.63335,1625600000.0
2009-06-05 00:30:00,0.6333,0.63384,0.63245,0.6326,980000000.0
2009-06-05 01:00:00,0.6326,0.63279,0.6314,0.63195,1640000000.0
2009-06-05 01:30:00,0.63195,0.63265,0.63125,0.6318,1384500000.0
2009-06-05 02:00:00,0.6318,0.6346,0.63146,0.6345,1273200000.0
2009-06-05 02:30:00,0.6345,0.6345,0.63245,0.6326,1188200000.0
2009-06-05 03:00:00,0.6328,0.6347,0.63254,0.63365,1201000000.0
2009-06-05 03:30:00,0.6336,0.6345,0.63279,0.63405,1017499999.0
2009-06-05 04:00:00,0.63405,0.635,0.63367,0.63422,1033800000.0
2009-06-05 04:30:00,0.6346,0.6355,0.6343,0.6345,1052200000.0
2009-06-05 05:00:00,0.6346,0.636,0.6346,0.6358,1067000000.0
2009-06-05 05:30:00,0.6358,0.6364,0.635,0.63545,800000000.0
2009-06-05 06:00:00,0.63555,0.636,0.6351,0.63528,1102400000.0
2009-06-05 06:30:00,0.63549,0.63607,0.63478,0.6353,920699999.0
2009-06-05 07:00:00,0.63545,0.6355,0.63395,0.63515,1565800001.0
2009-06-05 07:30:00,0.63515,0.6352,0.6341,0.6348,1216200000.0
2009-06-05 08:00:00,0.635,0.6361,0.63485,0.63555,1539200002.0
2009-06-05 08:30:00,0.63555,0.63635,0.6352,0.63585,2261000000.0
2009-06-05 09:00:00,0.63585,0.63775,0.63535,0.63765,3385559999.0
2009-06-05 09:30:00,0.63765,0.63885,0.6374,0.6385,5618299998.0
2009-06-05 10:00:00,0.6385,0.6393,0.6382,0.63895,4973200001.0
2009-06-05 10:30:00,0.6391,0.6395,0.63775,0.63825,3802899998.0
2009-06-05 11:00:00,0.63825,0.63855,0.63745,0.63765,3031200000.0
2009-06-05 11:30:00,0.6378,0.63785,0.63575,0.6365,3725999999.0
2009-06-05 12:00:00,0.6365,0.6371,0.6358,0.6371,2080200000.0
2009-06-05 12:30:00,0.6371,0.6372,0.63555,0.63695,2174299999.0
2009-06-05 13:00:00,0.6369,0.63715,0.63615,0.6365,2220800013.0
2009-06-05 13:30:00,0.6365,0.6375,0.6356,0.63605,2382300000.0
2009-06-05 14:00:00,0.63605,0.6366,0.6344,0.6348,3058600000.0
2009-06-05 14:30:00,0.6344,0.64185,0.6344,0.63555,8552100004.0
2009-06-05 15:00:00,0.63535,0.63665,0.63395,0.63485,5615499999.0
2009-06-05 15:30:00,0.63485,0.6352,0.62955,0.63215,7179000000.0
2009-06-05 16:00:00,0.63215,0.63325,0.62725,0.63075,7033899995.0
2009-06-05 16:30:00,0.6308,0.63365,0.62965,0.63365,7971900000.0
2009-06-05 17:00:00,0.63385,0.63535,0.63025,0.6323,7598600000.0
2009-06-05 17:30:00,0.6323,0.63265,0.63085,0.63195,6996100000.0
2009-06-05 18:00:00,0.63205,0.6333,0.63175,0.63305,4701400006.0
2009-06-05 18:30:00,0.63273,0.6338,0.63245,0.633,2781000004.0
2009-06-05 19:00:00,0.6331,0.6331,0.62905,0.62945,2522400000.0
2009-06-05 19:30:00,0.62945,0.63093,0.62935,0.62935,3534200000.0
2009-06-05 20:00:00,0.6294,0.6294,0.6252,0.62675,3877000001.0
2009-06-05 20:30:00,0.6268,0.6286,0.6259,0.6281,1762000000.0
2009-06-05 21:00:00,0.6281,0.6287,0.62649,0.627,1296200000.0
2009-06-05 21:30:00,0.627,0.627,0.62568,0.62605,1150000000.0
2009-06-05 22:00:00,0.62605,0.62695,0.62556,0.62575,940400000.0
2009-06-05 22:30:00,0.62575,0.62632,0.6253,0.6261,987800000.0
2009-06-08 00:00:00,0.62468,0.62573,0.62446,0.62485,1765800000.0
2009-06-08 00:30:00,0.6248,0.62544,0.62379,0.62543,1504200000.0
2009-06-08 01:00:00,0.6254,0.62602,0.62485,0.62583,1831200000.0
2009-06-08 01:30:00,0.62584,0.62708,0.62515,0.62682,1831200000.0
2009-06-08 02:00:00,0.6269,0.62735,0.62555,0.62685,1634400000.0
2009-06-08 02:30:00,0.62705,0.62775,0.6267,0.62715,1217800000.0
2009-06-08 03:00:00,0.62675,0.628,0.62664,0.62785,930400000.0
2009-06-08 03:30:00,0.62785,0.628,0.62695,0.62765,853399998.0
2009-06-08 04:00:00,0.6277,0.62775,0.62689,0.6276,896800000.0
2009-06-08 04:30:00,0.62755,0.6279,0.627,0.62725,879600000.0
2009-06-08 05:00:00,0.62735,0.62779,0.6267,0.62755,1417800000.0
2009-06-08 05:30:00,0.62755,0.62808,0.62723,0.62755,908400000.0
2009-06-08 06:00:00,0.62755,0.6283,0.62735,0.62765,2241599999.0
2009-06-08 06:30:00,0.6276,0.62815,0.62716,0.6279,1384400002.0
2009-06-08 07:00:00,0.6279,0.6281,0.62725,0.6276,1991000007.0
2009-06-08 07:30:00,0.62755,0.6276,0.62655,0.62705,2619000002.0
2009-06-08 08:00:00,0.62705,0.62725,0.62515,0.62545,4474299996.0
2009-06-08 08:30:00,0.62545,0.6257,0.6241,0.6257,4685300003.0
2009-06-08 09:00:00,0.6256,0.6263,0.6217,0.6217,5128000002.0
2009-06-08 09:30:00,0.62175,0.6223,0.6193,0.61945,7050500000.0
2009-06-08 10:00:00,0.61955,0.61955,0.6177,0.61875,5657999996.0
2009-06-08 10:30:00,0.6188,0.6201,0.61875,0.6195,3437400000.0
2009-06-08 11:00:00,0.6195,0.6213,0.6191,0.6205,3861000001.0
2009-06-08 11:30:00,0.6205,0.62065,0.61735,0.61775,6416600000.0
2009-06-08 12:00:00,0.61775,0.6201,0.61735,0.6188,4347899998.0
2009-06-08 12:30:00,0.6188,0.6205,0.61835,0.61885,5977199996.0
2009-06-08 13:00:00,0.6189,0.6204,0.6176,0.61975,4119300000.0
2009-06-08 13:30:00,0.61975,0.6209,0.6183,0.62075,5642900006.0
2009-06-08 14:00:00,0.62075,0.62165,0.6201,0.6209,6174600000.0
2009-06-08 14:30:00,0.62085,0.62085,0.61885,0.61935,4640600002.0
2009-06-08 15:00:00,0.6194,0.6208,0.61885,0.6208,3883900000.0
2009-06-08 15:30:00,0.6208,0.621,0.6166,0.61665,5398700000.0
2009-06-08 16:00:00,0.61665,0.6181,0.61515,0.61755,7314699994.0
2009-06-08 16:30:00,0.61755,0.61785,0.6164,0.6164,7192100002.0
2009-06-08 17:00:00,0.6164,0.61845,0.61615,0.6176,4994100000.0
2009-06-08 17:30:00,0.6175,0.61805,0.61665,0.61745,5652200000.0
2009-06-08 18:00:00,0.61745,0.61905,0.61605,0.6179,5197200001.0
2009-06-08 18:30:00,0.6178,0.6184,0.61635,0.61695,4925100000.0
2009-06-08 19:00:00,0.61685,0.61915,0.61635,0.61815,4561500003.0
2009-06-08 19:30:00,0.61815,0.6198,0.61795,0.61835,2873700000.0
2009-06-08 20:00:00,0.61835,0.6189,0.61635,0.61725,2231200000.0
2009-06-08 20:30:00,0.61725,0.61835,0.61665,0.6177,2858300000.0
2009-06-08 21:00:00,0.61765,0.61965,0.6168,0.6192,1875900000.0
2009-06-08 21:30:00,0.6192,0.622,0.61905,0.6199,2487200001.0
2009-06-08 22:00:00,0.61975,0.6203,0.61895,0.62015,1615000000.0
2009-06-08 22:30:00,0.62015,0.62065,0.61971,0.6201,1043800000.0
2009-06-08 23:00:00,0.6201,0.62041,0.6193,0.6201,1247199998.0
2009-06-08 23:30:00,0.6201,0.62035,0.61947,0.61999,1513200000.0
2009-06-09 00:00:00,0.62025,0.62155,0.62009,0.6213,1371799998.0
2009-06-09 00:30:00,0.62125,0.622,0.6212,0.6215,907200000.0
2009-06-09 01:00:00,0.62145,0.62375,0.6213,0.6225,1758400000.0
2009-06-09 01:30:00,0.6225,0.62281,0.62183,0.62233,1068799999.0
2009-06-09 02:00:00,0.62255,0.62295,0.62181,0.6229,1116200000.0
2009-06-09 02:30:00,0.6229,0.6235,0.62205,0.6223,2388999997.0
2009-06-09 03:00:00,0.6223,0.6226,0.62071,0.6226,3048900002.0
2009-06-09 03:30:00,0.6226,0.6226,0.62075,0.6211,2302699998.0
2009-06-09 04:00:00,0.62115,0.62185,0.6201,0.62015,2093200001.0
2009-06-09 04:30:00,0.62015,0.6203,0.6179,0.61885,1913799999.0
2009-06-09 05:00:00,0.61858,0.6193,0.61765,0.6181,1859200000.0
2009-06-09 05:30:00,0.6181,0.61925,0.6181,0.6185,1791500000.0
2009-06-09 06:00:00,0.6185,0.6187,0.6166,0.61785,2141900000.0
2009-06-09 06:30:00,0.6179,0.61845,0.61665,0.61835,2056799999.0
2009-06-09 07:00:00,0.6184,0.6188,0.6174,0.6186,1661000002.0
2009-06-09 07:30:00,0.6186,0.6194,0.61787,0.61855,1869000000.0
2009-06-09 08:00:00,0.61845,0.6201,0.61705,0.61995,3370999998.0
2009-06-09 08:30:00,0.62,0.6228,0.6196,0.62165,5485800011.0
2009-06-09 09:00:00,0.6218,0.62425,0.6211,0.6232,6994600012.0
2009-06-09 09:30:00,0.62325,0.6242,0.62185,0.6221,4514100000.0
2009-06-09 10:00:00,0.6221,0.6225,0.62065,0.62065,4917400000.0
2009-06-09 10:30:00,0.62065,0.6224,0.62065,0.6222,4370399999.0
2009-06-09 11:00:00,0.62235,0.6226,0.62055,0.6207,5636200002.0
2009-06-09 11:30:00,0.6207,0.6209,0.61945,0.6204,4061700001.0
2009-06-09 12:00:00,0.6204,0.6206,0.61855,0.6196,4684300002.0
2009-06-09 12:30:00,0.6196,0.6205,0.6187,0.6199,5048800000.0
2009-06-09 13:00:00,0.6199,0.623,0.61915,0.62265,5299100003.0
2009-06-09 13:30:00,0.62255,0.62505,0.62245,0.62425,3868300003.0
2009-06-09 14:00:00,0.62425,0.62575,0.62255,0.6254,4364500001.0
2009-06-09 14:30:00,0.62535,0.626,0.62385,0.62555,5003199999.0
2009-06-09 15:00:00,0.62555,0.62735,0.6248,0.6261,6115000001.0
2009-06-09 15:30:00,0.6261,0.6265,0.6239,0.62395,8228699998.0
2009-06-09 16:00:00,0.62395,0.6261,0.6233,0.62475,7570599998.0
2009-06-09 16:30:00,0.6248,0.6261,0.62405,0.6242,6336600000.0
2009-06-09 17:00:00,0.62415,0.6258,0.6232,0.62525,6649099998.0
2009-06-09 17:30:00,0.62515,0.6258,0.62385,0.62395,4521299995.0
2009-06-09 18:00:00,0.624,0.62755,0.624,0.6266,6222600001.0
2009-06-09 18:30:00,0.6266,0.6268,0.62505,0.6259,4465300000.0
2009-06-09 19:00:00,0.62585,0.6265,0.62465,0.6258,3302500000.0
2009-06-09 19:30:00,0.6258,0.62685,0.62555,0.6264,2827600000.0
2009-06-09 20:00:00,0.6265,0.62825,0.62605,0.6279,2736700000.0
2009-06-09 20:30:00,0.628,0.6294,0.62568,0.62705,3620700001.0
2009-06-09 21:00:00,0.62705,0.6282,0.62655,0.62675,2055500000.0
2009-06-09 21:30:00,0.62675,0.6277,0.62648,0.62695,2329600000.0
2009-06-09 22:00:00,0.6269,0.62715,0.62655,0.6268,760000000.0
2009-06-09 22:30:00,0.62687,0.62725,0.626,0.6268,1398700000.0
2009-06-09 23:00:00,0.62675,0.62755,0.62565,0.62645,849999998.0
2009-06-09 23:30:00,0.6265,0.6268,0.62535,0.6266,1035600000.0
2009-06-10 00:00:00,0.62655,0.6278,0.6265,0.6272,1416600000.0
2009-06-10 00:30:00,0.6272,0.6274,0.62645,0.62655,955600000.0
2009-06-10 01:00:00,0.6266,0.62695,0.62535,0.6264,1346399997.0
2009-06-10 01:30:00,0.6266,0.6269,0.6253,0.6257,1193300000.0
2009-06-10 02:00:00,0.6262,0.62735,0.62614,0.6272,1265700000.0
2009-06-10 02:30:00,0.6271,0.6286,0.6262,0.62775,2009000000.0
2009-06-10 03:00:00,0.62785,0.6307,0.62785,0.6293,3589000000.0
2009-06-10 03:30:00,0.62925,0.62955,0.6285,0.6287,2437600000.0
2009-06-10 04:00:00,0.62855,0.6296,0.6278,0.62955,1798800000.0
2009-06-10 04:30:00,0.6296,0.6301,0.62865,0.62915,1803999997.0
2009-06-10 05:00:00,0.6292,0.63,0.62879,0.6297,840000000.0
2009-06-10 05:30:00,0.62975,0.6298,0.62894,0.62935,832000000.0
2009-06-10 06:00:00,0.62935,0.6297,0.62855,0.62955,1699800004.0
2009-06-10 06:30:00,0.6296,0.6322,0.62923,0.6316,2825600002.0
2009-06-10 07:00:00,0.6315,0.6322,0.63005,0.63105,2309800001.0
2009-06-10 07:30:00,0.6312,0.634,0.6308,0.63355,2359800000.0
2009-06-10 08:00:00,0.63355,0.63465,0.63245,0.63285,6182200000.0
2009-06-10 08:30:00,0.633,0.6335,0.63125,0.63195,3437700000.0
2009-06-10 09:00:00,0.63195,0.63345,0.63155,0.6328,4331299991.0
2009-06-10 09:30:00,0.6328,0.6353,0.63245,0.6353,4148200000.0
2009-06-10 10:00:00,0.6352,0.63625,0.63415,0.63465,2137100000.0
2009-06-10 10:30:00,0.63465,0.63655,0.6338,0.6352,3918500001.0
2009-06-10 11:00:00,0.6352,0.6361,0.63225,0.6326,4058300000.0
2009-06-10 11:30:00,0.6327,0.6345,0.63235,0.63265,4324900000.0
2009-06-10 12:00:00,0.63265,0.6337,0.632,0.6323,4603199999.0
2009-06-10 12:30:00,0.6323,0.6338,0.6323,0.6329,2988800000.0
2009-06-10 13:00:00,0.6329,0.6353,0.6325,0.6339,3807100000.0
2009-06-10 13:30:00,0.6339,0.6349,0.6331,0.6334,4060200012.0
2009-06-10 14:00:00,0.6334,0.6337,0.63185,0.63195,2970200000.0
2009-06-10 14:30:00,0.63205,0.6335,0.63135,0.6329,4783300000.0
2009-06-10 15:00:00,0.633,0.6344,0.6324,0.63315,3886288996.0
2009-06-10 15:30:00,0.6332,0.63345,0.6303,0.6306,5168799999.0
2009-06-10 16:00:00,0.6306,0.6307,0.6271,0.6294,5608088995.0
2009-06-10 16:30:00,0.6294,0.63045,0.6277,0.6292,6687500002.0
2009-06-10 17:00:00,0.6292,0.62945,0.6263,0.6283,5279400006.0
2009-06-10 17:30:00,0.6283,0.6301,0.6282,0.62925,4159000001.0
2009-06-10 18:00:00,0.62925,0.6317,0.6291,0.63015,3440600001.0
2009-06-10 18:30:00,0.63015,0.6303,0.62835,0.62915,3762200000.0
2009-06-10 19:00:00,0.62915,0.62925,0.62605,0.6264,3823588996.0
2009-06-10 19:30:00,0.6264,0.6264,0.6234,0.6244,4239700000.0
2009-06-10 20:00:00,0.6244,0.62655,0.6231,0.62516,2738300000.0
2009-06-10 20:30:00,0.62535,0.6266,0.6251,0.626,2481100002.0
2009-06-10 21:00:00,0.62595,0.62615,0.62415,0.62476,1633599999.0
2009-06-10 21:30:00,0.62475,0.62706,0.62475,0.62667,2856599999.0
2009-06-10 22:00:00,0.62675,0.6272,0.6264,0.62675,1274799996.0
2009-06-10 22:30:00,0.62675,0.62745,0.6247,0.62565,1402600000.0
2009-06-10 23:00:00,0.62507,0.63125,0.62476,0.63115,2391500000.0
2009-06-10 23:30:00,0.63125,0.63135,0.6286,0.62915,1595000000.0
2009-06-11 00:00:00,0.62915,0.63415,0.62885,0.63395,2611800000.0
2009-06-11 00:30:00,0.63395,0.63415,0.63267,0.63295,1649000000.0
2009-06-11 01:00:00,0.63295,0.63435,0.63256,0.6339,1775200002.0
2009-06-11 01:30:00,0.6337,0.6343,0.63315,0.6334,1356200000.0
2009-06-11 02:00:00,0.6334,0.63425,0.63275,0.63285,2214600000.0
2009-06-11 02:30:00,0.6329,0.63475,0.63285,0.6343,2490000000.0
2009-06-11 03:00:00,0.6343,0.6351,0.6332,0.6333,2136500000.0
2009-06-11 03:30:00,0.6339,0.63685,0.6338,0.63685,4082988996.0
2009-06-11 04:00:00,0.63685,0.63715,0.63555,0.63645,1911200000.0
2009-06-11 04:30:00,0.63645,0.63645,0.63555,0.63635,938600000.0
2009-06-11 05:00:00,0.63635,0.63655,0.63565,0.63625,967000000.0
2009-06-11 05:30:00,0.63625,0.63655,0.63555,0.6357,2076300000.0
2009-06-11 06:00:00,0.6357,0.63655,0.63539,0.63655,1280200001.0
2009-06-11 06:30:00,0.63655,0.6376,0.63655,0.6373,1592400000.0
2009-06-11 07:00:00,0.6373,0.63765,0.63625,0.6375,2770300002.0
2009-06-11 07:30:00,0.6375,0.6375,0.6359,0.6364,1686500000.0
2009-06-11 08:00:00,0.6364,0.63895,0.63595,0.63875,5076700000.0
2009-06-11 08:30:00,0.63875,0.63905,0.63725,0.6387,5170500000.0
2009-06-11 09:00:00,0.6387,0.6391,0.63635,0.6372,6558599997.0
2009-06-11 09:30:00,0.63715,0.6388,0.63695,0.6386,5155100000.0
2009-06-11 10:00:00,0.6386,0.63925,0.63815,0.6392,4081300001.0
2009-06-11 10:30:00,0.6392,0.6418,0.63875,0.64135,5604700002.0
2009-06-11 11:00:00,0.6413,0.64205,0.64055,0.64145,4435500001.0
2009-06-11 11:30:00,0.64145,0.644,0.64085,0.64345,6119600002.0
2009-06-11 12:00:00,0.64345,0.6435,0.64225,0.6431,5203400001.0
2009-06-11 12:30:00,0.6432,0.64355,0.64145,0.64165,4056088995.0
2009-06-11 13:00:00,0.64165,0.6424,0.6411,0.6414,4117000000.0
2009-06-11 13:30:00,0.6414,0.6419,0.6401,0.64015,5970700000.0
2009-06-11 14:00:00,0.64015,0.6406,0.6385,0.63875,5384999999.0
2009-06-11 14:30:00,0.6394,0.64025,0.63695,0.63915,6219700000.0
2009-06-11 15:00:00,0.63915,0.6421,0.6389,0.6418,5025477992.0
2009-06-11 15:30:00,0.6418,0.64455,0.64065,0.6437,8019955985.0
2009-06-11 16:00:00,0.6437,0.6467,0.6431,0.64485,9342599991.0
2009-06-11 16:30:00,0.64485,0.64635,0.64375,0.6441,7819944978.0
2009-06-11 17:00:00,0.6441,0.64575,0.64335,0.64535,8161788997.0
2009-06-11 17:30:00,0.64535,0.646,0.64425,0.64505,8971899985.0
2009-06-11 18:00:00,0.64505,0.6451,0.6423,0.64365,6918599999.0
2009-06-11 18:30:00,0.64365,0.646,0.6433,0.64475,5188700000.0
2009-06-11 19:00:00,0.64465,0.6468,0.64405,0.6464,5223500001.0
2009-06-11 19:30:00,0.6464,0.6468,0.6441,0.6446,5684299996.0
2009-06-11 20:00:00,0.64445,0.6465,0.6441,0.646,5203000000.0
2009-06-11 20:30:00,0.646,0.6464,0.64425,0.6457,3968999999.0
2009-06-11 21:00:00,0.6457,0.646,0.6451,0.64515,1521199999.0
2009-06-11 21:30:00,0.64515,0.6452,0.6427,0.643,1674800000.0
2009-06-11 22:00:00,0.64305,0.6435,0.64239,0.64305,885800000.0
2009-06-11 22:30:00,0.6431,0.64405,0.64245,0.64255,1094900000.0
2009-06-11 23:00:00,0.64255,0.6434,0.6418,0.64315,1280000000.0
2009-06-11 23:30:00,0.64315,0.64367,0.6425,0.64285,1287200000.0
2009-06-12 00:00:00,0.64285,0.64495,0.64252,0.6444,1594600000.0
2009-06-12 00:30:00,0.64428,0.6456,0.64391,0.64535,2257000000.0
2009-06-12 01:00:00,0.6453,0.6465,0.64474,0.6452,1681399996.0
2009-06-12 01:30:00,0.6453,0.6455,0.64463,0.64505,1116399999.0
2009-06-12 02:00:00,0.64505,0.64545,0.64235,0.64315,2151199994.0
2009-06-12 02:30:00,0.6433,0.6443,0.64255,0.6435,1385599998.0
2009-06-12 03:00:00,0.6434,0.6445,0.64317,0.6444,1394600001.0
2009-06-12 03:30:00,0.64465,0.6449,0.64325,0.64355,1357900000.0
2009-06-12 04:00:00,0.64313,0.645,0.64311,0.6446,1950000000.0
2009-06-12 04:30:00,0.6446,0.645,0.64407,0.64437,1030400000.0
2009-06-12 05:00:00,0.64475,0.64485,0.64325,0.6434,1612200000.0
2009-06-12 05:30:00,0.64341,0.6437,0.64195,0.6432,1742888996.0
2009-06-12 06:00:00,0.6434,0.6434,0.64195,0.6432,1222600002.0
2009-06-12 06:30:00,0.6432,0.64355,0.64203,0.64203,1371400000.0
2009-06-12 07:00:00,0.6425,0.6433,0.64232,0.64295,1609800001.0
2009-06-12 07:30:00,0.6431,0.6432,0.64225,0.64275,1206000000.0
2009-06-12 08:00:00,0.64285,0.6443,0.64255,0.6433,2080088996.0
2009-06-12 08:30:00,0.6433,0.64375,0.64195,0.6422,2646000005.0
2009-06-12 09:00:00,0.6422,0.64235,0.63955,0.641,4403000000.0
2009-06-12 09:30:00,0.6409,0.6417,0.63985,0.6408,3322499998.0
2009-06-12 10:00:00,0.6408,0.6416,0.64055,0.6412,2188388996.0
2009-06-12 10:30:00,0.64115,0.6415,0.64055,0.64065,2369600000.0
2009-06-12 11:00:00,0.6408,0.6408,0.63895,0.6405,3309400003.0
2009-06-12 11:30:00,0.6404,0.6405,0.63855,0.63955,2042200000.0
2009-06-12 12:00:00,0.6397,0.6399,0.63815,0.6389,2933377992.0
2009-06-12 12:30:00,0.6389,0.6409,0.63855,0.64065,2862800001.0
2009-06-12 13:00:00,0.64065,0.6411,0.63885,0.6392,3089400005.0
2009-06-12 13:30:00,0.6391,0.6402,0.63835,0.63985,4177100000.0
2009-06-12 14:00:00,0.63985,0.6407,0.63685,0.6378,3441888996.0
2009-06-12 14:30:00,0.6378,0.63815,0.6359,0.6368,4000199999.0
2009-06-12 15:00:00,0.63675,0.6382,0.6366,0.63775,3733600002.0
2009-06-12 15:30:00,0.6378,0.6382,0.63605,0.63605,6416800003.0
2009-06-12 16:00:00,0.63605,0.6391,0.63575,0.6379,7940999981.0
2009-06-12 16:30:00,0.6379,0.64085,0.63755,0.6399,5213288998.0
2009-06-12 17:00:00,0.63985,0.6427,0.6395,0.6421,4777399999.0
2009-06-12 17:30:00,0.6421,0.643,0.6414,0.64215,4741088996.0
2009-06-12 18:00:00,0.64215,0.6425,0.64155,0.64225,2692400000.0
2009-06-12 18:30:00,0.64225,0.6424,0.6415,0.64205,2563699999.0
2009-06-12 19:00:00,0.64205,0.64265,0.64195,0.6424,3535000004.0
2009-06-12 19:30:00,0.6424,0.6425,0.6409,0.64145,3470200000.0
2009-06-12 20:00:00,0.6416,0.642,0.64049,0.6412,1736200000.0
2009-06-12 20:30:00,0.64093,0.6434,0.6409,0.64151,1585800000.0
2009-06-12 21:00:00,0.64165,0.64205,0.64146,0.6418,967799999.0
2009-06-12 21:30:00,0.6419,0.6427,0.6415,0.64231,1150600000.0
2009-06-12 22:00:00,0.64225,0.6431,0.64202,0.64238,946500000.0
2009-06-12 22:30:00,0.64255,0.64295,0.6422,0.64295,1659600000.0
2009-06-15 00:00:00,0.6381,0.6381,0.63685,0.63809,870000000.0
2009-06-15 00:30:00,0.63808,0.63951,0.63779,0.63945,750000000.0
2009-06-15 01:00:00,0.63955,0.63955,0.63787,0.63903,540000000.0
2009-06-15 01:30:00,0.63908,0.63939,0.63804,0.63843,780000000.0
2009-06-15 02:00:00,0.63825,0.63928,0.63769,0.63792,847498996.0
2009-06-15 02:30:00,0.63788,0.63812,0.63657,0.63747,827499999.0
2009-06-15 03:00:00,0.6376,0.63873,0.6373,0.63765,826500000.0
2009-06-15 03:30:00,0.63758,0.63806,0.63694,0.63761,752998996.0
2009-06-15 04:00:00,0.63765,0.63838,0.63662,0.63812,790599999.0
2009-06-15 04:30:00,0.63821,0.63885,0.63773,0.63854,658999999.0
2009-06-15 05:00:00,0.63875,0.63899,0.63767,0.63808,793697992.0
2009-06-15 05:30:00,0.63776,0.63795,0.63657,0.63731,871198996.0
2009-06-15 06:00:00,0.63725,0.63807,0.63687,0.63807,869199999.0
2009-06-15 06:30:00,0.63788,0.63823,0.63656,0.63691,920400000.0
2009-06-15 07:00:00,0.6371,0.63757,0.63633,0.63678,2011898996.0
2009-06-15 07:30:00,0.63666,0.63746,0.63556,0.63594,2392800002.0
2009-06-15 08:00:00,0.63604,0.63637,0.63367,0.63475,1681199999.0
2009-06-15 08:30:00,0.63475,0.63617,0.63441,0.6361,2258298997.0
2009-06-15 09:00:00,0.63609,0.63616,0.63388,0.63429,2858999999.0
2009-06-15 09:30:00,0.6342,0.63446,0.63211,0.63367,3613199998.0
2009-06-15 10:00:00,0.63329,0.63574,0.63295,0.63504,4678998994.0
2009-06-15 10:30:00,0.63519,0.63529,0.63377,0.63431,4162399997.0
2009-06-15 11:00:00,0.63433,0.63477,0.63244,0.63355,3730600000.0
2009-06-15 11:30:00,0.63355,0.63425,0.63181,0.63333,4409797990.0
2009-06-15 12:00:00,0.63345,0.63395,0.63237,0.63365,909100000.0
2009-06-15 12:30:00,0.63358,0.63477,0.63239,0.63262,876700000.0
2009-06-15 13:00:00,0.63263,0.63287,0.62976,0.63055,832699999.0
2009-06-15 13:30:00,0.6306,0.63204,0.63009,0.63158,801800000.0
2009-06-15 14:00:00,0.63155,0.63374,0.6302,0.63372,878300000.0
2009-06-15 14:30:00,0.63302,0.63477,0.63216,0.63398,829998996.0
2009-06-15 15:00:00,0.63403,0.63464,0.63241,0.63403,834300000.0
2009-06-15 15:30:00,0.6341,0.63421,0.63078,0.63157,791600000.0
2009-06-15 16:00:00,0.63133,0.6332,0.63092,0.63201,842800000.0
2009-06-15 16:30:00,0.63212,0.63222,0.62955,0.63134,846898999.0
2009-06-15 17:00:00,0.63172,0.63172,0.62837,0.62933,884600000.0
2009-06-15 17:30:00,0.62927,0.62989,0.62787,0.62862,756600000.0
2009-06-15 18:00:00,0.62848,0.62963,0.62745,0.62745,841800000.0
2009-06-15 18:30:00,0.62747,0.62958,0.62742,0.62902,795300000.0
2009-06-15 19:00:00,0.62891,0.63011,0.62842,0.62846,775900000.0
2009-06-15 19:30:00,0.62872,0.62891,0.62773,0.62868,853800000.0
2009-06-15 20:00:00,0.6286,0.63053,0.62839,0.63033,815000002.0
2009-06-15 20:30:00,0.63018,0.63094,0.6291,0.62921,782700000.0
2009-06-15 21:00:00,0.62945,0.63067,0.62876,0.63046,875298995.0
2009-06-15 21:30:00,0.63038,0.6314,0.63009,0.63087,675000000.0
2009-06-15 22:00:00,0.63075,0.63175,0.63025,0.63106,789200000.0
2009-06-15 22:30:00,0.63123,0.63145,0.63042,0.63056,687900000.0
2009-06-15 23:00:00,0.63062,0.63123,0.6298,0.63003,791800000.0
2009-06-15 23:30:00,0.63012,0.63027,0.6289,0.62974,743700000.0
2009-06-16 00:00:00,0.62993,0.63031,0.62845,0.62876,838100000.0
2009-06-16 00:30:00,0.62878,0.62974,0.62862,0.6292,793400001.0
2009-06-16 01:00:00,0.62934,0.6304,0.62912,0.62981,671900000.0
2009-06-16 01:30:00,0.62992,0.63001,0.62803,0.62885,720298996.0
2009-06-16 02:00:00,0.62889,0.62937,0.62668,0.62704,768100000.0
2009-06-16 02:30:00,0.62737,0.62742,0.62501,0.62532,783599999.0
2009-06-16 03:00:00,0.62557,0.62628,0.62351,0.62522,833600001.0
2009-06-16 03:30:00,0.62529,0.6295,0.62412,0.62871,758300000.0
2009-06-16 04:00:00,0.62865,0.63,0.62751,0.62783,819500001.0
2009-06-16 04:30:00,0.62796,0.62881,0.62754,0.62798,789500000.0
2009-06-16 05:00:00,0.62778,0.62823,0.62624,0.62708,796300000.0
2009-06-16 05:30:00,0.6271,0.62742,0.62623,0.62683,803999999.0
2009-06-16 06:00:00,0.62685,0.62802,0.62647,0.62679,851500000.0
2009-06-16 06:30:00,0.62668,0.62767,0.62612,0.62708,1097300000.0
2009-06-16 07:00:00,0.6268,0.62988,0.62666,0.62926,1971199999.0
2009-06-16 07:30:00,0.6294,0.62978,0.62679,0.62955,2383199999.0
2009-06-16 08:00:00,0.62983,0.63015,0.62781,0.62913,1781998996.0
2009-06-16 08:30:00,0.62919,0.63273,0.62893,0.63175,2239298995.0
2009-06-16 09:00:00,0.6318,0.63405,0.63118,0.63174,2723898999.0
2009-06-16 09:30:00,0.63177,0.63401,0.63159,0.6332,3580500001.0
2009-06-16 10:00:00,0.63308,0.63331,0.63157,0.63319,4660798993.0
2009-06-16 10:30:00,0.63315,0.63482,0.63285,0.63455,4197899999.0
2009-06-16 11:00:00,0.63481,0.63765,0.63434,0.6344,3952899998.0
2009-06-16 11:30:00,0.63482,0.63575,0.63343,0.63399,4293999001.0
2009-06-16 12:00:00,0.63395,0.63518,0.63315,0.63483,843400001.0
2009-06-16 12:30:00,0.63502,0.63588,0.63365,0.63365,845998996.0
2009-06-16 13:00:00,0.63388,0.63678,0.63388,0.6363,834598996.0
2009-06-16 13:30:00,0.63639,0.63743,0.63583,0.63697,754999999.0
2009-06-16 14:00:00,0.63705,0.63768,0.63601,0.63712,810600001.0
2009-06-16 14:30:00,0.63753,0.6391,0.63639,0.63709,776000000.0
2009-06-16 15:00:00,0.63708,0.63825,0.63595,0.63625,882700001.0
2009-06-16 15:30:00,0.63642,0.63703,0.63363,0.63455,830599999.0
2009-06-16 16:00:00,0.63423,0.63556,0.63272,0.63404,771000000.0
2009-06-16 16:30:00,0.6341,0.63591,0.63322,0.63559,804300000.0
2009-06-16 17:00:00,0.63558,0.63754,0.63549,0.63609,799698996.0
2009-06-16 17:30:00,0.63592,0.63666,0.63378,0.63407,835399999.0
2009-06-16 18:00:00,0.63421,0.63537,0.6337,0.63406,760599999.0
2009-06-16 18:30:00,0.63417,0.63452,0.6317,0.63237,776900000.0
2009-06-16 19:00:00,0.63255,0.634,0.63105,0.63157,786299000.0
2009-06-16 19:30:00,0.63185,0.63359,0.63143,0.6322,779800000.0
2009-06-16 20:00:00,0.63185,0.6326,0.63034,0.63113,728700000.0
2009-06-16 20:30:00,0.6309,0.63264,0.6306,0.63216,790899999.0
2009-06-16 21:00:00,0.63242,0.63291,0.63151,0.63202,732000000.0
2009-06-16 21:30:00,0.63205,0.6332,0.63086,0.63121,776500000.0
2009-06-16 22:00:00,0.6314,0.63158,0.62935,0.63035,907000000.0
2009-06-16 22:30:00,0.63042,0.63102,0.6292,0.63012,816200000.0
2009-06-16 23:00:00,0.6298,0.6306,0.62783,0.62807,731900000.0
2009-06-16 23:30:00,0.62841,0.62883,0.62767,0.6281,679800000.0
2009-06-17 00:00:00,0.62812,0.62917,0.6277,0.62845,838298996.0
2009-06-17 00:30:00,0.62832,0.62919,0.62751,0.62828,769800000.0
2009-06-17 01:00:00,0.62851,0.62931,0.62717,0.62762,842299999.0
2009-06-17 01:30:00,0.62736,0.62803,0.62499,0.62538,801800000.0
2009-06-17 02:00:00,0.62525,0.63038,0.62491,0.62978,735300000.0
2009-06-17 02:30:00,0.63022,0.63098,0.62916,0.62997,847599999.0
2009-06-17 03:00:00,0.62994,0.63043,0.62827,0.62902,762598996.0
2009-06-17 03:30:00,0.6289,0.62946,0.62708,0.6291,863899999.0
2009-06-17 04:00:00,0.62891,0.62994,0.62816,0.62938,776800000.0
2009-06-17 04:30:00,0.6294,0.63008,0.62837,0.62874,866699999.0
2009-06-17 05:00:00,0.62835,0.62959,0.62765,0.62816,814298996.0
2009-06-17 05:30:00,0.62808,0.63061,0.62805,0.63003,916400000.0
2009-06-17 06:00:00,0.62981,0.63127,0.6295,0.6306,884500000.0
2009-06-17 06:30:00,0.63049,0.63113,0.62948,0.62996,1082299999.0
2009-06-17 07:00:00,0.62992,0.6314,0.62873,0.6306,2034498997.0
2009-06-17 07:30:00,0.63076,0.63271,0.63042,0.63136,2369399998.0
2009-06-17 08:00:00,0.63155,0.63395,0.63067,0.63371,1759800000.0
2009-06-17 08:30:00,0.63379,0.63475,0.63291,0.63442,2257999999.0
2009-06-17 09:00:00,0.63441,0.63467,0.63131,0.6324,2740400002.0
2009-06-17 09:30:00,0.6325,0.63406,0.63182,0.63277,3579100000.0
2009-06-17 10:00:00,0.63304,0.6331,0.62956,0.63132,4883598998.0
2009-06-17 10:30:00,0.63132,0.63236,0.62857,0.62965,4152199998.0
2009-06-17 11:00:00,0.62971,0.63,0.62788,0.62827,3830099999.0
2009-06-17 11:30:00,0.62825,0.62955,0.62702,0.62867,4233100000.0
2009-06-17 12:00:00,0.62902,0.62905,0.62655,0.62824,827998996.0
2009-06-17 12:30:00,0.6277,0.62835,0.62613,0.62655,813400001.0
2009-06-17 13:00:00,0.62646,0.6296,0.62626,0.62897,808799999.0
2009-06-17 13:30:00,0.62891,0.6294,0.62498,0.62602,845700000.0
2009-06-17 14:00:00,0.62558,0.62785,0.62513,0.62735,896700000.0
2009-06-17 14:30:00,0.6271,0.62979,0.62624,0.62892,826200000.0
2009-06-17 15:00:00,0.62902,0.62942,0.62563,0.62895,852300000.0
2009-06-17 15:30:00,0.62873,0.62965,0.62651,0.62714,836598997.0
2009-06-17 16:00:00,0.62729,0.62898,0.62585,0.6265,829100000.0
2009-06-17 16:30:00,0.62623,0.62851,0.62423,0.62851,832099999.0
2009-06-17 17:00:00,0.62945,0.62956,0.62676,0.62872,910299000.0
2009-06-17 17:30:00,0.62842,0.62902,0.62648,0.62767,793300000.0
2009-06-17 18:00:00,0.62771,0.63099,0.62752,0.6304,739499999.0
2009-06-17 18:30:00,0.63035,0.6307,0.62878,0.6294,772000000.0
2009-06-17 19:00:00,0.62939,0.63015,0.62883,0.63015,746099999.0
2009-06-17 19:30:00,0.63025,0.63473,0.62995,0.63387,738000000.0
2009-06-17 20:00:00,0.63358,0.63631,0.6328,0.63629,829300000.0
2009-06-17 20:30:00,0.63637,0.63657,0.63376,0.63456,868000002.0
2009-06-17 21:00:00,0.63477,0.6357,0.63404,0.63443,771099999.0
2009-06-17 21:30:00,0.63425,0.63425,0.63253,0.63339,838100000.0
2009-06-17 22:00:00,0.6339,0.63394,0.63282,0.63304,815700000.0
2009-06-17 22:30:00,0.63329,0.63408,0.63279,0.63307,714099999.0
2009-06-17 23:00:00,0.63333,0.63423,0.63266,0.63355,709700000.0
2009-06-17 23:30:00,0.6336,0.63387,0.63116,0.63193,843099998.0
2009-06-18 00:00:00,0.63185,0.63292,0.63128,0.63217,812100001.0
2009-06-18 00:30:00,0.63238,0.6326,0.63074,0.63088,723700001.0
2009-06-18 01:00:00,0.63097,0.63288,0.63064,0.63255,837100000.0
2009-06-18 01:30:00,0.63259,0.63503,0.63172,0.63478,831200000.0
2009-06-18 02:00:00,0.6346,0.63484,0.63258,0.63299,839500000.0
2009-06-18 02:30:00,0.63295,0.63378,0.63183,0.63195,771298996.0
2009-06-18 03:00:00,0.63224,0.63445,0.63178,0.63314,825700001.0
2009-06-18 03:30:00,0.63283,0.63353,0.63161,0.63245,838000000.0
2009-06-18 04:00:00,0.63243,0.633,0.63193,0.63227,790999999.0
2009-06-18 04:30:00,0.63221,0.63339,0.63191,0.633,783700000.0
2009-06-18 05:00:00,0.63266,0.63422,0.63228,0.63283,881400001.0
2009-06-18 05:30:00,0.6329,0.63328,0.63215,0.63266,922498999.0
2009-06-18 06:00:00,0.63274,0.63317,0.63196,0.63231,781900000.0
2009-06-18 06:30:00,0.63231,0.633,0.62948,0.63002,1105498999.0
2009-06-18 07:00:00,0.62995,0.63111,0.62927,0.62973,1921299999.0
2009-06-18 07:30:00,0.62997,0.63229,0.62954,0.6319,2415498997.0
2009-06-18 08:00:00,0.63195,0.63422,0.63144,0.63377,1688798997.0
2009-06-18 08:30:00,0.6342,0.63465,0.63319,0.6342,2128500000.0
2009-06-18 09:00:00,0.63419,0.63786,0.63401,0.63628,2881800000.0
2009-06-18 09:30:00,0.63623,0.63726,0.63372,0.63453,3526599001.0
2009-06-18 10:00:00,0.63446,0.6355,0.63335,0.63476,4851297990.0
2009-06-18 10:30:00,0.63466,0.63476,0.6317,0.63285,4099098995.0
2009-06-18 11:00:00,0.63294,0.63438,0.63224,0.63408,3749799997.0
2009-06-18 11:30:00,0.63406,0.63445,0.63277,0.63445,4306899998.0
2009-06-18 12:00:00,0.63407,0.63494,0.63337,0.63349,857000000.0
2009-06-18 12:30:00,0.634,0.63479,0.63299,0.63338,796000000.0
2009-06-18 13:00:00,0.63333,0.63538,0.63318,0.63497,857000000.0
2009-06-18 13:30:00,0.63485,0.6359,0.63331,0.63348,827800000.0
2009-06-18 14:00:00,0.6338,0.63529,0.633,0.63376,840799999.0
2009-06-18 14:30:00,0.63325,0.63656,0.63313,0.63638,850299998.0
2009-06-18 15:00:00,0.63634,0.63796,0.63606,0.63713,784699999.0
2009-06-18 15:30:00,0.6373,0.63887,0.63455,0.63887,858900001.0
2009-06-18 16:00:00,0.63882,0.64228,0.63862,0.64043,794700001.0
2009-06-18 16:30:00,0.64067,0.64156,0.63921,0.64144,829799999.0
2009-06-18 17:00:00,0.64166,0.64392,0.64102,0.64219,746900000.0
2009-06-18 17:30:00,0.64228,0.64312,0.6414,0.64304,801299999.0
2009-06-18 18:00:00,0.64308,0.64341,0.64138,0.64206,816000000.0
2009-06-18 18:30:00,0.64208,0.64274,0.64127,0.64216,781900000.0
2009-06-18 19:00:00,0.64195,0.64406,0.64195,0.64324,797798996.0
2009-06-18 19:30:00,0.6436,0.64373,0.63989,0.63989,871300001.0
2009-06-18 20:00:00,0.63996,0.64064,0.63695,0.63853,913000000.0
2009-06-18 20:30:00,0.63846,0.64,0.63808,0.63904,688200000.0
2009-06-18 21:00:00,0.63927,0.64092,0.63878,0.63961,828300000.0
2009-06-18 21:30:00,0.63944,0.63985,0.63764,0.63869,798300000.0
2009-06-18 22:00:00,0.63871,0.63907,0.63734,0.63788,869000001.0
2009-06-18 22:30:00,0.63839,0.6384,0.63703,0.63725,836599000.0
2009-06-18 23:00:00,0.63705,0.63816,0.63521,0.6378,736400000.0
2009-06-18 23:30:00,0.63778,0.63931,0.63758,0.63878,714200000.0
2009-06-19 00:00:00,0.63865,0.63927,0.63769,0.63872,731200000.0
2009-06-19 00:30:00,0.63858,0.63966,0.63807,0.63942,721500000.0
2009-06-19 01:00:00,0.63969,0.63984,0.63829,0.63831,811200000.0
2009-06-19 01:30:00,0.63839,0.63884,0.63794,0.63852,787400000.0
2009-06-19 02:00:00,0.63865,0.63894,0.6375,0.63862,861500000.0
2009-06-19 02:30:00,0.6383,0.63992,0.63816,0.63977,780400000.0
2009-06-19 03:00:00,0.63966,0.64013,0.63888,0.63957,773500000.0
2009-06-19 03:30:00,0.63966,0.64009,0.63821,0.63832,839800000.0
2009-06-19 04:00:00,0.63855,0.63897,0.63759,0.63807,869098996.0
2009-06-19 04:30:00,0.63824,0.6387,0.63769,0.63811,856499998.0
2009-06-19 05:00:00,0.63775,0.63857,0.63744,0.6381,790600000.0
2009-06-19 05:30:00,0.63808,0.63938,0.63781,0.63868,840400000.0
2009-06-19 06:00:00,0.63859,0.63945,0.63848,0.63893,822700000.0
2009-06-19 06:30:00,0.63876,0.63969,0.63775,0.63825,1020699999.0
2009-06-19 07:00:00,0.63822,0.64058,0.63794,0.63993,2018599998.0
2009-06-19 07:30:00,0.63988,0.64046,0.63849,0.63863,2301300000.0
2009-06-19 08:00:00,0.63887,0.63963,0.63641,0.63732,1720400000.0
2009-06-19 08:30:00,0.6375,0.63935,0.63731,0.63895,2200300000.0
2009-06-19 09:00:00,0.63884,0.64081,0.63817,0.63914,2756600000.0
2009-06-19 09:30:00,0.63918,0.64071,0.63831,0.63971,3556699999.0
2009-06-19 10:00:00,0.63965,0.63975,0.63781,0.63881,4902098996.0
2009-06-19 10:30:00,0.63877,0.63947,0.63741,0.63864,4060597993.0
2009-06-19 11:00:00,0.63884,0.64122,0.63807,0.6402,3755697991.0
2009-06-19 11:30:00,0.64089,0.64184,0.63973,0.63998,4488799999.0
2009-06-19 12:00:00,0.64012,0.64049,0.63758,0.63835,755200000.0
2009-06-19 12:30:00,0.63793,0.64061,0.63793,0.64039,866800000.0
2009-06-19 13:00:00,0.64054,0.64186,0.63992,0.64147,869500000.0
2009-06-19 13:30:00,0.64151,0.64192,0.64038,0.64157,823600000.0
2009-06-19 14:00:00,0.64133,0.64307,0.6412,0.64271,786100000.0
2009-06-19 14:30:00,0.64235,0.64372,0.64202,0.64218,889100000.0
2009-06-19 15:00:00,0.64203,0.64315,0.64134,0.64219,802700001.0
2009-06-19 15:30:00,0.64207,0.64376,0.64141,0.64145,836900000.0
2009-06-19 16:00:00,0.64151,0.6426,0.64095,0.64215,4903499000.0
2009-06-19 16:30:00,0.64215,0.6436,0.6421,0.6432,3084600000.0
2009-06-19 17:00:00,0.6432,0.6439,0.64275,0.6435,5225300005.0
2009-06-19 17:30:00,0.64355,0.6482,0.64345,0.64725,4443796989.0
2009-06-19 18:00:00,0.64725,0.6473,0.645,0.6452,2744899999.0
2009-06-19 18:30:00,0.6451,0.64525,0.64388,0.64395,2480500000.0
2009-06-19 19:00:00,0.64395,0.6451,0.6434,0.6448,1589498996.0
2009-06-19 19:30:00,0.6448,0.6455,0.64445,0.64505,1470000000.0
2009-06-19 20:00:00,0.645,0.6455,0.6437,0.6437,2850499991.0
2009-06-19 20:30:00,0.6437,0.64465,0.6427,0.64355,2723399999.0
2009-06-19 21:00:00,0.64355,0.64385,0.64255,0.64355,822100000.0
2009-06-19 21:30:00,0.64355,0.6442,0.64304,0.64375,689400000.0
2009-06-19 22:00:00,0.64375,0.6443,0.64295,0.6435,772000000.0
2009-06-19 22:30:00,0.6434,0.64415,0.64175,0.64195,488400000.0
2009-06-22 00:00:00,0.64243,0.6427,0.64167,0.6419,610400000.0
2009-06-22 00:30:00,0.642,0.64231,0.6412,0.64205,632200000.0
2009-06-22 01:00:00,0.64206,0.64213,0.64019,0.64019,654000000.0
2009-06-22 01:30:00,0.6402,0.64177,0.64014,0.64151,632200000.0
2009-06-22 02:00:00,0.6417,0.64185,0.64015,0.6406,760600000.0
2009-06-22 02:30:00,0.64117,0.64376,0.63925,0.64,436900000.0
2009-06-22 03:00:00,0.6398,0.64383,0.6392,0.6398,442800000.0
2009-06-22 03:30:00,0.6397,0.64372,0.63865,0.63955,1672800000.0
2009-06-22 04:00:00,0.6396,0.6396,0.6381,0.63925,1307000000.0
2009-06-22 04:30:00,0.63925,0.64,0.638,0.6385,1939100000.0
2009-06-22 05:00:00,0.6384,0.63953,0.63805,0.63835,668500000.0
2009-06-22 05:30:00,0.63845,0.64227,0.63825,0.63845,443300000.0
2009-06-22 06:00:00,0.63845,0.64388,0.63795,0.63825,565400000.0
2009-06-22 06:30:00,0.63825,0.6404,0.6377,0.64035,1061900000.0
2009-06-22 07:00:00,0.64,0.6406,0.63865,0.6397,860000000.0
2009-06-22 07:30:00,0.6398,0.64378,0.6385,0.6395,608800000.0
2009-06-22 08:00:00,0.6395,0.6403,0.63765,0.6378,1808000000.0
2009-06-22 08:30:00,0.6378,0.6383,0.6374,0.63745,1731400001.0
2009-06-22 09:00:00,0.63745,0.63805,0.6366,0.6371,2258100000.0
2009-06-22 09:30:00,0.6371,0.6376,0.63665,0.6374,2283400000.0
2009-06-22 10:00:00,0.6374,0.6375,0.63615,0.6375,2325999999.0
2009-06-22 10:30:00,0.6375,0.6375,0.63635,0.63675,1773000000.0
2009-06-22 11:00:00,0.6367,0.63675,0.635,0.63505,2008200000.0
2009-06-22 11:30:00,0.63505,0.63615,0.635,0.6358,2086700000.0
2009-06-22 12:00:00,0.6359,0.6359,0.6341,0.6348,3102400000.0
2009-06-22 12:30:00,0.6348,0.6356,0.63405,0.6345,2879000004.0
2009-06-22 13:00:00,0.6345,0.63505,0.63345,0.63405,2266300000.0
2009-06-22 13:30:00,0.63405,0.63515,0.63405,0.6345,2608000000.0
2009-06-22 14:00:00,0.63445,0.6348,0.6332,0.6335,2112100002.0
2009-06-22 14:30:00,0.6335,0.63375,0.6322,0.6326,3427100000.0
2009-06-22 15:00:00,0.6326,0.6336,0.63215,0.6328,3250900001.0
2009-06-22 15:30:00,0.6328,0.6336,0.63085,0.63235,6681200000.0
2009-06-22 16:00:00,0.6325,0.6363,0.63135,0.63605,6819000000.0
2009-06-22 16:30:00,0.6361,0.6362,0.63315,0.6341,5752200000.0
2009-06-22 17:00:00,0.6341,0.6344,0.6326,0.63265,4788099998.0
2009-06-22 17:30:00,0.63265,0.63285,0.63105,0.63115,5139300000.0
2009-06-22 18:00:00,0.63115,0.6318,0.63049,0.63083,2885300000.0
2009-06-22 18:30:00,0.6313,0.63195,0.6308,0.63175,2080500000.0
2009-06-22 19:00:00,0.63175,0.6319,0.63075,0.6312,3156599998.0
2009-06-22 19:30:00,0.6312,0.632,0.631,0.63175,1572600000.0
2009-06-22 20:00:00,0.63175,0.6321,0.6314,0.63195,1288400001.0
2009-06-22 20:30:00,0.63195,0.63195,0.6305,0.6308,1490000000.0
2009-06-22 21:00:00,0.6308,0.632,0.63075,0.63135,1248000000.0
2009-06-22 21:30:00,0.6313,0.63205,0.6306,0.6306,769800000.0
2009-06-22 22:00:00,0.63065,0.6309,0.6289,0.62915,1683200000.0
2009-06-22 22:30:00,0.6291,0.62965,0.62825,0.6289,1078600001.0
2009-06-22 23:00:00,0.6289,0.62925,0.6272,0.6289,668200000.0
2009-06-22 23:30:00,0.6289,0.62955,0.6286,0.62905,958500000.0
2009-06-23 00:00:00,0.6291,0.62943,0.62803,0.62836,637800000.0
2009-06-23 00:30:00,0.62831,0.6289,0.62765,0.62885,777199999.0
2009-06-23 01:00:00,0.62885,0.62975,0.62735,0.6284,1139000000.0
2009-06-23 01:30:00,0.6284,0.6284,0.6261,0.62735,2155290000.0
2009-06-23 02:00:00,0.62735,0.62865,0.62705,0.62725,1660000000.0
2009-06-23 02:30:00,0.6273,0.6284,0.62705,0.6277,1352000000.0
2009-06-23 03:00:00,0.6277,0.6283,0.6266,0.62738,1833400000.0
2009-06-23 03:30:00,0.6279,0.62825,0.6275,0.62765,1410490000.0
2009-06-23 04:00:00,0.62765,0.62775,0.62605,0.6266,1313390000.0
2009-06-23 04:30:00,0.62665,0.62665,0.62565,0.62625,2675300000.0
2009-06-23 05:00:00,0.62625,0.6267,0.62575,0.62655,1048000001.0
2009-06-23 05:30:00,0.62655,0.6279,0.62629,0.6278,1179270000.0
2009-06-23 06:00:00,0.6278,0.6281,0.62705,0.62741,525600000.0
2009-06-23 06:30:00,0.62726,0.6279,0.62704,0.6275,473200000.0
2009-06-23 07:00:00,0.6276,0.62835,0.62675,0.62795,1367400000.0
2009-06-23 07:30:00,0.62795,0.6282,0.6259,0.6261,1836500000.0
2009-06-23 08:00:00,0.6261,0.62705,0.62545,0.6266,3141070000.0
2009-06-23 08:30:00,0.6266,0.6288,0.6266,0.62785,2911970000.0
2009-06-23 09:00:00,0.62785,0.63285,0.62775,0.6319,4708770002.0
2009-06-23 09:30:00,0.6318,0.63285,0.63085,0.631,3211700000.0
2009-06-23 10:00:00,0.631,0.6318,0.629,0.6294,3701280000.0
2009-06-23 10:30:00,0.6292,0.6318,0.6292,0.63135,2426680000.0
2009-06-23 11:00:00,0.63145,0.6341,0.63095,0.6333,3206000000.0
2009-06-23 11:30:00,0.6333,0.6333,0.63115,0.6315,2484600000.0
2009-06-23 12:00:00,0.6316,0.63505,0.63145,0.63385,2319060000.0
2009-06-23 12:30:00,0.6339,0.6349,0.6329,0.6332,2059050000.0
2009-06-23 13:00:00,0.6332,0.6332,0.6316,0.6324,2810760000.0
2009-06-23 13:30:00,0.6322,0.63435,0.6322,0.63305,2512260001.0
2009-06-23 14:00:00,0.63295,0.6363,0.63295,0.6356,3766710000.0
2009-06-23 14:30:00,0.6356,0.63725,0.6346,0.636,4099840000.0
2009-06-23 15:00:00,0.6359,0.6373,0.63485,0.63535,4527800000.0
2009-06-23 15:30:00,0.6356,0.6371,0.63485,0.6357,5570270000.0
2009-06-23 16:00:00,0.6358,0.6373,0.6332,0.6333,6065109997.0
2009-06-23 16:30:00,0.63325,0.63425,0.63175,0.6337,5350250003.0
2009-06-23 17:00:00,0.6336,0.6352,0.63205,0.63465,5481130002.0
2009-06-23 17:30:00,0.6347,0.6365,0.6345,0.63615,4422300000.0
2009-06-23 18:00:00,0.63615,0.6395,0.6361,0.6379,3479130000.0
2009-06-23 18:30:00,0.63795,0.641,0.6378,0.6401,2804130000.0
2009-06-23 19:00:00,0.6402,0.6417,0.64005,0.6404,2246000000.0
2009-06-23 19:30:00,0.6404,0.6409,0.63865,0.6388,2020700000.0
2009-06-23 20:00:00,0.6388,0.6412,0.6387,0.6403,1453020000.0
2009-06-23 20:30:00,0.6403,0.6408,0.639,0.64015,1610960000.0
2009-06-23 21:00:00,0.6401,0.6402,0.63893,0.63942,680400000.0
2009-06-23 21:30:00,0.6398,0.64085,0.63942,0.64005,739800000.0
2009-06-23 22:00:00,0.63995,0.64015,0.63865,0.63865,829200000.0
2009-06-23 22:30:00,0.6393,0.64005,0.639,0.6395,533800001.0
2009-06-23 23:00:00,0.6394,0.63965,0.63832,0.6386,642800000.0
2009-06-23 23:30:00,0.63895,0.63955,0.63815,0.6382,835800000.0
2009-06-24 00:00:00,0.63825,0.6389,0.6377,0.6379,798800000.0
2009-06-24 00:30:00,0.63805,0.6382,0.63717,0.63755,1206200000.0
2009-06-24 01:00:00,0.63755,0.6382,0.63715,0.63735,1227800000.0
2009-06-24 01:30:00,0.63735,0.6388,0.6373,0.6387,1548000000.0
2009-06-24 02:00:00,0.6387,0.6401,0.6385,0.6391,2162100000.0
2009-06-24 02:30:00,0.6392,0.63955,0.6382,0.63865,2095900000.0
2009-06-24 03:00:00,0.63855,0.6388,0.6377,0.63785,1395400000.0
2009-06-24 03:30:00,0.63785,0.6389,0.63775,0.6389,2097500001.0
2009-06-24 04:00:00,0.6389,0.6393,0.63817,0.6391,1622200000.0
2009-06-24 04:30:00,0.6391,0.63985,0.63815,0.63935,1369400000.0
2009-06-24 05:00:00,0.63935,0.6402,0.63875,0.63901,1091700000.0
2009-06-24 05:30:00,0.6393,0.64065,0.63902,0.64045,1107000000.0
2009-06-24 06:00:00,0.64045,0.6411,0.63938,0.6411,1160919999.0
2009-06-24 06:30:00,0.6411,0.6411,0.64018,0.6404,768000000.0
2009-06-24 07:00:00,0.64038,0.6412,0.64029,0.64115,1016000000.0
2009-06-24 07:30:00,0.6412,0.64155,0.6398,0.6404,1682700000.0
2009-06-24 08:00:00,0.6405,0.6418,0.63995,0.64175,1417000000.0
2009-06-24 08:30:00,0.6417,0.64465,0.64165,0.64455,2603999997.0
2009-06-24 09:00:00,0.64445,0.64465,0.64355,0.64415,4197800001.0
2009-06-24 09:30:00,0.64415,0.64475,0.64335,0.6446,2576999998.0
2009-06-24 10:00:00,0.6446,0.6462,0.6442,0.6444,2160500000.0
2009-06-24 10:30:00,0.64435,0.64495,0.64365,0.64385,1805740005.0
2009-06-24 11:00:00,0.6439,0.6445,0.6424,0.64375,3171220000.0
2009-06-24 11:30:00,0.6438,0.6449,0.6426,0.6428,2970500000.0
2009-06-24 12:00:00,0.64285,0.6437,0.64195,0.643,2031300000.0
2009-06-24 12:30:00,0.64295,0.6444,0.6428,0.64335,1626600000.0
2009-06-24 13:00:00,0.6434,0.645,0.6421,0.6422,1649780000.0
2009-06-24 13:30:00,0.6422,0.644,0.64075,0.64275,4142300000.0
2009-06-24 14:00:00,0.64275,0.6447,0.64275,0.6438,3691500000.0
2009-06-24 14:30:00,0.644,0.64865,0.6433,0.6485,4538699999.0
2009-06-24 15:00:00,0.64865,0.64865,0.64635,0.64655,4117400000.0
2009-06-24 15:30:00,0.6467,0.6475,0.64475,0.64545,5782200000.0
2009-06-24 16:00:00,0.64545,0.6467,0.64445,0.646,4446299998.0
2009-06-24 16:30:00,0.646,0.6471,0.6453,0.6462,5347700000.0
2009-06-24 17:00:00,0.6462,0.6476,0.64555,0.6463,4449300000.0
2009-06-24 17:30:00,0.6463,0.6464,0.6451,0.64555,4611610000.0
2009-06-24 18:00:00,0.6457,0.64575,0.64355,0.6439,3404400000.0
2009-06-24 18:30:00,0.6439,0.6441,0.6428,0.64335,2874200000.0
2009-06-24 19:00:00,0.64335,0.6441,0.64324,0.6438,1330400000.0
2009-06-24 19:30:00,0.64375,0.6439,0.64305,0.6437,1466800000.0
2009-06-24 20:00:00,0.6437,0.645,0.6399,0.6411,2744360000.0
2009-06-24 20:30:00,0.641,0.6413,0.6377,0.6403,4623010000.0
2009-06-24 21:00:00,0.6403,0.6403,0.63775,0.6394,2079600000.0
2009-06-24 21:30:00,0.6393,0.6404,0.63785,0.63995,1368400000.0
2009-06-24 22:00:00,0.6399,0.6399,0.63835,0.63845,838800000.0
2009-06-24 22:30:00,0.6385,0.63955,0.63765,0.63955,1215000000.0
2009-06-24 23:00:00,0.63925,0.63974,0.6376,0.63835,991200000.0
2009-06-24 23:30:00,0.63835,0.63924,0.63808,0.63888,1060600000.0
2009-06-25 00:00:00,0.63905,0.6393,0.63828,0.63895,1270600000.0
2009-06-25 00:30:00,0.6387,0.6395,0.63855,0.6388,1173800000.0
2009-06-25 01:00:00,0.6387,0.63935,0.63857,0.6393,993700000.0
2009-06-25 01:30:00,0.63915,0.6393,0.63825,0.6386,1585800001.0
2009-06-25 02:00:00,0.6386,0.6405,0.63855,0.64035,2024200000.0
2009-06-25 02:30:00,0.64035,0.6413,0.6398,0.64035,2928800000.0
2009-06-25 03:00:00,0.64025,0.64035,0.63915,0.6393,2451300001.0
2009-06-25 03:30:00,0.63885,0.6405,0.63885,0.64035,1221900000.0
2009-06-25 04:00:00,0.6404,0.64045,0.63935,0.6394,1736600000.0
2009-06-25 04:30:00,0.6395,0.63985,0.63877,0.6394,1922600003.0
2009-06-25 05:00:00,0.6397,0.64005,0.63911,0.6394,721200001.0
2009-06-25 05:30:00,0.6394,0.6411,0.63913,0.64045,1404800001.0
2009-06-25 06:00:00,0.64045,0.642,0.64045,0.6413,1197200000.0
2009-06-25 06:30:00,0.6414,0.6417,0.64028,0.6415,1056800000.0
2009-06-25 07:00:00,0.64145,0.6422,0.6411,0.6419,1170100000.0
2009-06-25 07:30:00,0.64185,0.642,0.63993,0.64115,1192000000.0
2009-06-25 08:00:00,0.64115,0.6421,0.64075,0.64095,2816800000.0
2009-06-25 08:30:00,0.64095,0.64255,0.64085,0.64215,2341100000.0
2009-06-25 09:00:00,0.64215,0.64215,0.6387,0.6388,2712400000.0
2009-06-25 09:30:00,0.6388,0.63995,0.638,0.63965,2793899999.0
2009-06-25 10:00:00,0.63965,0.641,0.63925,0.6398,2194900000.0
2009-06-25 10:30:00,0.6398,0.6402,0.6386,0.6392,2100799998.0
2009-06-25 11:00:00,0.63905,0.6398,0.6377,0.6377,1845500000.0
2009-06-25 11:30:00,0.6377,0.63855,0.63725,0.6379,1658600000.0
2009-06-25 12:00:00,0.6379,0.63825,0.63595,0.63635,2756319998.0
2009-06-25 12:30:00,0.63625,0.63715,0.63545,0.6357,2307240000.0
2009-06-25 13:00:00,0.6357,0.63655,0.6346,0.63645,1534580000.0
2009-06-25 13:30:00,0.6365,0.63825,0.63645,0.637,2560540001.0
2009-06-25 14:00:00,0.637,0.63805,0.63635,0.63755,2248320000.0
2009-06-25 14:30:00,0.63755,0.63755,0.63495,0.6358,4350800000.0
2009-06-25 15:00:00,0.6359,0.6387,0.6355,0.6387,3804920000.0
2009-06-25 15:30:00,0.6387,0.64086,0.6381,0.64013,4553039999.0
2009-06-25 16:00:00,0.64,0.6423,0.63984,0.6408,3796760000.0
2009-06-25 16:30:00,0.64075,0.6409,0.638,0.639,4161540000.0
2009-06-25 17:00:00,0.639,0.64215,0.63855,0.64215,3399740000.0
2009-06-25 17:30:00,0.64215,0.643,0.6414,0.6427,4088620000.0
2009-06-25 18:00:00,0.6427,0.6432,0.6416,0.6418,3158530000.0
2009-06-25 18:30:00,0.6418,0.6422,0.64073,0.6413,1172500000.0
2009-06-25 19:00:00,0.6411,0.64548,0.6411,0.64528,492000000.0
2009-06-25 19:30:00,0.64525,0.6457,0.64355,0.64393,459200000.0
2009-06-25 20:00:00,0.64385,0.64388,0.64295,0.6434,426400000.0
2009-06-25 20:30:00,0.64345,0.64444,0.64338,0.64425,475600000.0
2009-06-25 21:00:00,0.6442,0.64538,0.6439,0.64538,426400000.0
2009-06-25 21:30:00,0.64535,0.64545,0.64338,0.64483,492000000.0
2009-06-25 22:00:00,0.64487,0.6455,0.64463,0.6453,459200000.0
2009-06-25 22:30:00,0.6454,0.64555,0.64468,0.64508,442800000.0
2009-06-25 23:00:00,0.64495,0.64583,0.64495,0.6455,393600000.0
2009-06-25 23:30:00,0.64548,0.64654,0.64545,0.6465,393600000.0
2009-06-26 00:00:00,0.64646,0.64652,0.64624,0.64648,360800000.0
2009-06-26 00:30:00,0.64655,0.64662,0.6408,0.64153,459200000.0
2009-06-26 01:00:00,0.64152,0.6427,0.64145,0.64224,459200000.0
2009-06-26 01:30:00,0.64221,0.64281,0.64212,0.64255,492000000.0
2009-06-26 02:00:00,0.64256,0.64435,0.64256,0.64377,492000000.0
2009-06-26 02:30:00,0.64379,0.6446,0.6426,0.6429,492000000.0
2009-06-26 03:00:00,0.64291,0.64399,0.64285,0.64379,475600000.0
2009-06-26 03:30:00,0.6438,0.6441,0.64318,0.64347,475600000.0
2009-06-26 04:00:00,0.64348,0.64404,0.6433,0.64345,475600000.0
2009-06-26 04:30:00,0.64335,0.64355,0.64251,0.64293,459200000.0
2009-06-26 05:00:00,0.64297,0.64427,0.64296,0.64375,459200000.0
2009-06-26 05:30:00,0.64368,0.64379,0.64338,0.64371,393600000.0
2009-06-26 06:00:00,0.64383,0.64484,0.64365,0.64401,426400000.0
2009-06-26 06:30:00,0.64404,0.6452,0.64399,0.6452,475600000.0
2009-06-26 07:00:00,0.64517,0.64529,0.64335,0.64352,475600000.0
2009-06-26 07:30:00,0.6436,0.64374,0.64242,0.64264,492000000.0
2009-06-26 08:00:00,0.64263,0.64367,0.64234,0.6429,492000000.0
2009-06-26 08:30:00,0.64296,0.64345,0.64149,0.64223,492000000.0
2009-06-26 09:00:00,0.64225,0.64524,0.64218,0.6439,492000000.0
2009-06-26 09:30:00,0.64394,0.64417,0.64292,0.64303,492000000.0
2009-06-26 10:00:00,0.64305,0.6436,0.6422,0.6427,2192780000.0
2009-06-26 10:30:00,0.6427,0.6438,0.6423,0.64315,2787200000.0
2009-06-26 11:00:00,0.6431,0.64385,0.64285,0.64295,1263900000.0
2009-06-26 11:30:00,0.64305,0.6457,0.64305,0.6454,2181400000.0
2009-06-26 12:00:00,0.6454,0.6462,0.6443,0.6449,1655740000.0
2009-06-26 12:30:00,0.6449,0.6455,0.6444,0.64465,1178300000.0
2009-06-26 13:00:00,0.64465,0.64585,0.64455,0.64535,1276000000.0
2009-06-26 13:30:00,0.6455,0.64625,0.64455,0.64565,1522800000.0
2009-06-26 14:00:00,0.64565,0.64775,0.64515,0.6464,2191960000.0
2009-06-26 14:30:00,0.64635,0.6477,0.64475,0.64515,2946400000.0
2009-06-26 15:00:00,0.64515,0.6466,0.6445,0.6462,2799600000.0
2009-06-26 15:30:00,0.6462,0.6473,0.6451,0.6454,4691740000.0
2009-06-26 16:00:00,0.6453,0.64725,0.6452,0.64655,3817080000.0
2009-06-26 16:30:00,0.64655,0.647,0.6446,0.6469,2308540000.0
2009-06-26 17:00:00,0.6469,0.647,0.64435,0.6451,3425580000.0
2009-06-26 17:30:00,0.6451,0.6454,0.6428,0.64385,1640720000.0
2009-06-26 18:00:00,0.644,0.6455,0.64375,0.6448,1448020000.0
2009-06-26 18:30:00,0.6447,0.64715,0.64455,0.64645,1415200000.0
2009-06-26 19:00:00,0.64635,0.647,0.6451,0.64625,1722940000.0
2009-06-26 19:30:00,0.64625,0.6466,0.64445,0.6457,1526820000.0
2009-06-26 20:00:00,0.6458,0.6466,0.64465,0.6462,651000000.0
2009-06-26 20:30:00,0.6461,0.6461,0.64519,0.6455,1027000000.0
2009-06-26 21:00:00,0.6455,0.6455,0.64474,0.64492,434200000.0
2009-06-26 21:30:00,0.64515,0.64695,0.64477,0.64534,762000000.0
2009-06-26 22:00:00,0.6456,0.64585,0.64465,0.64515,793800000.0
2009-06-26 22:30:00,0.64515,0.64565,0.6442,0.64505,588200000.0
2009-06-29 00:00:00,0.64503,0.64514,0.64385,0.64476,429000000.0
2009-06-29 00:30:00,0.64465,0.64649,0.6445,0.64634,572000000.0
2009-06-29 01:00:00,0.64633,0.64633,0.6452,0.6459,572000000.0
2009-06-29 01:30:00,0.64595,0.64723,0.64595,0.64692,572000000.0
2009-06-29 02:00:00,0.64705,0.64705,0.6445,0.6453,1222200000.0
2009-06-29 02:30:00,0.6453,0.646,0.6446,0.64475,1303500000.0
2009-06-29 03:00:00,0.64475,0.6448,0.6435,0.6445,859400000.0
2009-06-29 03:30:00,0.64445,0.6446,0.64355,0.64355,1145400000.0
2009-06-29 04:00:00,0.6436,0.644,0.64295,0.64395,750900000.0
2009-06-29 04:30:00,0.64405,0.6441,0.64228,0.64256,904600000.0
2009-06-29 05:00:00,0.64248,0.6439,0.64242,0.64325,1021600000.0
2009-06-29 05:30:00,0.64325,0.6436,0.64292,0.64325,2231600000.0
2009-06-29 06:00:00,0.64335,0.6444,0.64305,0.6441,1288000000.0
2009-06-29 06:30:00,0.64405,0.64415,0.6435,0.64385,715200000.0
2009-06-29 07:00:00,0.6439,0.6439,0.64265,0.64315,1295000000.0
2009-06-29 07:30:00,0.64315,0.6438,0.6427,0.6432,949600000.0
2009-06-29 08:00:00,0.6432,0.64325,0.64205,0.64265,1951500000.0
2009-06-29 08:30:00,0.64265,0.64375,0.64225,0.6437,2924600000.0
2009-06-29 09:00:00,0.6436,0.6454,0.64284,0.64505,1735900000.0
2009-06-29 09:30:00,0.645,0.646,0.64485,0.6456,2153800000.0
2009-06-29 10:00:00,0.6456,0.6463,0.64535,0.6457,1955600000.0
2009-06-29 10:30:00,0.6457,0.6458,0.6444,0.64495,2429900000.0
2009-06-29 11:00:00,0.64495,0.64615,0.6448,0.645,1945200000.0
2009-06-29 11:30:00,0.645,0.647,0.64436,0.64695,2604400000.0
2009-06-29 12:00:00,0.64695,0.64795,0.64677,0.6479,2003700000.0
2009-06-29 12:30:00,0.6479,0.64875,0.647,0.6482,2371800000.0
2009-06-29 13:00:00,0.6482,0.64865,0.64745,0.64825,2518200000.0
2009-06-29 13:30:00,0.64825,0.6487,0.64795,0.648,2250000000.0
2009-06-29 14:00:00,0.64805,0.64925,0.6479,0.6491,4320719997.0
2009-06-29 14:30:00,0.6491,0.6508,0.6489,0.6493,4402400002.0
2009-06-29 15:00:00,0.6493,0.6493,0.64815,0.6484,3737200000.0
2009-06-29 15:30:00,0.6484,0.64845,0.6466,0.64705,6363520000.0
2009-06-29 16:00:00,0.6472,0.6495,0.647,0.6495,5327800000.0
2009-06-29 16:30:00,0.6495,0.6497,0.64785,0.6484,6420100000.0
2009-06-29 17:00:00,0.6484,0.6492,0.64815,0.64855,5063200000.0
2009-06-29 17:30:00,0.64855,0.65,0.6482,0.65,3891900000.0
2009-06-29 18:00:00,0.65,0.6515,0.6493,0.6511,4009800001.0
2009-06-29 18:30:00,0.6511,0.65115,0.64985,0.6504,2477300000.0
2009-06-29 19:00:00,0.65045,0.65215,0.64995,0.65095,3943400000.0
2009-06-29 19:30:00,0.65095,0.6522,0.65075,0.65205,2123200001.0
2009-06-29 20:00:00,0.65205,0.65225,0.6516,0.6518,1713000000.0
2009-06-29 20:30:00,0.6518,0.6518,0.6499,0.65105,1929200000.0
2009-06-29 21:00:00,0.65105,0.65215,0.65095,0.65145,1187600000.0
2009-06-29 21:30:00,0.65155,0.65175,0.64995,0.65035,1811000000.0
2009-06-29 22:00:00,0.6503,0.65045,0.64979,0.65025,944200001.0
2009-06-29 22:30:00,0.64963,0.65105,0.64957,0.65085,879200000.0
2009-06-29 23:00:00,0.65085,0.6509,0.6491,0.64944,1082600000.0
2009-06-29 23:30:00,0.64965,0.65028,0.64915,0.6496,979600000.0
2009-06-30 00:00:00,0.6496,0.6508,0.6493,0.6494,1552400000.0
2009-06-30 00:30:00,0.6494,0.6522,0.6494,0.6521,2032400000.0
2009-06-30 01:00:00,0.65215,0.65415,0.6512,0.65385,2848100000.0
2009-06-30 01:30:00,0.65385,0.65385,0.65275,0.6528,1229100000.0
2009-06-30 02:00:00,0.6528,0.6541,0.6524,0.6528,2508100000.0
2009-06-30 02:30:00,0.6528,0.6534,0.65225,0.65285,3863000000.0
2009-06-30 03:00:00,0.6529,0.6539,0.6529,0.65345,2075400000.0
2009-06-30 03:30:00,0.65355,0.6542,0.65304,0.65318,1670600001.0
2009-06-30 04:00:00,0.6536,0.654,0.65295,0.6532,1313800001.0
2009-06-30 04:30:00,0.65315,0.65415,0.65305,0.65345,1708399998.0
2009-06-30 05:00:00,0.65345,0.65395,0.65285,0.6532,1674599999.0
2009-06-30 05:30:00,0.6534,0.65345,0.65272,0.6532,1139000000.0
2009-06-30 06:00:00,0.65315,0.65335,0.65195,0.65215,1429400000.0
2009-06-30 06:30:00,0.65215,0.6532,0.65095,0.651,2306000001.0
2009-06-30 07:00:00,0.65095,0.6524,0.65035,0.65165,2070000000.0
2009-06-30 07:30:00,0.65155,0.65345,0.65153,0.65275,1361400000.0
2009-06-30 08:00:00,0.65275,0.65495,0.65275,0.65445,3399900000.0
2009-06-30 08:30:00,0.65445,0.6546,0.65345,0.65375,2614000000.0
2009-06-30 09:00:00,0.6538,0.6543,0.65225,0.65285,3967600004.0
2009-06-30 09:30:00,0.6528,0.65325,0.65155,0.6524,2664799999.0
2009-06-30 10:00:00,0.65225,0.6532,0.65177,0.65215,4364199999.0
2009-06-30 10:30:00,0.6522,0.65275,0.65105,0.6522,4272700000.0
2009-06-30 11:00:00,0.6522,0.65275,0.65055,0.6518,5601800000.0
2009-06-30 11:30:00,0.65175,0.6521,0.65065,0.651,4496500000.0
2009-06-30 12:00:00,0.65095,0.65195,0.6505,0.65105,5506600000.0
2009-06-30 12:30:00,0.65105,0.6514,0.64995,0.65125,3640200001.0
2009-06-30 13:00:00,0.6512,0.6524,0.65065,0.65175,3819500000.0
2009-06-30 13:30:00,0.65175,0.65305,0.6516,0.6526,4073299999.0
2009-06-30 14:00:00,0.65255,0.65335,0.65195,0.65205,6384400001.0
2009-06-30 14:30:00,0.6521,0.65285,0.65155,0.65175,4976999992.0
2009-06-30 15:00:00,0.65175,0.6518,0.65015,0.6512,7453999995.0
2009-06-30 15:30:00,0.65105,0.6517,0.65025,0.6516,8120900000.0
2009-06-30 16:00:00,0.65145,0.65145,0.64625,0.6476,12311200006.0
2009-06-30 16:30:00,0.6476,0.6479,0.6452,0.6479,9576999998.0
2009-06-30 17:00:00,0.648,0.648,0.64485,0.6452,10842700001.0
2009-06-30 17:30:00,0.6452,0.6458,0.64415,0.6444,6225900000.0
2009-06-30 18:00:00,0.6444,0.64565,0.64365,0.6454,4063300001.0
2009-06-30 18:30:00,0.6454,0.6463,0.64495,0.64575,2714800000.0
2009-06-30 19:00:00,0.64575,0.64615,0.64505,0.6453,2055800000.0
2009-06-30 19:30:00,0.6453,0.6454,0.6447,0.6454,1771800000.0
2009-06-30 20:00:00,0.6454,0.6454,0.6446,0.6451,1207600000.0
2009-06-30 20:30:00,0.6453,0.646,0.64495,0.6457,1771600000.0
2009-06-30 21:00:00,0.6457,0.64575,0.64455,0.64545,1485600002.0
2009-06-30 21:30:00,0.64555,0.6463,0.64495,0.64495,1518400000.0
2009-06-30 22:00:00,0.64495,0.64575,0.64405,0.64565,1269200000.0
2009-06-30 22:30:00,0.64544,0.6458,0.64472,0.64545,763000000.0
2009-06-30 23:00:00,0.64525,0.6462,0.64525,0.6457,599000000.0
2009-06-30 23:30:00,0.6459,0.646,0.64455,0.6451,1111800000.0
2009-07-01 00:00:00,0.6451,0.6455,0.64449,0.6448,1539400005.0
2009-07-01 00:30:00,0.6449,0.6455,0.64457,0.64525,1418800000.0
2009-07-01 01:00:00,0.6454,0.6462,0.64472,0.646,1391000000.0
2009-07-01 01:30:00,0.646,0.6462,0.6454,0.64578,1099900000.0
2009-07-01 02:00:00,0.6462,0.6464,0.64532,0.64616,1186500000.0
2009-07-01 02:30:00,0.6461,0.64655,0.6454,0.6455,1459400000.0
2009-07-01 03:00:00,0.64545,0.6455,0.6434,0.64425,2410200000.0
2009-07-01 03:30:00,0.64425,0.64575,0.6432,0.64425,3744900000.0
2009-07-01 04:00:00,0.6443,0.6456,0.64387,0.64485,1028600000.0
2009-07-01 04:30:00,0.64485,0.6451,0.64444,0.645,653400000.0
2009-07-01 05:00:00,0.6451,0.64535,0.64454,0.64515,922600000.0
2009-07-01 05:30:00,0.64469,0.64585,0.64465,0.6451,2187399997.0
2009-07-01 06:00:00,0.6451,0.64565,0.64455,0.6446,1137800000.0
2009-07-01 06:30:00,0.6444,0.64525,0.64397,0.6442,1450800001.0
2009-07-01 07:00:00,0.6443,0.64465,0.64195,0.6422,2217200000.0
2009-07-01 07:30:00,0.64235,0.6434,0.6417,0.6432,2983300000.0
2009-07-01 08:00:00,0.6433,0.6444,0.64275,0.64405,3120500002.0
2009-07-01 08:30:00,0.64405,0.6457,0.64375,0.6457,1917600000.0
2009-07-01 09:00:00,0.64575,0.64695,0.645,0.6467,3058400013.0
2009-07-01 09:30:00,0.6467,0.64735,0.64595,0.6464,4086200001.0
2009-07-01 10:00:00,0.6464,0.6466,0.64425,0.6447,4178600000.0
2009-07-01 10:30:00,0.64465,0.64585,0.6446,0.6454,3013900000.0
2009-07-01 11:00:00,0.6454,0.6454,0.64305,0.6434,3597100001.0
2009-07-01 11:30:00,0.6434,0.6438,0.6427,0.64345,3445800000.0
2009-07-01 12:00:00,0.6433,0.6436,0.64225,0.6425,4048900000.0
2009-07-01 12:30:00,0.6425,0.6432,0.64235,0.6424,4541000000.0
2009-07-01 13:00:00,0.64225,0.64245,0.64005,0.6406,6392699999.0
2009-07-01 13:30:00,0.6406,0.64085,0.6386,0.63905,7240499998.0
2009-07-01 14:00:00,0.6391,0.6424,0.63885,0.6424,7419499997.0
2009-07-01 14:30:00,0.6422,0.6432,0.64165,0.643,7980799993.0
2009-07-01 15:00:00,0.643,0.6447,0.6414,0.64395,7531700001.0
2009-07-01 15:30:00,0.64395,0.6445,0.64255,0.64405,8840200000.0
2009-07-01 16:00:00,0.64405,0.64525,0.64265,0.6444,8838200003.0
2009-07-01 16:30:00,0.6444,0.6444,0.64245,0.64265,7223300000.0
2009-07-01 17:00:00,0.64265,0.6438,0.64225,0.6423,6272100000.0
2009-07-01 17:30:00,0.6423,0.6449,0.64145,0.6448,7695099999.0
2009-07-01 18:00:00,0.6448,0.64575,0.6433,0.64385,5540099999.0
2009-07-01 18:30:00,0.64385,0.6446,0.6432,0.64335,2122600001.0
2009-07-01 19:00:00,0.64335,0.64455,0.64305,0.6437,2214400000.0
2009-07-01 19:30:00,0.6437,0.64375,0.64255,0.64285,1579900000.0
2009-07-01 20:00:00,0.6431,0.6432,0.64235,0.64265,1836599999.0
2009-07-01 20:30:00,0.64285,0.64305,0.64185,0.6423,1412400000.0
2009-07-01 21:00:00,0.6423,0.6427,0.63965,0.64014,2632000000.0
2009-07-01 21:30:00,0.64015,0.64015,0.63841,0.639,2332600003.0
2009-07-01 22:00:00,0.639,0.63975,0.63875,0.6394,1189799999.0
2009-07-01 22:30:00,0.6395,0.6408,0.63895,0.639,950000000.0
2009-07-01 23:00:00,0.6389,0.64025,0.6385,0.6396,961599999.0
2009-07-01 23:30:00,0.63942,0.6411,0.63915,0.6408,1017200000.0
2009-07-02 00:00:00,0.6408,0.6412,0.6395,0.63985,1164799999.0
2009-07-02 00:30:00,0.63995,0.641,0.63971,0.6408,3056900011.0
2009-07-02 01:00:00,0.64085,0.6411,0.64035,0.6407,1399400001.0
2009-07-02 01:30:00,0.6407,0.6414,0.63982,0.6414,1418400002.0
2009-07-02 02:00:00,0.6414,0.64155,0.6403,0.64075,1417699999.0
2009-07-02 02:30:00,0.64075,0.6408,0.6383,0.639,3133900000.0
2009-07-02 03:00:00,0.6391,0.63935,0.63835,0.6391,1919800000.0
2009-07-02 03:30:00,0.6391,0.63965,0.6381,0.63925,2828700001.0
2009-07-02 04:00:00,0.63935,0.64015,0.63815,0.63915,1544500000.0
2009-07-02 04:30:00,0.63915,0.6392,0.6382,0.6392,1415400000.0
2009-07-02 05:00:00,0.6392,0.6392,0.6379,0.63845,1166400000.0
2009-07-02 05:30:00,0.6385,0.63865,0.63778,0.63825,1081000000.0
2009-07-02 06:00:00,0.63835,0.63895,0.6379,0.6383,1484999999.0
2009-07-02 06:30:00,0.6384,0.6386,0.63725,0.6374,1199800000.0
2009-07-02 07:00:00,0.63735,0.6382,0.6372,0.63784,1865200000.0
2009-07-02 07:30:00,0.63805,0.63945,0.63704,0.63895,3014500000.0
2009-07-02 08:00:00,0.63895,0.6399,0.63825,0.63925,1639099999.0
2009-07-02 08:30:00,0.63925,0.6397,0.63715,0.63725,3982299997.0
2009-07-02 09:00:00,0.63725,0.63725,0.63615,0.6368,3772700000.0
2009-07-02 09:30:00,0.6368,0.63685,0.63485,0.636,6242400001.0
2009-07-02 10:00:00,0.6359,0.6371,0.63575,0.6366,5863899998.0
2009-07-02 10:30:00,0.6366,0.6374,0.6361,0.6364,6139600002.0
2009-07-02 11:00:00,0.6364,0.63795,0.63565,0.6372,5706600001.0
2009-07-02 11:30:00,0.6372,0.63735,0.63565,0.63615,3207000000.0
2009-07-02 12:00:00,0.63615,0.6366,0.6341,0.6346,5894299999.0
2009-07-02 12:30:00,0.6346,0.6357,0.6342,0.6351,5268300006.0
2009-07-02 13:00:00,0.6351,0.63605,0.63485,0.63555,3768500000.0
2009-07-02 13:30:00,0.63555,0.6358,0.6335,0.63425,4561100001.0
2009-07-02 14:00:00,0.63425,0.63485,0.6325,0.6339,5404699998.0
2009-07-02 14:30:00,0.6344,0.6344,0.6283,0.63115,8026700007.0
2009-07-02 15:00:00,0.6313,0.6315,0.62965,0.6305,6320600004.0
2009-07-02 15:30:00,0.6305,0.6306,0.62795,0.6298,8550900005.0
2009-07-02 16:00:00,0.6298,0.6307,0.6282,0.62925,8356300002.0
2009-07-02 16:30:00,0.62925,0.6304,0.62835,0.6284,7305999999.0
2009-07-02 17:00:00,0.62845,0.6298,0.62845,0.62885,7055600000.0
2009-07-02 17:30:00,0.6289,0.6297,0.62805,0.629,7962440008.0
2009-07-02 18:00:00,0.629,0.62915,0.62795,0.62915,3322699999.0
2009-07-02 18:30:00,0.62915,0.63075,0.62875,0.62925,2956800000.0
2009-07-02 19:00:00,0.6294,0.63055,0.6294,0.62945,1724999999.0
2009-07-02 19:30:00,0.62945,0.63025,0.6291,0.6297,1508000000.0
2009-07-02 20:00:00,0.6298,0.63044,0.6294,0.62965,1433200000.0
2009-07-02 20:30:00,0.63,0.6308,0.6297,0.6301,1368999999.0
2009-07-02 21:00:00,0.63005,0.63065,0.62882,0.62945,1124800000.0
2009-07-02 21:30:00,0.6295,0.6303,0.62843,0.62905,1378600000.0
2009-07-02 22:00:00,0.6291,0.6297,0.6285,0.62885,1098800000.0
2009-07-02 22:30:00,0.62876,0.62925,0.62775,0.6282,932700000.0
2009-07-02 23:00:00,0.62796,0.62832,0.62745,0.62755,1030199998.0
2009-07-02 23:30:00,0.62737,0.62787,0.62615,0.62675,953600000.0
2009-07-03 00:00:00,0.62675,0.62755,0.62635,0.62635,1099899999.0
2009-07-03 00:30:00,0.62645,0.627,0.62613,0.62631,1098200000.0
2009-07-03 01:00:00,0.6267,0.6275,0.62645,0.6271,2008800000.0
2009-07-03 01:30:00,0.62705,0.6275,0.62615,0.6274,1279100000.0
2009-07-03 02:00:00,0.6274,0.628,0.627,0.62795,1438800000.0
2009-07-03 02:30:00,0.62795,0.6287,0.6273,0.62805,1529000000.0
2009-07-03 03:00:00,0.628,0.6286,0.62755,0.62805,1899000000.0
2009-07-03 03:30:00,0.62805,0.63015,0.62742,0.6298,1302200000.0
2009-07-03 04:00:00,0.62975,0.6302,0.6292,0.62958,1052600000.0
2009-07-03 04:30:00,0.62985,0.63056,0.62926,0.63015,727200000.0
2009-07-03 05:00:00,0.63025,0.63035,0.62972,0.62995,597700000.0
2009-07-03 05:30:00,0.6301,0.6301,0.62923,0.62965,783400000.0
2009-07-03 06:00:00,0.62948,0.6301,0.62918,0.6301,1029800000.0
2009-07-03 06:30:00,0.63005,0.6304,0.62945,0.6299,1192400000.0
2009-07-03 07:00:00,0.62995,0.6302,0.62938,0.6299,952600000.0
2009-07-03 07:30:00,0.62975,0.6306,0.62944,0.6304,768700000.0
2009-07-03 08:00:00,0.6304,0.6326,0.6304,0.6324,2457400000.0
2009-07-03 08:30:00,0.63235,0.63445,0.63205,0.63405,3183100000.0
2009-07-03 09:00:00,0.634,0.634,0.63255,0.63315,2817200004.0
2009-07-03 09:30:00,0.63315,0.63355,0.6319,0.63215,3117699997.0
2009-07-03 10:00:00,0.6322,0.6331,0.6314,0.6321,3971800000.0
2009-07-03 10:30:00,0.6321,0.63345,0.63185,0.6333,4882700001.0
2009-07-03 11:00:00,0.6333,0.63425,0.6328,0.63395,4548999999.0
2009-07-03 11:30:00,0.6342,0.6345,0.63295,0.63305,3156400004.0
2009-07-03 12:00:00,0.63305,0.6335,0.63165,0.63285,4122499999.0
2009-07-03 12:30:00,0.633,0.633,0.6315,0.6327,4921699997.0
2009-07-03 13:00:00,0.6326,0.6332,0.63215,0.63285,2528599999.0
2009-07-03 13:30:00,0.63285,0.63475,0.63275,0.63335,3203200001.0
2009-07-03 14:00:00,0.63335,0.6335,0.63265,0.63265,2310100002.0
2009-07-03 14:30:00,0.63265,0.6327,0.63075,0.63137,1693199999.0
2009-07-03 15:00:00,0.63138,0.63182,0.63009,0.63043,1796300000.0
2009-07-03 15:30:00,0.63065,0.6314,0.63045,0.63115,701100000.0
2009-07-03 16:00:00,0.63125,0.6315,0.63066,0.63115,1397900000.0
2009-07-03 16:30:00,0.63115,0.6313,0.63005,0.6304,2321700005.0
2009-07-03 17:00:00,0.6304,0.6305,0.62972,0.6303,2259199999.0
2009-07-03 17:30:00,0.6303,0.63055,0.62976,0.6304,2289800000.0
2009-07-03 18:00:00,0.6304,0.63055,0.62924,0.6295,2238200000.0
2009-07-03 18:30:00,0.6294,0.62985,0.62915,0.62985,1027999999.0
2009-07-03 19:00:00,0.6298,0.63016,0.62934,0.6299,1746400000.0
2009-07-03 19:30:00,0.62995,0.63033,0.62945,0.6301,2128600000.0
2009-07-03 20:00:00,0.6301,0.6302,0.6289,0.62946,928600001.0
2009-07-03 20:30:00,0.6295,0.62995,0.62913,0.62995,1583600000.0
2009-07-03 21:00:00,0.62966,0.63,0.62937,0.6299,848000000.0
2009-07-03 21:30:00,0.6299,0.6299,0.62936,0.62962,649000000.0
2009-07-03 22:00:00,0.62975,0.6299,0.62936,0.62975,1082000000.0
2009-07-03 22:30:00,0.62967,0.63105,0.62925,0.6296,1183600000.0
2009-07-06 02:00:00,0.62805,0.62875,0.62756,0.6282,1660599997.0
2009-07-06 02:30:00,0.62771,0.62925,0.62762,0.6286,1382000000.0
2009-07-06 03:00:00,0.6286,0.6288,0.62756,0.6285,958000000.0
2009-07-06 03:30:00,0.6284,0.62885,0.62695,0.62735,2059400000.0
2009-07-06 04:00:00,0.62735,0.62785,0.6256,0.6257,2942400002.0
2009-07-06 04:30:00,0.6256,0.6269,0.6255,0.62605,3286399999.0
2009-07-06 05:00:00,0.62615,0.6275,0.6258,0.62685,2418800000.0
2009-07-06 05:30:00,0.62685,0.6273,0.62573,0.62685,1471200000.0
2009-07-06 06:00:00,0.62685,0.62845,0.62685,0.62825,1540000000.0
2009-07-06 06:30:00,0.62825,0.6288,0.6279,0.628,1446600002.0
2009-07-06 07:00:00,0.628,0.6292,0.6279,0.6289,1897200014.0
2009-07-06 07:30:00,0.6289,0.6296,0.62815,0.62841,1748600001.0
2009-07-06 08:00:00,0.62885,0.62925,0.62725,0.62815,2737300003.0
2009-07-06 08:30:00,0.62815,0.6284,0.6261,0.62625,4485799992.0
2009-07-06 09:00:00,0.62625,0.62675,0.62425,0.62585,6342099998.0
2009-07-06 09:30:00,0.626,0.62645,0.6246,0.6263,6156400003.0
2009-07-06 10:00:00,0.6263,0.62695,0.62415,0.6262,8006099998.0
2009-07-06 10:30:00,0.6262,0.6279,0.62575,0.62715,6989399985.0
2009-07-06 11:00:00,0.62715,0.6287,0.62685,0.62685,4379600000.0
2009-07-06 11:30:00,0.62685,0.6276,0.62555,0.62585,3793800000.0
2009-07-06 12:00:00,0.62585,0.6265,0.62535,0.6261,4878000009.0
2009-07-06 12:30:00,0.6261,0.62665,0.62565,0.6259,3823600000.0
2009-07-06 13:00:00,0.6259,0.627,0.6256,0.6263,5576900008.0
2009-07-06 13:30:00,0.6264,0.62665,0.62575,0.62665,6882500005.0
2009-07-06 14:00:00,0.62665,0.62815,0.6264,0.62805,7836300014.0
2009-07-06 14:30:00,0.62805,0.62865,0.6272,0.6286,7523599989.0
2009-07-06 15:00:00,0.6286,0.6287,0.62595,0.62645,6961200002.0
2009-07-06 15:30:00,0.62645,0.62955,0.62575,0.6286,11986499988.0
2009-07-06 16:00:00,0.62845,0.63035,0.62725,0.6284,11849999989.0
2009-07-06 16:30:00,0.62835,0.63015,0.6281,0.62945,9680099985.0
2009-07-06 17:00:00,0.62945,0.63025,0.629,0.62955,8984200004.0
2009-07-06 17:30:00,0.62945,0.63095,0.6288,0.62995,7094899994.0
2009-07-06 18:00:00,0.6301,0.6303,0.62915,0.62915,5414999978.0
2009-07-06 18:30:00,0.62915,0.6298,0.62915,0.6294,2420700017.0
2009-07-06 19:00:00,0.6294,0.63275,0.6294,0.63195,3419000002.0
2009-07-06 19:30:00,0.6319,0.63215,0.63025,0.63095,2597700001.0
2009-07-06 20:00:00,0.63095,0.6318,0.63064,0.6311,2783100002.0
2009-07-06 20:30:00,0.6311,0.63205,0.631,0.63125,2561500004.0
2009-07-06 21:00:00,0.63125,0.63365,0.63125,0.6333,3393799992.0
2009-07-06 21:30:00,0.6333,0.63685,0.6321,0.63665,4457400004.0
2009-07-06 22:00:00,0.63645,0.6378,0.63637,0.6368,2239699998.0
2009-07-06 22:30:00,0.63675,0.6369,0.63611,0.63645,1000400000.0
2009-07-06 23:00:00,0.63645,0.63655,0.6356,0.63591,971399999.0
2009-07-06 23:30:00,0.63605,0.63625,0.635,0.6352,1003800000.0
2009-07-07 00:00:00,0.6352,0.63657,0.6351,0.6355,1931200000.0
2009-07-07 00:30:00,0.63555,0.6364,0.63516,0.63565,1331600000.0
2009-07-07 01:00:00,0.6357,0.6362,0.635,0.6354,2231000001.0
2009-07-07 01:30:00,0.6353,0.63745,0.63525,0.6371,1606400000.0
2009-07-07 02:00:00,0.6371,0.63725,0.6362,0.6367,1860600000.0
2009-07-07 02:30:00,0.6366,0.6369,0.63595,0.6363,1940800000.0
2009-07-07 03:00:00,0.6363,0.6364,0.63425,0.63485,2236000000.0
2009-07-07 03:30:00,0.635,0.63545,0.63465,0.6352,3255800001.0
2009-07-07 04:00:00,0.63525,0.6362,0.635,0.6357,2315200002.0
2009-07-07 04:30:00,0.6359,0.636,0.63431,0.63485,1415700000.0
2009-07-07 05:00:00,0.635,0.6355,0.63429,0.6355,1342800002.0
2009-07-07 05:30:00,0.6355,0.6362,0.63513,0.63615,773000000.0
2009-07-07 06:00:00,0.6362,0.6362,0.63449,0.63555,857000000.0
2009-07-07 06:30:00,0.63555,0.6372,0.6345,0.63665,3001899999.0
2009-07-07 07:00:00,0.63653,0.6375,0.63615,0.63635,2800800002.0
2009-07-07 07:30:00,0.63635,0.63645,0.63463,0.63485,2788700009.0
2009-07-07 08:00:00,0.635,0.6362,0.63295,0.6336,4527400005.0
2009-07-07 08:30:00,0.6336,0.63405,0.63225,0.6336,4313099999.0
2009-07-07 09:00:00,0.6337,0.63385,0.6317,0.6325,4809100000.0
2009-07-07 09:30:00,0.63255,0.6339,0.63215,0.6332,5762799995.0
2009-07-07 10:00:00,0.6332,0.63425,0.63205,0.6341,6428999998.0
2009-07-07 10:30:00,0.6341,0.63655,0.6334,0.63645,7208999996.0
2009-07-07 11:00:00,0.63645,0.63675,0.63555,0.63595,7474699996.0
2009-07-07 11:30:00,0.63595,0.6362,0.63485,0.6356,4736700002.0
2009-07-07 12:00:00,0.63565,0.6361,0.6349,0.63535,4978700006.0
2009-07-07 12:30:00,0.63535,0.6376,0.63455,0.63705,9797299970.0
2009-07-07 13:00:00,0.63705,0.63935,0.6364,0.63795,12195899966.0
2009-07-07 13:30:00,0.638,0.6395,0.63745,0.63745,10047199994.0
2009-07-07 14:00:00,0.63745,0.638,0.63655,0.63735,9806799979.0
2009-07-07 14:30:00,0.63735,0.6386,0.63705,0.6373,7645499983.0
2009-07-07 15:00:00,0.63725,0.6373,0.63575,0.6359,12603399988.0
2009-07-07 15:30:00,0.6359,0.6362,0.63485,0.63525,13713099944.0
2009-07-07 16:00:00,0.63525,0.6358,0.634,0.63545,10162199985.0
2009-07-07 16:30:00,0.63545,0.63675,0.63445,0.63675,8714799995.0
2009-07-07 17:00:00,0.63685,0.63685,0.63585,0.63595,9136899992.0
2009-07-07 17:30:00,0.63605,0.63645,0.6343,0.6348,9464899978.0
2009-07-07 18:00:00,0.6348,0.635,0.63365,0.63375,4385999997.0
2009-07-07 18:30:00,0.6338,0.6339,0.63135,0.6325,8086800002.0
2009-07-07 19:00:00,0.6325,0.635,0.63195,0.63335,5070199992.0
2009-07-07 19:30:00,0.6335,0.63385,0.632,0.63245,2911900003.0
2009-07-07 20:00:00,0.63245,0.63285,0.63155,0.6324,4814700012.0
2009-07-07 20:30:00,0.6324,0.63275,0.63115,0.6313,3657400019.0
2009-07-07 21:00:00,0.6313,0.63185,0.6297,0.63015,5371899998.0
2009-07-07 21:30:00,0.63025,0.6314,0.629,0.62915,2147700003.0
2009-07-07 22:00:00,0.6291,0.62955,0.62875,0.62915,893000000.0
2009-07-07 22:30:00,0.6295,0.6295,0.62818,0.6286,1201600002.0
2009-07-07 23:00:00,0.62855,0.629,0.6281,0.62856,747899998.0
2009-07-07 23:30:00,0.62865,0.6298,0.62827,0.629,1486800000.0
2009-07-08 00:00:00,0.629,0.6291,0.6274,0.6279,1633800002.0
2009-07-08 00:30:00,0.62795,0.6282,0.62743,0.6277,1018800000.0
2009-07-08 01:00:00,0.62775,0.6282,0.62735,0.6275,1174600000.0
2009-07-08 01:30:00,0.62755,0.62765,0.62655,0.62745,1746300000.0
2009-07-08 02:00:00,0.62745,0.6287,0.62705,0.62815,2865199999.0
2009-07-08 02:30:00,0.6282,0.6286,0.62705,0.62845,3200800000.0
2009-07-08 03:00:00,0.62845,0.6285,0.62745,0.6277,2549399999.0
2009-07-08 03:30:00,0.62775,0.6283,0.62695,0.6276,1485599999.0
2009-07-08 04:00:00,0.62725,0.6279,0.62679,0.6279,1729899997.0
2009-07-08 04:30:00,0.62775,0.6289,0.62764,0.6287,2033000002.0
2009-07-08 05:00:00,0.6287,0.6295,0.62815,0.6284,4645099977.0
2009-07-08 05:30:00,0.6286,0.629,0.62705,0.62755,2239400000.0
2009-07-08 06:00:00,0.6274,0.628,0.62722,0.6279,1407600001.0
2009-07-08 06:30:00,0.62795,0.6291,0.62715,0.62834,2365400002.0
2009-07-08 07:00:00,0.6286,0.62895,0.62785,0.6286,1695400001.0
2009-07-08 07:30:00,0.6286,0.62875,0.62725,0.6286,2439800001.0
2009-07-08 08:00:00,0.6286,0.62875,0.62575,0.6265,9037600013.0
2009-07-08 08:30:00,0.6266,0.6282,0.62585,0.6279,6907800000.0
2009-07-08 09:00:00,0.62785,0.62975,0.6276,0.62885,15314400005.0
2009-07-08 09:30:00,0.6289,0.6291,0.6255,0.6257,17546999940.0
2009-07-08 10:00:00,0.62565,0.62715,0.6252,0.62655,17277999977.0
2009-07-08 10:30:00,0.62665,0.62815,0.6258,0.62695,11821200005.0
2009-07-08 11:00:00,0.62695,0.62845,0.62695,0.62835,12203600013.0
2009-07-08 11:30:00,0.62835,0.62935,0.628,0.62865,12940200030.0
2009-07-08 12:00:00,0.6287,0.6293,0.62735,0.6279,8960200029.0
2009-07-08 12:30:00,0.6279,0.6286,0.62695,0.6278,11645000012.0
2009-07-08 13:00:00,0.6279,0.629,0.6278,0.62865,10398600001.0
2009-07-08 13:30:00,0.62865,0.62875,0.62755,0.628,11871300031.0
2009-07-08 14:00:00,0.6279,0.628,0.62605,0.6261,14791700007.0
2009-07-08 14:30:00,0.62605,0.6272,0.62545,0.62705,9574000000.0
2009-07-08 15:00:00,0.62705,0.62985,0.62705,0.6293,11755400008.0
2009-07-08 15:30:00,0.62935,0.6313,0.6292,0.6294,15452400000.0
2009-07-08 16:00:00,0.6294,0.6312,0.6293,0.6296,11191200006.0
2009-07-08 16:30:00,0.6296,0.63,0.6284,0.6287,13324300015.0
2009-07-08 17:00:00,0.6287,0.6289,0.6235,0.62435,15191800003.0
2009-07-08 17:30:00,0.6243,0.62605,0.6225,0.6238,14516699992.0
2009-07-08 18:00:00,0.6238,0.6238,0.6196,0.6198,8510099984.0
2009-07-08 18:30:00,0.6198,0.6225,0.6196,0.62125,7331299996.0
2009-07-08 19:00:00,0.6211,0.6241,0.6209,0.62405,5259100007.0
2009-07-08 19:30:00,0.624,0.6241,0.62115,0.6227,4864300007.0
2009-07-08 20:00:00,0.6227,0.6227,0.621,0.62185,5648600022.0
2009-07-08 20:30:00,0.6218,0.62325,0.62125,0.62275,3503600007.0
2009-07-08 21:00:00,0.62265,0.62435,0.62265,0.62375,3398600031.0
2009-07-08 21:30:00,0.6239,0.62685,0.62326,0.62575,4880600008.0
2009-07-08 22:00:00,0.62565,0.6259,0.62475,0.6255,3566000000.0
2009-07-08 22:30:00,0.62515,0.62715,0.62507,0.6258,2729500004.0
2009-07-08 23:00:00,0.62575,0.62615,0.62515,0.626,1489200000.0
2009-07-08 23:30:00,0.626,0.62635,0.62531,0.62625,1902200000.0
2009-07-09 00:00:00,0.6263,0.62815,0.62569,0.6271,1891599998.0
2009-07-09 00:30:00,0.6271,0.62715,0.6247,0.6255,1770600000.0
2009-07-09 01:00:00,0.62545,0.6265,0.62435,0.6245,2470199995.0
2009-07-09 01:30:00,0.6245,0.62545,0.62375,0.6253,2536199997.0
2009-07-09 02:00:00,0.6253,0.62655,0.6247,0.62645,2121300000.0
2009-07-09 02:30:00,0.62645,0.62725,0.62586,0.6264,2044800001.0
2009-07-09 03:00:00,0.62635,0.62855,0.62598,0.62745,2048399999.0
2009-07-09 03:30:00,0.62745,0.6285,0.62695,0.6274,4280199992.0
2009-07-09 04:00:00,0.62735,0.62745,0.6264,0.62745,2140199999.0
2009-07-09 04:30:00,0.62745,0.62745,0.6261,0.6265,1469800001.0
2009-07-09 05:00:00,0.6266,0.6268,0.6258,0.62665,1852800001.0
2009-07-09 05:30:00,0.62645,0.62715,0.62594,0.62715,1861399993.0
2009-07-09 06:00:00,0.62705,0.62715,0.62601,0.62715,1282600005.0
2009-07-09 06:30:00,0.62715,0.6277,0.62675,0.62755,2569399994.0
2009-07-09 07:00:00,0.62755,0.6281,0.62693,0.6276,2093600014.0
2009-07-09 07:30:00,0.6277,0.6277,0.62615,0.627,3613600010.0
2009-07-09 08:00:00,0.62681,0.6294,0.62675,0.6289,4413000004.0
2009-07-09 08:30:00,0.6289,0.6299,0.6283,0.6295,5839399994.0
2009-07-09 09:00:00,0.62955,0.63,0.62819,0.6297,7129000018.0
2009-07-09 09:30:00,0.62965,0.632,0.62945,0.63155,10804200026.0
2009-07-09 10:00:00,0.6317,0.6324,0.63025,0.6317,8320600011.0
2009-07-09 10:30:00,0.6318,0.63295,0.63135,0.6325,7157599994.0
2009-07-09 11:00:00,0.63245,0.63365,0.63235,0.63345,10348600013.0
2009-07-09 11:30:00,0.63345,0.634,0.63315,0.63345,4666899993.0
2009-07-09 12:00:00,0.63345,0.63375,0.6319,0.6324,7738400029.0
2009-07-09 12:30:00,0.6324,0.6324,0.6303,0.6304,8460800015.0
2009-07-09 13:00:00,0.6303,0.6314,0.6291,0.6295,11680999988.0
2009-07-09 13:30:00,0.6295,0.6306,0.6283,0.63005,9205500010.0
2009-07-09 14:00:00,0.63005,0.6307,0.62945,0.62985,7035199970.0
2009-07-09 14:30:00,0.63035,0.6316,0.6295,0.6308,8365700009.0
2009-07-09 15:00:00,0.6308,0.63085,0.62945,0.6295,11499200034.0
2009-07-09 15:30:00,0.6295,0.63,0.62775,0.62845,11995300025.0
2009-07-09 16:00:00,0.62855,0.6298,0.62775,0.62835,13199600044.0
2009-07-09 16:30:00,0.62835,0.6295,0.6277,0.629,14996599910.0
2009-07-09 17:00:00,0.62905,0.6297,0.6272,0.6292,13511299939.0
2009-07-09 17:30:00,0.6292,0.6314,0.62895,0.63005,11048899977.0
2009-07-09 18:00:00,0.63005,0.6319,0.62915,0.6316,12606599953.0
2009-07-09 18:30:00,0.6316,0.6318,0.62965,0.63085,8912100003.0
2009-07-09 19:00:00,0.63085,0.631,0.6293,0.63065,6196400007.0
2009-07-09 19:30:00,0.6307,0.63095,0.63002,0.6302,2193200001.0
2009-07-09 20:00:00,0.6302,0.6309,0.62975,0.6308,4407699990.0
2009-07-09 20:30:00,0.6307,0.6314,0.6301,0.63035,8051800011.0
2009-07-09 21:00:00,0.6303,0.63036,0.62925,0.62935,1782600019.0
2009-07-09 21:30:00,0.62945,0.6302,0.62913,0.6298,1551400001.0
2009-07-09 22:00:00,0.6298,0.63015,0.62935,0.6297,1592799999.0
2009-07-09 22:30:00,0.62948,0.63065,0.6292,0.6294,1411099999.0
2009-07-09 23:00:00,0.62945,0.6305,0.62885,0.6298,1259100000.0
2009-07-09 23:30:00,0.6298,0.6316,0.6298,0.63082,2495799999.0
2009-07-10 00:00:00,0.63055,0.63115,0.6302,0.63103,1843800001.0
2009-07-10 00:30:00,0.63105,0.63315,0.63084,0.63275,1762900002.0
2009-07-10 01:00:00,0.63275,0.6328,0.6316,0.63265,1566100000.0
2009-07-10 01:30:00,0.63265,0.63285,0.63172,0.6325,1045000000.0
2009-07-10 02:00:00,0.6325,0.63255,0.63115,0.63185,1445000001.0
2009-07-10 02:30:00,0.632,0.6324,0.63119,0.63225,1403600001.0
2009-07-10 03:00:00,0.63225,0.63255,0.63143,0.6317,1361399999.0
2009-07-10 03:30:00,0.6318,0.63205,0.63045,0.63105,1761000001.0
2009-07-10 04:00:00,0.6311,0.6319,0.63005,0.6302,1626600001.0
2009-07-10 04:30:00,0.63025,0.63045,0.62933,0.62937,1454800000.0
2009-07-10 05:00:00,0.62965,0.63,0.62905,0.62925,1465800000.0
2009-07-10 05:30:00,0.62925,0.6298,0.6287,0.62915,2051399999.0
2009-07-10 06:00:00,0.62925,0.6297,0.62869,0.6294,1260400004.0
2009-07-10 06:30:00,0.6294,0.63045,0.6292,0.6292,2358200001.0
2009-07-10 07:00:00,0.6292,0.62935,0.62834,0.6287,1109200000.0
2009-07-10 07:30:00,0.62875,0.6288,0.62755,0.628,2937800002.0
2009-07-10 08:00:00,0.628,0.6288,0.6274,0.62855,3814300001.0
2009-07-10 08:30:00,0.62855,0.62865,0.62575,0.62715,8981799995.0
2009-07-10 09:00:00,0.62715,0.62825,0.627,0.62755,11558000040.0
2009-07-10 09:30:00,0.6276,0.62775,0.62655,0.6272,18267200062.0
2009-07-10 10:00:00,0.6272,0.62775,0.6254,0.6258,10894999985.0
2009-07-10 10:30:00,0.62585,0.62715,0.6256,0.62605,13176400020.0
2009-07-10 11:00:00,0.62605,0.6269,0.6254,0.62605,9149100014.0
2009-07-10 11:30:00,0.6261,0.6264,0.6243,0.62515,11248100016.0
2009-07-10 12:00:00,0.6252,0.62625,0.62505,0.62555,9497300027.0
2009-07-10 12:30:00,0.62555,0.6267,0.6253,0.6263,10449600030.0
2009-07-10 13:00:00,0.62625,0.6267,0.6252,0.626,7240400000.0
2009-07-10 13:30:00,0.626,0.6265,0.6252,0.62535,11242899974.0
2009-07-10 14:00:00,0.6254,0.62605,0.6239,0.62395,11572999944.0
2009-07-10 14:30:00,0.624,0.6268,0.6234,0.6264,11715099985.0
2009-07-10 15:00:00,0.6264,0.62665,0.6252,0.62645,7417999993.0
2009-07-10 15:30:00,0.6264,0.6293,0.62605,0.6277,9964800016.0
2009-07-10 16:00:00,0.6277,0.6291,0.62665,0.6288,12445399995.0
2009-07-10 16:30:00,0.6288,0.62935,0.6272,0.6283,12848100022.0
2009-07-10 17:00:00,0.6283,0.6283,0.62475,0.62525,10634600048.0
2009-07-10 17:30:00,0.62525,0.62665,0.6251,0.6254,6312700011.0
2009-07-10 18:00:00,0.62545,0.62715,0.62525,0.62685,4985400022.0
2009-07-10 18:30:00,0.62685,0.62775,0.62635,0.62715,3791200038.0
2009-07-10 19:00:00,0.6271,0.62885,0.6269,0.6277,5698300056.0
2009-07-10 19:30:00,0.6279,0.62975,0.62758,0.62885,3685600041.0
2009-07-10 20:00:00,0.6288,0.62895,0.62695,0.62775,2930600019.0
2009-07-10 20:30:00,0.62775,0.62775,0.6267,0.6274,2065600005.0
2009-07-10 21:00:00,0.6274,0.62805,0.6265,0.6272,1659000002.0
2009-07-10 21:30:00,0.6272,0.6277,0.62685,0.6271,1251200001.0
2009-07-10 22:00:00,0.62725,0.62725,0.62629,0.6269,1060600000.0
2009-07-10 22:30:00,0.62671,0.6276,0.62626,0.62675,1278799999.0
2009-07-13 00:00:00,0.62726,0.62755,0.62659,0.6274,774800000.0
2009-07-13 00:30:00,0.62745,0.62864,0.62697,0.62858,894000000.0
2009-07-13 01:00:00,0.62845,0.62865,0.62777,0.62785,804600000.0
2009-07-13 01:30:00,0.62789,0.62844,0.62775,0.62844,745000000.0
2009-07-13 02:00:00,0.62855,0.62895,0.62766,0.6282,1636099999.0
2009-07-13 02:30:00,0.6282,0.62965,0.62782,0.62885,2065200000.0
2009-07-13 03:00:00,0.62885,0.629,0.62615,0.62745,2957999998.0
2009-07-13 03:30:00,0.62745,0.62745,0.62605,0.6267,2396600001.0
2009-07-13 04:00:00,0.62665,0.62685,0.62508,0.626,3509599998.0
2009-07-13 04:30:00,0.62605,0.62705,0.62605,0.6263,2472699995.0
2009-07-13 05:00:00,0.62625,0.62686,0.62576,0.6265,2708600002.0
2009-07-13 05:30:00,0.6265,0.62675,0.6256,0.62595,1318500000.0
2009-07-13 06:00:00,0.6261,0.62625,0.62555,0.6257,1805599999.0
2009-07-13 06:30:00,0.6257,0.62585,0.62345,0.62365,2264299999.0
2009-07-13 07:00:00,0.62365,0.6253,0.62345,0.6248,3462399998.0
2009-07-13 07:30:00,0.62485,0.6254,0.6235,0.62395,2831399998.0
2009-07-13 08:00:00,0.6239,0.62425,0.62275,0.6241,5486299996.0
2009-07-13 08:30:00,0.62415,0.6242,0.62055,0.62235,6984799989.0
2009-07-13 09:00:00,0.62235,0.62265,0.6213,0.6217,10342400026.0
2009-07-13 09:30:00,0.6217,0.6225,0.6212,0.62225,6020800011.0
2009-07-13 10:00:00,0.62225,0.6234,0.6222,0.623,8804400016.0
2009-07-13 10:30:00,0.62295,0.623,0.621,0.62145,9323599999.0
2009-07-13 11:00:00,0.62145,0.6227,0.6214,0.62185,8132400011.0
2009-07-13 11:30:00,0.6219,0.6222,0.6196,0.62035,14002200017.0
2009-07-13 12:00:00,0.62035,0.6221,0.6199,0.6218,5820600011.0
2009-07-13 12:30:00,0.6218,0.62345,0.6213,0.62205,7788400013.0
2009-07-13 13:00:00,0.6221,0.6227,0.62075,0.62245,8125100003.0
2009-07-13 13:30:00,0.6225,0.62335,0.6217,0.62195,10772100006.0
2009-07-13 14:00:00,0.62195,0.6245,0.62195,0.62425,14613300052.0
2009-07-13 14:30:00,0.62425,0.62575,0.6233,0.6256,10661100032.0
2009-07-13 15:00:00,0.6256,0.6257,0.6248,0.6252,9937000025.0
2009-07-13 15:30:00,0.6252,0.6275,0.6243,0.6243,16614500015.0
2009-07-13 16:00:00,0.62435,0.6264,0.6241,0.6259,15292399978.0
2009-07-13 16:30:00,0.6259,0.6282,0.62575,0.62775,15148200001.0
2009-07-13 17:00:00,0.62775,0.62795,0.6265,0.62765,13820900006.0
2009-07-13 17:30:00,0.62765,0.63135,0.6276,0.63075,12780200006.0
2009-07-13 18:00:00,0.6308,0.6318,0.62933,0.62995,5757200002.0
2009-07-13 18:30:00,0.62995,0.6305,0.62905,0.6302,4066000013.0
2009-07-13 19:00:00,0.6301,0.6316,0.6298,0.6314,2238300008.0
2009-07-13 19:30:00,0.6315,0.6315,0.6303,0.6309,1641400002.0
2009-07-13 20:00:00,0.6309,0.6328,0.6307,0.6323,2580000005.0
2009-07-13 20:30:00,0.6323,0.6326,0.63105,0.6319,3646100022.0
2009-07-13 21:00:00,0.63185,0.6327,0.63155,0.63215,2761000007.0
2009-07-13 21:30:00,0.63215,0.6333,0.6321,0.63315,1747200015.0
2009-07-13 22:00:00,0.63315,0.63315,0.63211,0.63265,1545600009.0
2009-07-13 22:30:00,0.63245,0.6328,0.63176,0.63215,2372200017.0
2009-07-13 23:00:00,0.63215,0.6326,0.63175,0.632,1423599999.0
2009-07-13 23:30:00,0.632,0.634,0.63179,0.6339,2473400004.0
2009-07-14 00:00:00,0.63395,0.63465,0.6328,0.6342,3297600000.0
2009-07-14 00:30:00,0.63395,0.63445,0.63343,0.63405,2092800004.0
2009-07-14 01:00:00,0.63415,0.6342,0.6333,0.6337,1895199992.0
2009-07-14 01:30:00,0.6337,0.63385,0.63305,0.63355,1304000000.0
2009-07-14 02:00:00,0.63355,0.63415,0.633,0.6335,3411200001.0
2009-07-14 02:30:00,0.6335,0.63425,0.63235,0.6327,4587900004.0
2009-07-14 03:00:00,0.6327,0.6332,0.63193,0.63225,2217800001.0
2009-07-14 03:30:00,0.63225,0.63335,0.63195,0.63276,2987399996.0
2009-07-14 04:00:00,0.6332,0.6338,0.63205,0.63215,2619799999.0
2009-07-14 04:30:00,0.63215,0.63295,0.63215,0.6325,2749999997.0
2009-07-14 05:00:00,0.63245,0.6335,0.63163,0.63292,2164999996.0
2009-07-14 05:30:00,0.63329,0.63415,0.63298,0.6339,1753999993.0
2009-07-14 06:00:00,0.6339,0.6339,0.63315,0.63335,1839999994.0
2009-07-14 06:30:00,0.63345,0.63375,0.6328,0.633,2232999998.0
2009-07-14 07:00:00,0.633,0.6331,0.63225,0.6327,1999599999.0
2009-07-14 07:30:00,0.6327,0.6337,0.6321,0.6335,2843600001.0
2009-07-14 08:00:00,0.6336,0.6349,0.6334,0.63455,4791599997.0
2009-07-14 08:30:00,0.63455,0.63465,0.6323,0.63255,5986200002.0
2009-07-14 09:00:00,0.63255,0.6331,0.6317,0.63235,10223199987.0
2009-07-14 09:30:00,0.63235,0.63405,0.63185,0.63335,9388999972.0
2009-07-14 10:00:00,0.63335,0.6341,0.6329,0.634,9290599988.0
2009-07-14 10:30:00,0.63395,0.6342,0.6328,0.6336,10768699999.0
2009-07-14 11:00:00,0.6336,0.63405,0.6321,0.6334,9493399976.0
2009-07-14 11:30:00,0.63335,0.63425,0.6326,0.6338,5622199989.0
2009-07-14 12:00:00,0.63365,0.63475,0.633,0.63355,6825899991.0
2009-07-14 12:30:00,0.63355,0.63395,0.63295,0.6336,5635600001.0
2009-07-14 13:00:00,0.63355,0.6351,0.6335,0.6346,7651400032.0
2009-07-14 13:30:00,0.63475,0.63715,0.6346,0.6364,8961699997.0
2009-07-14 14:00:00,0.6364,0.63725,0.6354,0.6362,9504199989.0
2009-07-14 14:30:00,0.6358,0.6366,0.6333,0.6336,10788799996.0
2009-07-14 15:00:00,0.6336,0.6358,0.6324,0.635,9736299985.0
2009-07-14 15:30:00,0.63495,0.6364,0.63415,0.6351,14462699966.0
2009-07-14 16:00:00,0.63505,0.63605,0.6345,0.635,10994800000.0
2009-07-14 16:30:00,0.6351,0.6352,0.6328,0.63405,9367599995.0
2009-07-14 17:00:00,0.6341,0.63635,0.6336,0.6361,10572399966.0
2009-07-14 17:30:00,0.6362,0.6367,0.6356,0.63605,6364399981.0
2009-07-14 18:00:00,0.63605,0.637,0.6344,0.63468,5416900003.0
2009-07-14 18:30:00,0.635,0.63535,0.63435,0.6351,2774600002.0
2009-07-14 19:00:00,0.6351,0.6357,0.6341,0.6344,2545100010.0
2009-07-14 19:30:00,0.63425,0.6345,0.6337,0.63385,3426200019.0
2009-07-14 20:00:00,0.6339,0.6347,0.63235,0.6337,4097500012.0
2009-07-14 20:30:00,0.6337,0.63545,0.6334,0.6348,3564500016.0
2009-07-14 21:00:00,0.6344,0.63535,0.6344,0.6352,2101400015.0
2009-07-14 21:30:00,0.6352,0.6354,0.6344,0.63505,1662400008.0
2009-07-14 22:00:00,0.63505,0.63635,0.634,0.6359,1804800003.0
2009-07-14 22:30:00,0.636,0.63965,0.63595,0.63855,3672400008.0
2009-07-14 23:00:00,0.63845,0.6416,0.6384,0.6405,3176800002.0
2009-07-14 23:30:00,0.64045,0.6409,0.63999,0.6406,1588800000.0
2009-07-15 00:00:00,0.6406,0.6406,0.63925,0.6398,1883999999.0
2009-07-15 00:30:00,0.63985,0.63985,0.63895,0.6396,2629200001.0
2009-07-15 01:00:00,0.6396,0.63987,0.6388,0.63895,1475800000.0
2009-07-15 01:30:00,0.63895,0.64095,0.6385,0.6407,2990999994.0
2009-07-15 02:00:00,0.6405,0.6411,0.6404,0.64045,2222600000.0
2009-07-15 02:30:00,0.64045,0.6412,0.64009,0.64085,1829600000.0
2009-07-15 03:00:00,0.64085,0.64085,0.6394,0.64055,3782800005.0
2009-07-15 03:30:00,0.6405,0.64195,0.6403,0.6418,3181000007.0
2009-07-15 04:00:00,0.6418,0.6418,0.6406,0.64085,1929999994.0
2009-07-15 04:30:00,0.6408,0.64115,0.64017,0.64051,2157599996.0
2009-07-15 05:00:00,0.6408,0.64195,0.64023,0.6414,2526000001.0
2009-07-15 05:30:00,0.6414,0.6415,0.64055,0.64075,3217600001.0
2009-07-15 06:00:00,0.6408,0.6408,0.63979,0.63982,2261900005.0
2009-07-15 06:30:00,0.64035,0.64055,0.63975,0.6405,1811600000.0
2009-07-15 07:00:00,0.6405,0.6406,0.63875,0.63915,3179400004.0
2009-07-15 07:30:00,0.63915,0.64025,0.6387,0.64015,2218200000.0
2009-07-15 08:00:00,0.64015,0.64235,0.63965,0.6417,6440199995.0
2009-07-15 08:30:00,0.64175,0.64265,0.6402,0.6416,6299400004.0
2009-07-15 09:00:00,0.64155,0.64195,0.6405,0.6408,4174700008.0
2009-07-15 09:30:00,0.6408,0.6413,0.6401,0.6407,3670100014.0
2009-07-15 10:00:00,0.6407,0.6425,0.6404,0.6419,4833600003.0
2009-07-15 10:30:00,0.6419,0.6425,0.6412,0.6417,2547000000.0
2009-07-15 11:00:00,0.6417,0.6428,0.64155,0.6426,2686600005.0
2009-07-15 11:30:00,0.6426,0.6428,0.63965,0.641,7902200006.0
2009-07-15 12:00:00,0.641,0.64215,0.64085,0.642,7118900001.0
2009-07-15 12:30:00,0.6419,0.64295,0.6415,0.64255,4199200001.0
2009-07-15 13:00:00,0.64255,0.6438,0.6424,0.6434,10932500003.0
2009-07-15 13:30:00,0.64345,0.6457,0.6433,0.6456,7329200009.0
2009-07-15 14:00:00,0.64555,0.6472,0.64555,0.6463,5580800005.0
2009-07-15 14:30:00,0.64635,0.6477,0.64635,0.647,6439799977.0
2009-07-15 15:00:00,0.647,0.6478,0.6466,0.6477,5532799992.0
2009-07-15 15:30:00,0.64765,0.6488,0.6471,0.64855,7713999992.0
2009-07-15 16:00:00,0.6486,0.6494,0.64745,0.64875,8727799970.0
2009-07-15 16:30:00,0.6487,0.6492,0.6465,0.64775,9870300001.0
2009-07-15 17:00:00,0.64775,0.64895,0.6475,0.6482,9252299974.0
2009-07-15 17:30:00,0.6482,0.6496,0.6481,0.6491,5575500004.0
2009-07-15 18:00:00,0.6491,0.6497,0.649,0.6493,4784799990.0
2009-07-15 18:30:00,0.64925,0.65125,0.64915,0.6494,6082600009.0
2009-07-15 19:00:00,0.6494,0.6501,0.64877,0.65005,2509100008.0
2009-07-15 19:30:00,0.65005,0.6507,0.6497,0.6498,3444400020.0
2009-07-15 20:00:00,0.6498,0.6509,0.6491,0.6497,4401300007.0
2009-07-15 20:30:00,0.6497,0.6509,0.64954,0.6509,3716800003.0
2009-07-15 21:00:00,0.65095,0.651,0.64968,0.64987,1726200005.0
2009-07-15 21:30:00,0.64985,0.6506,0.64976,0.65025,1795600008.0
2009-07-15 22:00:00,0.65025,0.65025,0.64885,0.6494,2158999997.0
2009-07-15 22:30:00,0.64905,0.64951,0.64795,0.6485,2116599997.0
2009-07-15 23:00:00,0.64845,0.64985,0.6481,0.6491,1638400003.0
2009-07-15 23:30:00,0.64915,0.6501,0.64816,0.64853,1892200006.0
2009-07-16 00:00:00,0.6486,0.64894,0.64742,0.64775,1612399997.0
2009-07-16 00:30:00,0.64775,0.64865,0.64665,0.64845,1965600002.0
2009-07-16 01:00:00,0.64845,0.64875,0.6472,0.64725,2805200007.0
2009-07-16 01:30:00,0.64725,0.64825,0.64665,0.64815,1328300000.0
2009-07-16 02:00:00,0.64815,0.6498,0.64786,0.64895,1987400001.0
2009-07-16 02:30:00,0.6489,0.64905,0.64735,0.64815,2453400003.0
2009-07-16 03:00:00,0.64805,0.6483,0.6459,0.64685,1707799998.0
2009-07-16 03:30:00,0.6468,0.6473,0.64575,0.6473,1735399999.0
2009-07-16 04:00:00,0.6473,0.6477,0.64543,0.6458,2021800002.0
2009-07-16 04:30:00,0.646,0.64705,0.64575,0.64675,1526800001.0
2009-07-16 05:00:00,0.64675,0.64725,0.64575,0.6465,1650600001.0
2009-07-16 05:30:00,0.64645,0.647,0.64535,0.64555,2360699999.0
2009-07-16 06:00:00,0.64555,0.64555,0.64045,0.64075,5660600000.0
2009-07-16 06:30:00,0.64075,0.64105,0.63935,0.6395,3661200002.0
2009-07-16 07:00:00,0.6395,0.64015,0.63855,0.6392,3772000001.0
2009-07-16 07:30:00,0.63925,0.6406,0.6392,0.6405,2378399999.0
2009-07-16 08:00:00,0.6404,0.64165,0.6401,0.6412,4162300003.0
2009-07-16 08:30:00,0.6412,0.64185,0.6392,0.6393,5778700001.0
2009-07-16 09:00:00,0.6392,0.641,0.6391,0.64055,5932900005.0
2009-07-16 09:30:00,0.6405,0.64165,0.64005,0.6411,8252900008.0
2009-07-16 10:00:00,0.64115,0.64125,0.63995,0.64075,8822399991.0
2009-07-16 10:30:00,0.6407,0.6423,0.64035,0.642,6657000011.0
2009-07-16 11:00:00,0.642,0.64295,0.64175,0.64225,6091999992.0
2009-07-16 11:30:00,0.6423,0.6429,0.64185,0.6428,7308800018.0
2009-07-16 12:00:00,0.6427,0.64495,0.64205,0.644,7141300022.0
2009-07-16 12:30:00,0.6442,0.64795,0.6442,0.6457,11819299992.0
2009-07-16 13:00:00,0.6457,0.6473,0.6446,0.6472,7392300006.0
2009-07-16 13:30:00,0.6472,0.648,0.646,0.6465,5663299998.0
2009-07-16 14:00:00,0.6465,0.64755,0.6462,0.64695,5005799994.0
2009-07-16 14:30:00,0.6472,0.649,0.64605,0.647,9529199983.0
2009-07-16 15:00:00,0.6469,0.6475,0.6446,0.6452,6333699996.0
2009-07-16 15:30:00,0.64525,0.6469,0.6442,0.6456,7940899991.0
2009-07-16 16:00:00,0.64615,0.64615,0.6441,0.64555,7870399999.0
2009-07-16 16:30:00,0.64555,0.64615,0.6444,0.6453,6855099995.0
2009-07-16 17:00:00,0.6453,0.6455,0.6438,0.6439,7397200002.0
2009-07-16 17:30:00,0.64385,0.6448,0.64325,0.6442,6013000000.0
2009-07-16 18:00:00,0.6442,0.645,0.6436,0.6447,3215200001.0
2009-07-16 18:30:00,0.6446,0.6449,0.6439,0.64425,2551100000.0
2009-07-16 19:00:00,0.6444,0.6445,0.6439,0.6442,990400004.0
2009-07-16 19:30:00,0.64415,0.6447,0.64361,0.6446,1452600004.0
2009-07-16 20:00:00,0.6446,0.6462,0.64405,0.64605,1479400001.0
2009-07-16 20:30:00,0.6461,0.64745,0.64575,0.6474,1427000000.0
2009-07-16 21:00:00,0.6473,0.64755,0.64645,0.6469,1833200003.0
2009-07-16 21:30:00,0.64685,0.64825,0.6467,0.6479,977600000.0
2009-07-16 22:00:00,0.6478,0.6488,0.64736,0.64865,1349600000.0
2009-07-16 22:30:00,0.64865,0.64945,0.64795,0.6484,1889000002.0
2009-07-16 23:00:00,0.64835,0.64835,0.6475,0.6479,1162799998.0
2009-07-16 23:30:00,0.6479,0.6487,0.6475,0.64805,2392400000.0
2009-07-17 00:00:00,0.64795,0.648,0.6465,0.6473,1651100000.0
2009-07-17 00:30:00,0.6473,0.6476,0.6465,0.647,1362000000.0
2009-07-17 01:00:00,0.64705,0.6476,0.64675,0.6469,811400000.0
2009-07-17 01:30:00,0.6469,0.64705,0.64632,0.64705,1176200000.0
2009-07-17 02:00:00,0.64705,0.64771,0.64695,0.64705,1427799996.0
2009-07-17 02:30:00,0.64705,0.64725,0.646,0.6463,2291200000.0
2009-07-17 03:00:00,0.64625,0.64625,0.6438,0.64405,2353500000.0
2009-07-17 03:30:00,0.6441,0.6447,0.64255,0.64455,3420000001.0
2009-07-17 04:00:00,0.64445,0.64455,0.64355,0.64425,3417800001.0
2009-07-17 04:30:00,0.6442,0.64465,0.64314,0.6443,3209400006.0
2009-07-17 05:00:00,0.6443,0.6447,0.64395,0.64435,1506599998.0
2009-07-17 05:30:00,0.64455,0.64475,0.6434,0.64405,1938000003.0
2009-07-17 06:00:00,0.64405,0.64415,0.64352,0.64395,2013400001.0
2009-07-17 06:30:00,0.64395,0.64445,0.64347,0.64395,1636800012.0
2009-07-17 07:00:00,0.644,0.64445,0.64377,0.64415,1476800003.0
2009-07-17 07:30:00,0.64389,0.645,0.64321,0.64435,1725800005.0
2009-07-17 08:00:00,0.6443,0.6449,0.64375,0.644,1713400000.0
2009-07-17 08:30:00,0.644,0.64425,0.64305,0.6442,3774400003.0
2009-07-17 09:00:00,0.64415,0.64545,0.6436,0.6446,6785199986.0
2009-07-17 09:30:00,0.64455,0.64525,0.64415,0.64435,6000999975.0
2009-07-17 10:00:00,0.6443,0.6459,0.64415,0.6451,4897900012.0
2009-07-17 10:30:00,0.64505,0.6454,0.6445,0.64495,7410700015.0
2009-07-17 11:00:00,0.645,0.6454,0.6442,0.64425,4758099999.0
2009-07-17 11:30:00,0.6443,0.6454,0.6441,0.6444,5568900006.0
2009-07-17 12:00:00,0.6444,0.64465,0.64407,0.6445,2797500000.0
2009-07-17 12:30:00,0.6446,0.6448,0.6438,0.64385,1973000000.0
2009-07-17 13:00:00,0.64385,0.6446,0.6436,0.64375,6714900019.0
2009-07-17 13:30:00,0.64375,0.6442,0.6429,0.6433,4826899988.0
2009-07-17 14:00:00,0.64335,0.6446,0.642,0.6435,7521799989.0
2009-07-17 14:30:00,0.6435,0.6459,0.6426,0.64575,7242700001.0
2009-07-17 15:00:00,0.6457,0.64745,0.6455,0.64615,8961399997.0
2009-07-17 15:30:00,0.64615,0.6465,0.64415,0.64495,10798100013.0
2009-07-17 16:00:00,0.64495,0.6454,0.6439,0.6445,8595399987.0
2009-07-17 16:30:00,0.64455,0.645,0.64355,0.6438,11993899986.0
2009-07-17 17:00:00,0.6438,0.6439,0.6429,0.6433,8774199969.0
2009-07-17 17:30:00,0.6433,0.64335,0.6421,0.6428,7626799996.0
2009-07-17 18:00:00,0.6428,0.6438,0.6428,0.6434,3310400004.0
2009-07-17 18:30:00,0.6434,0.6444,0.6427,0.64405,3643000016.0
2009-07-17 19:00:00,0.64405,0.6443,0.64358,0.6442,2266500003.0
2009-07-17 19:30:00,0.6442,0.6447,0.644,0.64447,2393100010.0
2009-07-17 20:00:00,0.64455,0.6447,0.64374,0.6442,1775000002.0
2009-07-17 20:30:00,0.64404,0.6447,0.64367,0.6445,2623500029.0
2009-07-17 21:00:00,0.64445,0.64447,0.64372,0.6438,2256200012.0
2009-07-17 21:30:00,0.6438,0.6438,0.64253,0.64295,1740199994.0
2009-07-17 22:00:00,0.64289,0.64345,0.6426,0.6434,1377599998.0
2009-07-17 22:30:00,0.64345,0.6455,0.64321,0.6447,1573400000.0
2009-07-20 00:00:00,0.64517,0.64525,0.64457,0.64521,1240800000.0
2009-07-20 00:30:00,0.6452,0.6458,0.64516,0.64561,1240800000.0
2009-07-20 01:00:00,0.64562,0.64632,0.64533,0.64611,1466400000.0
2009-07-20 01:30:00,0.64623,0.64695,0.64581,0.64692,1692000000.0
2009-07-20 02:00:00,0.64705,0.6479,0.6463,0.64725,1730099998.0
2009-07-20 02:30:00,0.64725,0.64835,0.64725,0.64745,1682800000.0
2009-07-20 03:00:00,0.64745,0.64815,0.6474,0.64785,1616000000.0
2009-07-20 03:30:00,0.6479,0.6486,0.64774,0.64835,1505899997.0
2009-07-20 04:00:00,0.64835,0.6488,0.648,0.6485,1635299999.0
2009-07-20 04:30:00,0.6486,0.64955,0.64826,0.64945,1264000000.0
2009-07-20 05:00:00,0.6495,0.6495,0.64765,0.6482,1704200000.0
2009-07-20 05:30:00,0.64801,0.6488,0.6475,0.64775,1043399999.0
2009-07-20 06:00:00,0.64775,0.6487,0.64756,0.64782,772400000.0
2009-07-20 06:30:00,0.64795,0.64806,0.64717,0.6476,1081200000.0
2009-07-20 07:00:00,0.6476,0.64835,0.64745,0.6482,615400000.0
2009-07-20 07:30:00,0.6482,0.64855,0.6476,0.648,1344800000.0
2009-07-20 08:00:00,0.648,0.64975,0.648,0.649,1753200002.0
2009-07-20 08:30:00,0.649,0.6501,0.6483,0.64927,1974600005.0
2009-07-20 09:00:00,0.64965,0.6518,0.64815,0.6511,4777100002.0
2009-07-20 09:30:00,0.65115,0.65335,0.65065,0.65315,7130400010.0
2009-07-20 10:00:00,0.6532,0.65375,0.6521,0.65275,8609700015.0
2009-07-20 10:30:00,0.65275,0.6533,0.652,0.65285,6668600005.0
2009-07-20 11:00:00,0.65285,0.6562,0.65265,0.6556,7658500002.0
2009-07-20 11:30:00,0.6556,0.6556,0.6537,0.6541,4912600002.0
2009-07-20 12:00:00,0.6541,0.6545,0.6535,0.654,5790399984.0
2009-07-20 12:30:00,0.654,0.65435,0.6533,0.6533,7001999960.0
2009-07-20 13:00:00,0.6533,0.6548,0.6532,0.6539,6060499975.0
2009-07-20 13:30:00,0.6539,0.65515,0.6539,0.65495,5760599996.0
2009-07-20 14:00:00,0.65495,0.65515,0.65455,0.65475,5560000020.0
2009-07-20 14:30:00,0.65475,0.6553,0.6541,0.655,6399299996.0
2009-07-20 15:00:00,0.65495,0.65555,0.65475,0.65505,5466599984.0
2009-07-20 15:30:00,0.655,0.65645,0.65405,0.6541,17131499980.0
2009-07-20 16:00:00,0.65415,0.6554,0.65275,0.6539,11773500000.0
2009-07-20 16:30:00,0.6539,0.6539,0.65265,0.65325,8345100001.0
2009-07-20 17:00:00,0.6532,0.65465,0.6528,0.65465,9288300020.0
2009-07-20 17:30:00,0.65465,0.6551,0.6539,0.6549,5315199994.0
2009-07-20 18:00:00,0.65495,0.65595,0.65465,0.6553,5664400021.0
2009-07-20 18:30:00,0.65535,0.6554,0.6546,0.655,2953000007.0
2009-07-20 19:00:00,0.655,0.6555,0.6544,0.6546,4247600039.0
2009-07-20 19:30:00,0.6546,0.65535,0.65445,0.6552,2292500016.0
2009-07-20 20:00:00,0.6552,0.65615,0.65485,0.6555,2886400011.0
2009-07-20 20:30:00,0.6555,0.6569,0.6554,0.6568,1853300004.0
2009-07-20 21:00:00,0.6566,0.65775,0.6561,0.6561,2085999998.0
2009-07-20 21:30:00,0.65615,0.65715,0.6556,0.65685,1608800003.0
2009-07-20 22:00:00,0.6568,0.65785,0.65619,0.65765,2045600003.0
2009-07-20 22:30:00,0.65765,0.65785,0.65671,0.6573,2410600002.0
2009-07-20 23:00:00,0.65725,0.6587,0.65635,0.6569,1966800000.0
2009-07-20 23:30:00,0.6569,0.65695,0.65622,0.65695,2533300004.0
2009-07-21 00:00:00,0.65695,0.6575,0.6563,0.657,2042400005.0
2009-07-21 00:30:00,0.65685,0.65745,0.65642,0.6571,2027800002.0
2009-07-21 01:00:00,0.6571,0.65765,0.6565,0.65675,2262400002.0
2009-07-21 01:30:00,0.6567,0.657,0.65618,0.65621,1273199991.0
2009-07-21 02:00:00,0.6565,0.65715,0.6551,0.6557,2647200000.0
2009-07-21 02:30:00,0.6557,0.656,0.6544,0.65505,2148799999.0
2009-07-21 03:00:00,0.65505,0.65505,0.654,0.65445,2185800001.0
2009-07-21 03:30:00,0.6543,0.65515,0.6539,0.6542,3013599998.0
2009-07-21 04:00:00,0.65435,0.65485,0.6527,0.6542,3257300008.0
2009-07-21 04:30:00,0.65415,0.65445,0.65387,0.65425,1980199999.0
2009-07-21 05:00:00,0.65425,0.6543,0.65356,0.654,1242399998.0
2009-07-21 05:30:00,0.654,0.65485,0.654,0.6546,1447000002.0
2009-07-21 06:00:00,0.6546,0.6553,0.65423,0.65495,1600600001.0
2009-07-21 06:30:00,0.65497,0.6552,0.6542,0.65455,1277800006.0
2009-07-21 07:00:00,0.65455,0.6546,0.65378,0.654,1807999998.0
2009-07-21 07:30:00,0.654,0.6547,0.6537,0.65445,1743600000.0
2009-07-21 08:00:00,0.6546,0.6547,0.6538,0.6538,2828899986.0
2009-07-21 08:30:00,0.6538,0.65405,0.6527,0.6527,4292400007.0
2009-07-21 09:00:00,0.6527,0.6534,0.65225,0.6526,5549600004.0
2009-07-21 09:30:00,0.6526,0.6544,0.6526,0.6536,6458200016.0
2009-07-21 10:00:00,0.6535,0.6555,0.6535,0.6549,6620420005.0
2009-07-21 10:30:00,0.6549,0.6555,0.65425,0.6543,3449899995.0
2009-07-21 11:00:00,0.65435,0.65465,0.65345,0.654,3640000000.0
2009-07-21 11:30:00,0.654,0.6552,0.65365,0.6552,2339000003.0
2009-07-21 12:00:00,0.6552,0.6554,0.6549,0.655,4520400029.0
2009-07-21 12:30:00,0.655,0.6553,0.654,0.6541,2402399997.0
2009-07-21 13:00:00,0.6541,0.6545,0.6536,0.6544,5726000019.0
2009-07-21 13:30:00,0.6544,0.65655,0.65435,0.65633,10011200035.0
2009-07-21 14:00:00,0.6564,0.65935,0.65625,0.659,11795900015.0
2009-07-21 14:30:00,0.659,0.65905,0.6573,0.6578,10238700017.0
2009-07-21 15:00:00,0.6579,0.66075,0.65765,0.6599,10958099967.0
2009-07-21 15:30:00,0.65985,0.65985,0.656,0.657,13434699939.0
2009-07-21 16:00:00,0.657,0.65745,0.65435,0.6565,11231099959.0
2009-07-21 16:30:00,0.6566,0.658,0.65585,0.6568,8996999992.0
2009-07-21 17:00:00,0.6568,0.6575,0.6558,0.6562,8706699974.0
2009-07-21 17:30:00,0.6562,0.65695,0.6535,0.65425,9454899991.0
2009-07-21 18:00:00,0.65425,0.6551,0.65285,0.65315,6811299991.0
2009-07-21 18:30:00,0.65315,0.6533,0.6519,0.6519,2406100009.0
2009-07-21 19:00:00,0.6518,0.65195,0.64935,0.6512,6062900006.0
2009-07-21 19:30:00,0.6512,0.6526,0.6511,0.652,4665000025.0
2009-07-21 20:00:00,0.652,0.6534,0.652,0.6527,2385000005.0
2009-07-21 20:30:00,0.6527,0.65365,0.65205,0.6534,2170500002.0
2009-07-21 21:00:00,0.6534,0.65355,0.65249,0.65296,1798600000.0
2009-07-21 21:30:00,0.65314,0.6536,0.65253,0.65319,1340000007.0
2009-07-21 22:00:00,0.65375,0.6567,0.6535,0.65575,2433400010.0
2009-07-21 22:30:00,0.6558,0.6579,0.6538,0.6572,2101600002.0
2009-07-21 23:00:00,0.6573,0.65765,0.65465,0.6562,1864400001.0
2009-07-21 23:30:00,0.6562,0.65665,0.6554,0.65655,1654999999.0
2009-07-22 00:00:00,0.6565,0.6567,0.65581,0.6565,1080600000.0
2009-07-22 00:30:00,0.65645,0.65655,0.6558,0.65605,1073599997.0
2009-07-22 01:00:00,0.65605,0.65625,0.6555,0.6556,2167300002.0
2009-07-22 01:30:00,0.6556,0.6563,0.65525,0.6562,2068400005.0
2009-07-22 02:00:00,0.65615,0.6563,0.65504,0.65565,2522649999.0
2009-07-22 02:30:00,0.65575,0.6559,0.6546,0.6549,2516400002.0
2009-07-22 03:00:00,0.6549,0.6555,0.6541,0.65495,2358100001.0
2009-07-22 03:30:00,0.65485,0.65645,0.65445,0.6563,2368200001.0
2009-07-22 04:00:00,0.65615,0.6567,0.65545,0.65609,1756799998.0
2009-07-22 04:30:00,0.6561,0.6561,0.65484,0.6556,1108200000.0
2009-07-22 05:00:00,0.6556,0.6557,0.6541,0.6555,1405899997.0
2009-07-22 05:30:00,0.6556,0.6562,0.6549,0.6556,1819800000.0
2009-07-22 06:00:00,0.65555,0.6558,0.65485,0.65525,1553199999.0
2009-07-22 06:30:00,0.6553,0.6558,0.65492,0.6551,1390900001.0
2009-07-22 07:00:00,0.6551,0.656,0.6551,0.65565,1872999993.0
2009-07-22 07:30:00,0.65565,0.65575,0.6546,0.6548,2050199998.0
2009-07-22 08:00:00,0.65455,0.65535,0.654,0.6541,3649700001.0
2009-07-22 08:30:00,0.6542,0.65695,0.65365,0.6566,3800399996.0
2009-07-22 09:00:00,0.6566,0.6566,0.6538,0.65445,4775100008.0
2009-07-22 09:30:00,0.6544,0.6555,0.65405,0.65485,5363600006.0
2009-07-22 10:00:00,0.6549,0.65555,0.6541,0.65435,5050799988.0
2009-07-22 10:30:00,0.65435,0.6554,0.6535,0.65495,4412899997.0
2009-07-22 11:00:00,0.6549,0.6549,0.653,0.6537,4418500001.0
2009-07-22 11:30:00,0.6538,0.6542,0.65295,0.6537,3656600008.0
2009-07-22 12:00:00,0.65365,0.6556,0.65355,0.6553,3596000008.0
2009-07-22 12:30:00,0.6553,0.65555,0.65445,0.6552,5164800026.0
2009-07-22 13:00:00,0.6552,0.65625,0.6551,0.6559,3082499997.0
2009-07-22 13:30:00,0.6559,0.6569,0.6555,0.65615,2774900008.0
2009-07-22 14:00:00,0.65615,0.6562,0.65355,0.654,9943100014.0
2009-07-22 14:30:00,0.65405,0.65445,0.6529,0.6541,5338800010.0
2009-07-22 15:00:00,0.6541,0.6547,0.65315,0.6534,5259500003.0
2009-07-22 15:30:00,0.6534,0.65625,0.65295,0.65505,10608400000.0
2009-07-22 16:00:00,0.65505,0.6566,0.6548,0.65535,9311599995.0
2009-07-22 16:30:00,0.65535,0.657,0.65535,0.65615,9285099960.0
2009-07-22 17:00:00,0.6561,0.65725,0.6556,0.6568,12778499927.0
2009-07-22 17:30:00,0.6568,0.65735,0.65625,0.6571,13703299979.0
2009-07-22 18:00:00,0.6571,0.65945,0.65695,0.6591,6774000024.0
2009-07-22 18:30:00,0.6591,0.6627,0.658,0.66125,7585200014.0
2009-07-22 19:00:00,0.66125,0.66285,0.66,0.66104,5144999996.0
2009-07-22 19:30:00,0.6612,0.6619,0.66105,0.66155,3410100009.0
2009-07-22 20:00:00,0.6617,0.66275,0.6601,0.6606,3373600000.0
2009-07-22 20:30:00,0.6606,0.66125,0.66055,0.661,2538200003.0
2009-07-22 21:00:00,0.661,0.66165,0.65905,0.65915,2405700003.0
2009-07-22 21:30:00,0.6594,0.65965,0.6587,0.65893,2447100009.0
2009-07-22 22:00:00,0.65902,0.6592,0.65824,0.65882,1623800001.0
2009-07-22 22:30:00,0.65885,0.65925,0.6581,0.6581,1267000004.0
2009-07-22 23:00:00,0.6581,0.65905,0.65789,0.6587,1524199997.0
2009-07-22 23:30:00,0.6587,0.65925,0.6577,0.6592,2190800010.0
2009-07-23 00:00:00,0.6592,0.6592,0.65781,0.6584,1636600004.0
2009-07-23 00:30:00,0.6582,0.6589,0.65788,0.65835,1271199997.0
2009-07-23 01:00:00,0.65835,0.65875,0.6579,0.6582,828600000.0
2009-07-23 01:30:00,0.6582,0.6583,0.65759,0.6583,1852999998.0
2009-07-23 02:00:00,0.6583,0.6595,0.65825,0.65865,1970400009.0
2009-07-23 02:30:00,0.6587,0.65955,0.6586,0.6594,1515200002.0
2009-07-23 03:00:00,0.65945,0.65995,0.65855,0.6594,2540199998.0
2009-07-23 03:30:00,0.6594,0.6594,0.6582,0.6591,1331200000.0
2009-07-23 04:00:00,0.659,0.6593,0.65811,0.6589,2052600000.0
2009-07-23 04:30:00,0.6589,0.66005,0.65816,0.66005,2622600004.0
2009-07-23 05:00:00,0.6604,0.6606,0.6594,0.65975,1706000000.0
2009-07-23 05:30:00,0.65965,0.6602,0.6596,0.6599,1512199998.0
2009-07-23 06:00:00,0.65995,0.66005,0.65915,0.6594,2259500000.0
2009-07-23 06:30:00,0.6594,0.65975,0.65906,0.65965,872999998.0
2009-07-23 07:00:00,0.65965,0.66055,0.65921,0.6601,1397600000.0
2009-07-23 07:30:00,0.6601,0.6604,0.6595,0.65975,1096999998.0
2009-07-23 08:00:00,0.65975,0.66135,0.6597,0.6613,3109799999.0
2009-07-23 08:30:00,0.66135,0.66185,0.65925,0.6599,6531500017.0
2009-07-23 09:00:00,0.66,0.661,0.65965,0.66055,7654599981.0
2009-07-23 09:30:00,0.66055,0.6612,0.66025,0.66025,7983300011.0
2009-07-23 10:00:00,0.66025,0.66065,0.65945,0.65995,6226600014.0
2009-07-23 10:30:00,0.66,0.66115,0.66,0.6607,5304100016.0
2009-07-23 11:00:00,0.6607,0.6607,0.66005,0.6604,5061600010.0
2009-07-23 11:30:00,0.6604,0.66055,0.65985,0.6602,5324399988.0
2009-07-23 12:00:00,0.6602,0.66055,0.65975,0.6598,3179799988.0
2009-07-23 12:30:00,0.6598,0.6598,0.6583,0.65855,6359029993.0
2009-07-23 13:00:00,0.65855,0.6589,0.65765,0.65825,6002000001.0
2009-07-23 13:30:00,0.6584,0.6597,0.6583,0.65925,4129400006.0
2009-07-23 14:00:00,0.65925,0.66015,0.6588,0.6593,5744200011.0
2009-07-23 14:30:00,0.6593,0.6601,0.65895,0.65935,7876150034.0
2009-07-23 15:00:00,0.6594,0.6598,0.6574,0.65765,6618499997.0
2009-07-23 15:30:00,0.6578,0.6596,0.6576,0.6588,7679399993.0
2009-07-23 16:00:00,0.6588,0.66035,0.65825,0.6589,8511299996.0
2009-07-23 16:30:00,0.6589,0.66135,0.6589,0.66045,13046699951.0
2009-07-23 17:00:00,0.6604,0.66265,0.6602,0.6617,9523799977.0
2009-07-23 17:30:00,0.66165,0.66245,0.66115,0.66125,8811299979.0
2009-07-23 18:00:00,0.66125,0.66185,0.66025,0.6612,4180399999.0
2009-07-23 18:30:00,0.6612,0.6616,0.6602,0.661,2580400003.0
2009-07-23 19:00:00,0.661,0.661,0.6579,0.6588,4575200002.0
2009-07-23 19:30:00,0.6588,0.6591,0.6571,0.6572,3768799996.0
2009-07-23 20:00:00,0.6572,0.6574,0.6559,0.6571,2957599992.0
2009-07-23 20:30:00,0.6571,0.6571,0.65621,0.6568,1616800001.0
2009-07-23 21:00:00,0.6568,0.6578,0.6567,0.657,2068200008.0
2009-07-23 21:30:00,0.65712,0.65785,0.65665,0.657,1215400000.0
2009-07-23 22:00:00,0.6568,0.6568,0.65095,0.65325,3106600002.0
2009-07-23 22:30:00,0.65325,0.65385,0.6516,0.6534,1720200000.0
2009-07-23 23:00:00,0.6533,0.6541,0.6523,0.65387,1114799999.0
2009-07-23 23:30:00,0.65372,0.65445,0.65359,0.65388,2635400008.0
2009-07-24 00:00:00,0.65405,0.6547,0.6537,0.6547,1819400001.0
2009-07-24 00:30:00,0.6547,0.65575,0.65434,0.65525,1618000003.0
2009-07-24 01:00:00,0.65525,0.65535,0.6545,0.6547,1391199997.0
2009-07-24 01:30:00,0.65475,0.65565,0.65456,0.65476,1496599999.0
2009-07-24 02:00:00,0.65515,0.65525,0.65435,0.6551,1545799999.0
2009-07-24 02:30:00,0.6552,0.65527,0.654,0.6544,2662799999.0
2009-07-24 03:00:00,0.6544,0.6548,0.65355,0.65425,2282000002.0
2009-07-24 03:30:00,0.65425,0.6553,0.6541,0.6547,1172199999.0
2009-07-24 04:00:00,0.6547,0.6549,0.6533,0.65415,1590600000.0
2009-07-24 04:30:00,0.65415,0.6546,0.65355,0.654,1568400000.0
2009-07-24 05:00:00,0.65425,0.6552,0.65395,0.65515,1732000000.0
2009-07-24 05:30:00,0.65515,0.65535,0.6545,0.6546,1407000000.0
2009-07-24 06:00:00,0.6546,0.65525,0.65455,0.65486,900600000.0
2009-07-24 06:30:00,0.65515,0.65555,0.6549,0.65515,901200000.0
2009-07-24 07:00:00,0.65515,0.6558,0.65473,0.6557,1403700000.0
2009-07-24 07:30:00,0.6556,0.65575,0.65504,0.6556,1496400009.0
2009-07-24 08:00:00,0.6556,0.65575,0.65457,0.6553,3622300012.0
2009-07-24 08:30:00,0.6554,0.6567,0.6551,0.65615,4172400017.0
2009-07-24 09:00:00,0.65625,0.6564,0.65555,0.65635,5596400007.0
2009-07-24 09:30:00,0.65635,0.6567,0.6563,0.65655,3149400005.0
2009-07-24 10:00:00,0.65655,0.658,0.65605,0.6571,4319100005.0
2009-07-24 10:30:00,0.6571,0.65735,0.6564,0.65715,5603200009.0
2009-07-24 11:00:00,0.65715,0.6578,0.6569,0.6572,5136799999.0
2009-07-24 11:30:00,0.6572,0.6572,0.6562,0.6566,4220999986.0
2009-07-24 12:00:00,0.6566,0.6577,0.65605,0.65755,5432300005.0
2009-07-24 12:30:00,0.65755,0.6579,0.65675,0.65785,5993300037.0
2009-07-24 13:00:00,0.6578,0.6585,0.65755,0.6577,6031400010.0
2009-07-24 13:30:00,0.6578,0.65805,0.6572,0.6573,4277199990.0
2009-07-24 14:00:00,0.6573,0.6575,0.65575,0.65575,4849499993.0
2009-07-24 14:30:00,0.6558,0.657,0.6555,0.65575,5151200006.0
2009-07-24 15:00:00,0.65575,0.6567,0.6557,0.65645,6752000002.0
2009-07-24 15:30:00,0.65635,0.65815,0.65615,0.6564,10971599946.0
2009-07-24 16:00:00,0.6564,0.6571,0.65535,0.6567,11573599939.0
2009-07-24 16:30:00,0.6566,0.657,0.6544,0.65535,7561999986.0
2009-07-24 17:00:00,0.6553,0.6563,0.65405,0.6562,6713999981.0
2009-07-24 17:30:00,0.6562,0.6567,0.6551,0.6567,6863700001.0
2009-07-24 18:00:00,0.65665,0.657,0.65585,0.6562,2586999994.0
2009-07-24 18:30:00,0.6562,0.6575,0.65605,0.65715,1895999999.0
2009-07-24 19:00:00,0.65715,0.6573,0.65665,0.65702,1717400005.0
2009-07-24 19:30:00,0.65725,0.65865,0.65717,0.6573,3059499999.0
2009-07-24 20:00:00,0.65725,0.6579,0.6566,0.6568,2249499998.0
2009-07-24 20:30:00,0.65675,0.6568,0.65572,0.65592,2258000018.0
2009-07-24 21:00:00,0.65598,0.65643,0.65565,0.65595,1057200002.0
2009-07-24 21:30:00,0.65595,0.656,0.65526,0.65565,968200001.0
2009-07-24 22:00:00,0.6556,0.6559,0.65488,0.65575,1222600002.0
2009-07-24 22:30:00,0.6558,0.65615,0.6548,0.6555,1416399995.0
2009-07-27 00:00:00,0.65686,0.657,0.65516,0.65516,3191400000.0
2009-07-27 00:30:00,0.65515,0.65554,0.65439,0.65487,3427800000.0
2009-07-27 01:00:00,0.65492,0.65506,0.65363,0.65405,3309600000.0
2009-07-27 01:30:00,0.65409,0.6544,0.6532,0.65373,2955000000.0
2009-07-27 02:00:00,0.6539,0.6541,0.6528,0.654,1954299996.0
2009-07-27 02:30:00,0.65395,0.65505,0.65395,0.65485,2553400000.0
2009-07-27 03:00:00,0.65485,0.6566,0.65485,0.6556,2284200001.0
2009-07-27 03:30:00,0.6556,0.65655,0.65524,0.65585,2371799990.0
2009-07-27 04:00:00,0.65585,0.6562,0.65505,0.6557,1899799996.0
2009-07-27 04:30:00,0.6557,0.65605,0.6557,0.65605,1649399995.0
2009-07-27 05:00:00,0.65605,0.65665,0.65583,0.6564,2064999999.0
2009-07-27 05:30:00,0.6564,0.65815,0.65635,0.6575,2096399995.0
2009-07-27 06:00:00,0.6576,0.65775,0.65595,0.6563,2609299997.0
2009-07-27 06:30:00,0.6563,0.657,0.65565,0.65685,1985799998.0
2009-07-27 07:00:00,0.65685,0.65695,0.65555,0.6562,2424699998.0
2009-07-27 07:30:00,0.6562,0.6572,0.65524,0.65655,2715799999.0
2009-07-27 08:00:00,0.65655,0.6577,0.65654,0.6568,3328500003.0
2009-07-27 08:30:00,0.6568,0.6586,0.6568,0.65735,6078200001.0
2009-07-27 09:00:00,0.65735,0.65785,0.65675,0.65745,10050200032.0
2009-07-27 09:30:00,0.6574,0.6578,0.6562,0.65715,8342900027.0
2009-07-27 10:00:00,0.65715,0.65745,0.6565,0.65685,5775400015.0
2009-07-27 10:30:00,0.65685,0.65805,0.6566,0.6573,7431600028.0
2009-07-27 11:00:00,0.65735,0.65815,0.6569,0.6578,7011700027.0
2009-07-27 11:30:00,0.6578,0.6603,0.6578,0.66,7447600006.0
2009-07-27 12:00:00,0.66,0.6601,0.6589,0.66005,4822690016.0
2009-07-27 12:30:00,0.66005,0.66075,0.6596,0.6597,6676300017.0
2009-07-27 13:00:00,0.65965,0.6615,0.6595,0.66065,6229800024.0
2009-07-27 13:30:00,0.6606,0.66075,0.6592,0.6593,10782900020.0
2009-07-27 14:00:00,0.6593,0.6595,0.6564,0.6564,6980799992.0
2009-07-27 14:30:00,0.6565,0.65745,0.6556,0.65715,8450200007.0
2009-07-27 15:00:00,0.65715,0.6572,0.6559,0.6562,8080400024.0
2009-07-27 15:30:00,0.6562,0.6569,0.6552,0.6556,12862799965.0
2009-07-27 16:00:00,0.65565,0.6574,0.6543,0.65435,17724299979.0
2009-07-27 16:30:00,0.65435,0.65565,0.6535,0.6556,13031399983.0
2009-07-27 17:00:00,0.65565,0.65655,0.6552,0.65585,9638899991.0
2009-07-27 17:30:00,0.6558,0.656,0.6545,0.65465,13711499907.0
2009-07-27 18:00:00,0.6546,0.65615,0.6541,0.65555,5307999956.0
2009-07-27 18:30:00,0.6555,0.656,0.65485,0.6556,7958799979.0
2009-07-27 19:00:00,0.6556,0.6557,0.65431,0.6544,6042699963.0
2009-07-27 19:30:00,0.65445,0.6555,0.6541,0.65545,1695799999.0
2009-07-27 20:00:00,0.65521,0.65605,0.65511,0.65558,2475599991.0
2009-07-27 20:30:00,0.6559,0.6562,0.6555,0.65595,1547600001.0
2009-07-27 21:00:00,0.65605,0.6562,0.65525,0.65555,1992400000.0
2009-07-27 21:30:00,0.65565,0.65645,0.65534,0.65615,2748200009.0
2009-07-27 22:00:00,0.65615,0.6567,0.65586,0.6566,1737600003.0
2009-07-27 22:30:00,0.6566,0.65668,0.65605,0.65645,2507800001.0
2009-07-27 23:00:00,0.6565,0.6571,0.65598,0.65695,1489799999.0
2009-07-27 23:30:00,0.65695,0.6575,0.65655,0.65715,1914799999.0
2009-07-28 00:00:00,0.6571,0.6571,0.65645,0.65647,822800003.0
2009-07-28 00:30:00,0.6566,0.65685,0.6539,0.6558,2139600006.0
2009-07-28 01:00:00,0.6558,0.65585,0.6547,0.65515,1837599998.0
2009-07-28 01:30:00,0.65515,0.65605,0.65495,0.6557,1626000001.0
2009-07-28 02:00:00,0.6557,0.65595,0.6547,0.6551,1866100000.0
2009-07-28 02:30:00,0.6551,0.6555,0.65455,0.6549,2877499999.0
2009-07-28 03:00:00,0.65485,0.65575,0.65485,0.65525,1651200001.0
2009-07-28 03:30:00,0.65525,0.6553,0.6545,0.655,1345699998.0
2009-07-28 04:00:00,0.655,0.655,0.65435,0.65456,1791800001.0
2009-07-28 04:30:00,0.6547,0.65475,0.6538,0.6547,2809600003.0
2009-07-28 05:00:00,0.65465,0.6569,0.6543,0.65635,2774600001.0
2009-07-28 05:30:00,0.65635,0.65665,0.6557,0.6563,2542800001.0
2009-07-28 06:00:00,0.6563,0.65885,0.6561,0.6576,3751199999.0
2009-07-28 06:30:00,0.6575,0.65985,0.6575,0.659,2112399997.0
2009-07-28 07:00:00,0.659,0.6598,0.65865,0.65945,1750200002.0
2009-07-28 07:30:00,0.65945,0.66015,0.65885,0.6598,3605999998.0
2009-07-28 08:00:00,0.6598,0.6614,0.65975,0.66065,7073999989.0
2009-07-28 08:30:00,0.66065,0.6611,0.6603,0.6607,5056000002.0
2009-07-28 09:00:00,0.66075,0.66235,0.66065,0.66205,8445900000.0
2009-07-28 09:30:00,0.662,0.66335,0.662,0.66245,7946900005.0
2009-07-28 10:00:00,0.6626,0.6627,0.66185,0.6624,7491400011.0
2009-07-28 10:30:00,0.6624,0.6624,0.66085,0.66125,8476799997.0
2009-07-28 11:00:00,0.6612,0.6623,0.66065,0.66155,7976600001.0
2009-07-28 11:30:00,0.66145,0.662,0.66105,0.6617,9750399993.0
2009-07-28 12:00:00,0.6617,0.6624,0.6615,0.6624,3915999988.0
2009-07-28 12:30:00,0.66245,0.66255,0.6616,0.6616,3876400001.0
2009-07-28 13:00:00,0.6615,0.66215,0.661,0.6617,6017199998.0
2009-07-28 13:30:00,0.6617,0.6617,0.6592,0.66015,7675300014.0
2009-07-28 14:00:00,0.6601,0.66125,0.6599,0.66065,7620000012.0
2009-07-28 14:30:00,0.6606,0.66125,0.6598,0.66105,10593000021.0
2009-07-28 15:00:00,0.6611,0.66115,0.65775,0.6582,14562000008.0
2009-07-28 15:30:00,0.6582,0.66055,0.65805,0.6605,17664799944.0
2009-07-28 16:00:00,0.6605,0.6605,0.65755,0.6597,15248000005.0
2009-07-28 16:30:00,0.6597,0.66045,0.6592,0.65925,8942400020.0
2009-07-28 17:00:00,0.6592,0.6593,0.6563,0.65635,13265399984.0
2009-07-28 17:30:00,0.6563,0.65805,0.6558,0.6576,12740199994.0
2009-07-28 18:00:00,0.6576,0.65785,0.65665,0.6567,5795300013.0
2009-07-28 18:30:00,0.6567,0.65735,0.65595,0.65665,3604699996.0
2009-07-28 19:00:00,0.65665,0.6578,0.65625,0.65745,3175400004.0
2009-07-28 19:30:00,0.6578,0.6581,0.65665,0.6578,3010000009.0
2009-07-28 20:00:00,0.6578,0.6588,0.65665,0.6588,2476300000.0
2009-07-28 20:30:00,0.6588,0.6594,0.65815,0.6584,2971100002.0
2009-07-28 21:00:00,0.6584,0.6588,0.6577,0.6581,1625599999.0
2009-07-28 21:30:00,0.6581,0.6587,0.6578,0.6584,2558199999.0
2009-07-28 22:00:00,0.6586,0.65925,0.65798,0.65798,1931700002.0
2009-07-28 22:30:00,0.65804,0.65863,0.65715,0.6576,2088800003.0
2009-07-28 23:00:00,0.65755,0.6585,0.65735,0.65815,1629300004.0
2009-07-28 23:30:00,0.65772,0.65815,0.65724,0.6578,1355000002.0
2009-07-29 00:00:00,0.6578,0.6578,0.65658,0.65675,1114100004.0
2009-07-29 00:30:00,0.65675,0.65695,0.6553,0.6555,1606500002.0
2009-07-29 01:00:00,0.6555,0.65635,0.6552,0.6557,2521600000.0
2009-07-29 01:30:00,0.6556,0.656,0.65465,0.6552,3709500001.0
2009-07-29 02:00:00,0.6552,0.6565,0.6552,0.6565,1693600000.0
2009-07-29 02:30:00,0.6565,0.6583,0.6564,0.6576,4234299997.0
2009-07-29 03:00:00,0.6576,0.65815,0.65705,0.6577,2045200000.0
2009-07-29 03:30:00,0.65738,0.65815,0.6567,0.65675,2000600000.0
2009-07-29 04:00:00,0.65685,0.6578,0.65625,0.6573,1863000000.0
2009-07-29 04:30:00,0.6573,0.65825,0.65715,0.65805,1964799998.0
2009-07-29 05:00:00,0.65785,0.65875,0.65755,0.6576,3561000000.0
2009-07-29 05:30:00,0.65755,0.65785,0.65695,0.65725,2310399998.0
2009-07-29 06:00:00,0.65725,0.65895,0.657,0.65815,3425900003.0
2009-07-29 06:30:00,0.6581,0.65875,0.65744,0.6587,1884400002.0
2009-07-29 07:00:00,0.6587,0.6587,0.657,0.6578,2220199998.0
2009-07-29 07:30:00,0.6578,0.6579,0.65685,0.65775,2987400005.0
2009-07-29 08:00:00,0.6577,0.658,0.65285,0.65455,11710909999.0
2009-07-29 08:30:00,0.65455,0.65595,0.65365,0.6554,8802399993.0
2009-07-29 09:00:00,0.6554,0.65675,0.6551,0.6563,10865400025.0
2009-07-29 09:30:00,0.6564,0.65785,0.6559,0.65725,8266299988.0
2009-07-29 10:00:00,0.65725,0.65815,0.65665,0.65675,7161599998.0
2009-07-29 10:30:00,0.65675,0.6573,0.65605,0.6564,6735200014.0
2009-07-29 11:00:00,0.6564,0.65685,0.65525,0.65525,6790000001.0
2009-07-29 11:30:00,0.65525,0.6568,0.65505,0.6561,9037499993.0
2009-07-29 12:00:00,0.6561,0.6577,0.6559,0.65685,8097399984.0
2009-07-29 12:30:00,0.65685,0.65805,0.6566,0.657,7217999998.0
2009-07-29 13:00:00,0.657,0.6577,0.6564,0.6564,7212399997.0
2009-07-29 13:30:00,0.6564,0.6569,0.65535,0.6555,7603699987.0
2009-07-29 14:00:00,0.65545,0.65835,0.6553,0.6581,6374499994.0
2009-07-29 14:30:00,0.65815,0.6586,0.65625,0.65655,7951400002.0
2009-07-29 15:00:00,0.6566,0.6581,0.6566,0.657,6038699988.0
2009-07-29 15:30:00,0.657,0.65805,0.6557,0.6571,13765100003.0
2009-07-29 16:00:00,0.6569,0.65875,0.65665,0.65775,12524100005.0
2009-07-29 16:30:00,0.65775,0.6578,0.6557,0.65575,13323699991.0
2009-07-29 17:00:00,0.6557,0.65635,0.65275,0.6536,12045799981.0
2009-07-29 17:30:00,0.6537,0.6546,0.6522,0.6539,14655699971.0
2009-07-29 18:00:00,0.6539,0.6553,0.6539,0.65465,7371400009.0
2009-07-29 18:30:00,0.65465,0.65615,0.65455,0.6556,6747600011.0
2009-07-29 19:00:00,0.6556,0.6557,0.6531,0.6541,6233000013.0
2009-07-29 19:30:00,0.6541,0.6547,0.65363,0.6543,2622800002.0
2009-07-29 20:00:00,0.65445,0.65465,0.6537,0.65435,2983200006.0
2009-07-29 20:30:00,0.6544,0.65465,0.6531,0.65325,6578800018.0
2009-07-29 21:00:00,0.6532,0.6548,0.6532,0.65443,2069200003.0
2009-07-29 21:30:00,0.6545,0.6555,0.65423,0.65505,2195600006.0
2009-07-29 22:00:00,0.65505,0.65595,0.65483,0.6554,1942000000.0
2009-07-29 22:30:00,0.65527,0.6576,0.65509,0.65655,2964399996.0
2009-07-29 23:00:00,0.6565,0.6565,0.6495,0.65095,4251399998.0
2009-07-29 23:30:00,0.651,0.6512,0.64945,0.6498,4517800002.0
2009-07-30 00:00:00,0.64985,0.65015,0.648,0.64915,2904699999.0
2009-07-30 00:30:00,0.6491,0.64925,0.6478,0.6483,2527700000.0
2009-07-30 01:00:00,0.6483,0.64925,0.648,0.64845,2207200000.0
2009-07-30 01:30:00,0.64845,0.64885,0.64719,0.6487,2909800001.0
2009-07-30 02:00:00,0.6487,0.6516,0.6485,0.6507,4005399999.0
2009-07-30 02:30:00,0.6507,0.6507,0.6495,0.6501,3279400001.0
2009-07-30 03:00:00,0.65015,0.65025,0.64915,0.6497,2044400000.0
2009-07-30 03:30:00,0.64965,0.65075,0.6481,0.65065,3158599998.0
2009-07-30 04:00:00,0.65065,0.6508,0.65005,0.6503,2240399999.0
2009-07-30 04:30:00,0.65017,0.6503,0.6495,0.6497,1996499998.0
2009-07-30 05:00:00,0.64975,0.65015,0.6485,0.64925,2531800000.0
2009-07-30 05:30:00,0.64945,0.6498,0.64839,0.6497,1211400000.0
2009-07-30 06:00:00,0.6498,0.6499,0.64883,0.64985,1033400000.0
2009-07-30 06:30:00,0.6499,0.65005,0.64837,0.6496,1509200000.0
2009-07-30 07:00:00,0.6496,0.6511,0.6492,0.6509,2836199998.0
2009-07-30 07:30:00,0.65095,0.65245,0.65048,0.65195,3075599999.0
2009-07-30 08:00:00,0.652,0.65275,0.65125,0.6518,4016399995.0
2009-07-30 08:30:00,0.65175,0.65325,0.65095,0.6532,6216399987.0
2009-07-30 09:00:00,0.6532,0.6539,0.6526,0.6529,7599100001.0
2009-07-30 09:30:00,0.65285,0.6532,0.6522,0.6526,10099500000.0
2009-07-30 10:00:00,0.6526,0.6541,0.65255,0.6529,7516800017.0
2009-07-30 10:30:00,0.6529,0.654,0.6522,0.65305,10630299973.0
2009-07-30 11:00:00,0.6532,0.6543,0.65315,0.6532,8838799988.0
2009-07-30 11:30:00,0.6532,0.6536,0.65135,0.65165,6005300014.0
2009-07-30 12:00:00,0.6516,0.65425,0.6516,0.65395,6676000007.0
2009-07-30 12:30:00,0.65395,0.6541,0.65315,0.6535,4856000007.0
2009-07-30 13:00:00,0.65355,0.6538,0.6524,0.65255,8873000015.0
2009-07-30 13:30:00,0.65255,0.6527,0.6522,0.6526,6642999998.0
2009-07-30 14:00:00,0.6526,0.6527,0.65155,0.6525,4063600005.0
2009-07-30 14:30:00,0.6525,0.6535,0.65165,0.6526,9000000016.0
2009-07-30 15:00:00,0.6526,0.65285,0.6516,0.6516,5309400002.0
2009-07-30 15:30:00,0.6516,0.6524,0.6498,0.6523,12393799997.0
2009-07-30 16:00:00,0.6523,0.6537,0.65155,0.6523,7273000003.0
2009-07-30 16:30:00,0.6523,0.65305,0.65215,0.6527,8230400005.0
2009-07-30 17:00:00,0.6527,0.654,0.6521,0.65365,9872999998.0
2009-07-30 17:30:00,0.65355,0.6539,0.6525,0.6528,7995700013.0
2009-07-30 18:00:00,0.65285,0.6533,0.65245,0.6525,3148100002.0
2009-07-30 18:30:00,0.6525,0.65295,0.65237,0.6526,5105199995.0
2009-07-30 19:00:00,0.6526,0.6541,0.6525,0.6535,3602400014.0
2009-07-30 19:30:00,0.6535,0.6543,0.6525,0.65255,4797300012.0
2009-07-30 20:00:00,0.65255,0.653,0.65239,0.6527,1137600000.0
2009-07-30 20:30:00,0.6527,0.6529,0.65217,0.65285,1065800000.0
2009-07-30 21:00:00,0.6529,0.6532,0.65241,0.6529,980200000.0
2009-07-30 21:30:00,0.6529,0.65305,0.65155,0.65155,4632200007.0
2009-07-30 22:00:00,0.65155,0.65217,0.65045,0.65045,2993000000.0
2009-07-30 22:30:00,0.6504,0.65235,0.6503,0.652,1641799998.0
2009-07-30 23:00:00,0.652,0.65225,0.65126,0.65155,1952500001.0
2009-07-30 23:30:00,0.65157,0.65205,0.65125,0.65175,1405999999.0
2009-07-31 00:00:00,0.65165,0.65205,0.65125,0.65165,2340500003.0
2009-07-31 00:30:00,0.6514,0.6521,0.6509,0.652,1559399991.0
2009-07-31 01:00:00,0.652,0.65285,0.6514,0.65285,1372400000.0
2009-07-31 01:30:00,0.65285,0.65325,0.6524,0.6527,1438400000.0
2009-07-31 02:00:00,0.6527,0.6529,0.65218,0.6526,1567600000.0
2009-07-31 02:30:00,0.6527,0.6536,0.65228,0.65315,2355100000.0
2009-07-31 03:00:00,0.65315,0.6536,0.65261,0.6533,1694200000.0
2009-07-31 03:30:00,0.6533,0.65425,0.65277,0.6538,2762199999.0
2009-07-31 04:00:00,0.6539,0.65455,0.65355,0.6539,2349800002.0
2009-07-31 04:30:00,0.65395,0.65605,0.65395,0.656,4233300003.0
2009-07-31 05:00:00,0.656,0.6568,0.6553,0.6555,3207800000.0
2009-07-31 05:30:00,0.65555,0.6562,0.6553,0.65565,2959400000.0
2009-07-31 06:00:00,0.65565,0.6566,0.65535,0.6566,1480600000.0
2009-07-31 06:30:00,0.65675,0.6575,0.65598,0.657,1330600001.0
2009-07-31 07:00:00,0.657,0.6577,0.6568,0.657,1971600000.0
2009-07-31 07:30:00,0.657,0.6571,0.6553,0.65565,2634299999.0
2009-07-31 08:00:00,0.6557,0.65735,0.65506,0.6558,3197599985.0
2009-07-31 08:30:00,0.6558,0.6562,0.65515,0.6555,3182799988.0
2009-07-31 09:00:00,0.6555,0.6564,0.6551,0.6556,4057000002.0
2009-07-31 09:30:00,0.6555,0.65665,0.6555,0.656,4991799993.0
2009-07-31 10:00:00,0.656,0.65605,0.654,0.65465,5849000001.0
2009-07-31 10:30:00,0.65465,0.65505,0.65415,0.65425,5836199999.0
2009-07-31 11:00:00,0.65425,0.65485,0.6541,0.6546,4238800001.0
2009-07-31 11:30:00,0.6546,0.65595,0.6546,0.65535,5148000001.0
2009-07-31 12:00:00,0.65535,0.65615,0.6552,0.6561,6206000008.0
2009-07-31 12:30:00,0.6561,0.65735,0.65605,0.65725,5557200008.0
2009-07-31 13:00:00,0.6572,0.65735,0.65665,0.6568,6875899989.0
2009-07-31 13:30:00,0.6568,0.6572,0.65525,0.6557,7154200013.0
2009-07-31 14:00:00,0.6557,0.6558,0.6548,0.65535,5018600003.0
2009-07-31 14:30:00,0.6555,0.6559,0.65275,0.6544,8395899990.0
2009-07-31 15:00:00,0.65435,0.6559,0.65295,0.6557,7602800019.0
2009-07-31 15:30:00,0.6557,0.6571,0.655,0.6551,12120199963.0
2009-07-31 16:00:00,0.6551,0.6582,0.65405,0.6572,18963899954.0
2009-07-31 16:30:00,0.6572,0.65865,0.6569,0.6583,12991299963.0
2009-07-31 17:00:00,0.6581,0.6596,0.657,0.6593,8975800000.0
2009-07-31 17:30:00,0.6593,0.66045,0.65805,0.6598,7506200008.0
2009-07-31 18:00:00,0.6598,0.66055,0.6588,0.66,6600300002.0
2009-07-31 18:30:00,0.65995,0.66025,0.65875,0.65895,3790700006.0
2009-07-31 19:00:00,0.65905,0.6597,0.65842,0.65915,2517800006.0
2009-07-31 19:30:00,0.65915,0.66055,0.65915,0.66025,2380600002.0
2009-07-31 20:00:00,0.66025,0.6621,0.6597,0.6618,3891400000.0
2009-07-31 20:30:00,0.6618,0.6624,0.65635,0.66065,4427700008.0
2009-07-31 21:00:00,0.6607,0.66205,0.66065,0.66195,2282400000.0
2009-07-31 21:30:00,0.66195,0.66255,0.66133,0.662,2503400000.0
2009-07-31 22:00:00,0.6619,0.66205,0.6611,0.66137,2348200002.0
2009-07-31 22:30:00,0.6615,0.66185,0.66035,0.6614,1322200003.0
2009-08-03 00:00:00,0.66005,0.6604,0.65897,0.65901,5999999970.0
2009-08-03 00:30:00,0.65902,0.66,0.65893,0.6597,5999999970.0
2009-08-03 01:00:00,0.65973,0.66333,0.65932,0.66313,5999999970.0
2009-08-03 01:30:00,0.66312,0.66489,0.6627,0.66357,5999999970.0
2009-08-03 02:00:00,0.66365,0.66465,0.662,0.66295,2525099996.0
2009-08-03 02:30:00,0.66305,0.66315,0.6619,0.6623,1639600004.0
2009-08-03 03:00:00,0.66225,0.6629,0.6607,0.66275,1952400001.0
2009-08-03 03:30:00,0.6627,0.66345,0.66185,0.66235,2191799998.0
2009-08-03 04:00:00,0.66235,0.6625,0.6615,0.6622,1133400004.0
2009-08-03 04:30:00,0.6622,0.66255,0.66195,0.66255,1300999998.0
2009-08-03 05:00:00,0.66265,0.6632,0.66213,0.6626,1297400000.0
2009-08-03 05:30:00,0.6626,0.6627,0.6623,0.6623,1374999997.0
2009-08-03 06:00:00,0.6623,0.66275,0.66205,0.66245,2341399998.0
2009-08-03 06:30:00,0.66249,0.66335,0.66219,0.66285,1604200001.0
2009-08-03 07:00:00,0.66275,0.6628,0.6618,0.66265,1248600000.0
2009-08-03 07:30:00,0.6626,0.66275,0.66201,0.6623,2701399998.0
2009-08-03 08:00:00,0.66215,0.66315,0.66165,0.6626,3047399994.0
2009-08-03 08:30:00,0.6626,0.6631,0.6614,0.6626,5436199991.0
2009-08-03 09:00:00,0.66275,0.6647,0.66215,0.6639,11741199998.0
2009-08-03 09:30:00,0.6639,0.66415,0.6631,0.6634,9183300018.0
2009-08-03 10:00:00,0.66335,0.6654,0.66335,0.6649,9044600016.0
2009-08-03 10:30:00,0.66495,0.66635,0.6648,0.6654,10637300008.0
2009-08-03 11:00:00,0.66545,0.66725,0.66445,0.6669,12906600006.0
2009-08-03 11:30:00,0.66695,0.66785,0.6656,0.6665,12957499985.0
2009-08-03 12:00:00,0.6665,0.6668,0.6661,0.66625,5005600009.0
2009-08-03 12:30:00,0.66625,0.6672,0.666,0.6669,7745999995.0
2009-08-03 13:00:00,0.6669,0.6677,0.66535,0.6672,8559400008.0
2009-08-03 13:30:00,0.66725,0.6682,0.66655,0.6676,10091300024.0
2009-08-03 14:00:00,0.66755,0.66795,0.6667,0.6679,9276500008.0
2009-08-03 14:30:00,0.6679,0.668,0.6669,0.66725,5418600017.0
2009-08-03 15:00:00,0.6674,0.6678,0.6666,0.6677,4723000003.0
2009-08-03 15:30:00,0.6677,0.66815,0.6655,0.66635,9604100012.0
2009-08-03 16:00:00,0.66635,0.6685,0.66635,0.6681,12432099983.0
2009-08-03 16:30:00,0.6681,0.66875,0.66705,0.66815,12193499976.0
2009-08-03 17:00:00,0.66815,0.66815,0.66665,0.66765,9768900016.0
2009-08-03 17:30:00,0.6677,0.6683,0.66745,0.66795,11139200039.0
2009-08-03 18:00:00,0.668,0.66845,0.6667,0.667,10073400039.0
2009-08-03 18:30:00,0.667,0.6677,0.66665,0.6676,8817600014.0
2009-08-03 19:00:00,0.6676,0.6678,0.66613,0.66725,6115800035.0
2009-08-03 19:30:00,0.66725,0.668,0.66697,0.66711,3523600031.0
2009-08-03 20:00:00,0.667,0.66805,0.6666,0.66685,3530700029.0
2009-08-03 20:30:00,0.66685,0.66705,0.6663,0.66635,4320800028.0
2009-08-03 21:00:00,0.66635,0.66785,0.66625,0.6676,2972400010.0
2009-08-03 21:30:00,0.6676,0.6678,0.6666,0.6672,2790800026.0
2009-08-03 22:00:00,0.66725,0.66765,0.66673,0.66765,1499500000.0
2009-08-03 22:30:00,0.66765,0.66815,0.66711,0.668,1993800001.0
2009-08-03 23:00:00,0.668,0.66815,0.66764,0.66805,1587800002.0
2009-08-03 23:30:00,0.66778,0.66835,0.66725,0.66805,3286399998.0
2009-08-04 00:00:00,0.6681,0.6681,0.66699,0.66775,3346800000.0
2009-08-04 00:30:00,0.66731,0.66795,0.6665,0.66775,3245199987.0
2009-08-04 01:00:00,0.66765,0.66795,0.66705,0.66795,2876800003.0
2009-08-04 01:30:00,0.66795,0.6683,0.66711,0.66825,1611200000.0
2009-08-04 02:00:00,0.66825,0.66855,0.6675,0.66765,2741800004.0
2009-08-04 02:30:00,0.6676,0.6684,0.66674,0.6683,2657600004.0
2009-08-04 03:00:00,0.6683,0.66875,0.66773,0.66835,2703399994.0
2009-08-04 03:30:00,0.66835,0.67125,0.66725,0.66955,6144599998.0
2009-08-04 04:00:00,0.66945,0.66945,0.6685,0.669,4066799996.0
2009-08-04 04:30:00,0.66895,0.67015,0.66885,0.66905,3186400000.0
2009-08-04 05:00:00,0.6691,0.6691,0.66779,0.6683,2339200000.0
2009-08-04 05:30:00,0.66825,0.66865,0.6675,0.66805,1792200001.0
2009-08-04 06:00:00,0.66805,0.66855,0.6673,0.6678,2352200005.0
2009-08-04 06:30:00,0.6678,0.6694,0.6661,0.66745,5285500004.0
2009-08-04 07:00:00,0.66745,0.668,0.6663,0.6668,5426000002.0
2009-08-04 07:30:00,0.6668,0.66795,0.6667,0.66745,4240200010.0
2009-08-04 08:00:00,0.66755,0.6692,0.6662,0.6691,5805599976.0
2009-08-04 08:30:00,0.66905,0.66985,0.66835,0.66945,6764300025.0
2009-08-04 09:00:00,0.6693,0.66945,0.66705,0.6674,9945300033.0
2009-08-04 09:30:00,0.6674,0.66765,0.6657,0.6663,11289200004.0
2009-08-04 10:00:00,0.6663,0.6667,0.66545,0.66545,9883400028.0
2009-08-04 10:30:00,0.6655,0.6675,0.665,0.6671,9150000022.0
2009-08-04 11:00:00,0.6671,0.6674,0.6658,0.6662,10042499990.0
2009-08-04 11:30:00,0.6662,0.66705,0.66575,0.6667,8917299990.0
2009-08-04 12:00:00,0.66665,0.6669,0.66554,0.6663,9242799989.0
2009-08-04 12:30:00,0.6663,0.6667,0.6656,0.66605,10470099999.0
2009-08-04 13:00:00,0.666,0.6668,0.66585,0.666,9688199986.0
2009-08-04 13:30:00,0.666,0.6665,0.6647,0.66495,10803399966.0
2009-08-04 14:00:00,0.66495,0.66625,0.6646,0.6658,12208540038.0
2009-08-04 14:30:00,0.6658,0.66715,0.66575,0.6663,9210900017.0
2009-08-04 15:00:00,0.6663,0.6675,0.66625,0.6672,6548800001.0
2009-08-04 15:30:00,0.6672,0.6674,0.66585,0.667,15542599937.0
2009-08-04 16:00:00,0.667,0.66855,0.6658,0.6663,21024899929.0
2009-08-04 16:30:00,0.6663,0.66745,0.66585,0.667,13035199962.0
2009-08-04 17:00:00,0.667,0.66825,0.66655,0.6669,7312399984.0
2009-08-04 17:30:00,0.66685,0.66725,0.66595,0.66695,10102299993.0
2009-08-04 18:00:00,0.66695,0.6682,0.66635,0.66755,2677000002.0
2009-08-04 18:30:00,0.66775,0.6689,0.66711,0.6685,2525200000.0
2009-08-04 19:00:00,0.6686,0.6686,0.6664,0.66655,3425199996.0
2009-08-04 19:30:00,0.66627,0.6673,0.6647,0.6652,4180000003.0
2009-08-04 20:00:00,0.6652,0.66555,0.6648,0.66555,3582100009.0
2009-08-04 20:30:00,0.66555,0.66725,0.66555,0.66605,3979400005.0
2009-08-04 21:00:00,0.66575,0.6692,0.66525,0.66895,4286200001.0
2009-08-04 21:30:00,0.66895,0.67065,0.6684,0.6702,4605999999.0
2009-08-04 22:00:00,0.67025,0.6731,0.67025,0.67295,4821499997.0
2009-08-04 22:30:00,0.6729,0.67465,0.67265,0.6735,4752799996.0
2009-08-04 23:00:00,0.67345,0.67435,0.6723,0.67425,2704599998.0
2009-08-04 23:30:00,0.67425,0.6744,0.6725,0.67301,3356000000.0
2009-08-05 00:00:00,0.67335,0.67415,0.6727,0.67285,4024799997.0
2009-08-05 00:30:00,0.6728,0.67395,0.67246,0.6737,1862000001.0
2009-08-05 01:00:00,0.67375,0.67495,0.67365,0.67425,2764999999.0
2009-08-05 01:30:00,0.67425,0.67465,0.6737,0.67395,1578800000.0
2009-08-05 02:00:00,0.67395,0.6742,0.6727,0.67285,2001600001.0
2009-08-05 02:30:00,0.6728,0.6732,0.67206,0.67305,1287999998.0
2009-08-05 03:00:00,0.6731,0.67375,0.67235,0.67295,1397800000.0
2009-08-05 03:30:00,0.67295,0.6732,0.67221,0.67285,977300001.0
2009-08-05 04:00:00,0.67285,0.6733,0.67274,0.6733,761200001.0
2009-08-05 04:30:00,0.6733,0.6736,0.67245,0.67305,1863000000.0
2009-08-05 05:00:00,0.67335,0.6734,0.6725,0.6733,2037600000.0
2009-08-05 05:30:00,0.67315,0.6733,0.67225,0.67305,1590600000.0
2009-08-05 06:00:00,0.67305,0.6732,0.67232,0.6726,1424000000.0
2009-08-05 06:30:00,0.6726,0.6727,0.6718,0.67205,2684099995.0
2009-08-05 07:00:00,0.67225,0.67265,0.67115,0.6716,1763999998.0
2009-08-05 07:30:00,0.67155,0.6722,0.67086,0.67135,2203999998.0
2009-08-05 08:00:00,0.67135,0.673,0.67135,0.6725,4720399983.0
2009-08-05 08:30:00,0.6725,0.6726,0.6705,0.6712,6697400001.0
2009-08-05 09:00:00,0.6713,0.67215,0.6708,0.6712,7949400041.0
2009-08-05 09:30:00,0.6712,0.67255,0.6707,0.67215,6756400017.0
2009-08-05 10:00:00,0.6722,0.673,0.67185,0.67295,7945600037.0
2009-08-05 10:30:00,0.67305,0.6736,0.67255,0.67355,8305100018.0
2009-08-05 11:00:00,0.6736,0.6736,0.67233,0.67345,4551700004.0
2009-08-05 11:30:00,0.6735,0.6735,0.6726,0.6727,6062800000.0
2009-08-05 12:00:00,0.6727,0.67385,0.6725,0.6734,4739000004.0
2009-08-05 12:30:00,0.6734,0.6744,0.6733,0.6742,6368999997.0
2009-08-05 13:00:00,0.6742,0.67575,0.67415,0.6754,11247199996.0
2009-08-05 13:30:00,0.6754,0.67615,0.6747,0.6749,11119200023.0
2009-08-05 14:00:00,0.67485,0.6751,0.67355,0.67375,11516199931.0
2009-08-05 14:30:00,0.67375,0.6741,0.6731,0.67385,8337600016.0
2009-08-05 15:00:00,0.67385,0.67485,0.67375,0.67485,5029199999.0
2009-08-05 15:30:00,0.6748,0.6751,0.67325,0.67375,12763399955.0
2009-08-05 16:00:00,0.6737,0.6737,0.671,0.67275,18401999966.0
2009-08-05 16:30:00,0.67275,0.67295,0.6708,0.67275,16442200008.0
2009-08-05 17:00:00,0.67295,0.67425,0.6723,0.6741,9020800007.0
2009-08-05 17:30:00,0.6741,0.6741,0.67165,0.67185,5546600004.0
2009-08-05 18:00:00,0.67185,0.67415,0.6716,0.67325,5896900013.0
2009-08-05 18:30:00,0.6733,0.67375,0.6725,0.6725,4484499995.0
2009-08-05 19:00:00,0.6726,0.67435,0.67215,0.6742,6779100000.0
2009-08-05 19:30:00,0.6742,0.6745,0.6727,0.6736,5298399999.0
2009-08-05 20:00:00,0.6736,0.6741,0.6733,0.6739,5418100014.0
2009-08-05 20:30:00,0.6739,0.6748,0.6738,0.6743,5140500005.0
2009-08-05 21:00:00,0.6742,0.6745,0.67351,0.67425,3809300004.0
2009-08-05 21:30:00,0.67415,0.67415,0.6724,0.6739,3331400001.0
2009-08-05 22:00:00,0.67385,0.6742,0.67329,0.67385,1995799999.0
2009-08-05 22:30:00,0.67385,0.6742,0.6726,0.6726,2366999998.0
2009-08-05 23:00:00,0.6726,0.6731,0.67195,0.673,1533200000.0
2009-08-05 23:30:00,0.67315,0.67385,0.6728,0.67366,2261000001.0
2009-08-06 00:00:00,0.67375,0.67425,0.6721,0.673,3153300004.0
2009-08-06 00:30:00,0.67295,0.67325,0.67045,0.67165,2739699999.0
2009-08-06 01:00:00,0.6717,0.67245,0.6709,0.67155,1755600000.0
2009-08-06 01:30:00,0.6715,0.67155,0.67085,0.6714,1823100000.0
2009-08-06 02:00:00,0.67155,0.6718,0.67115,0.6718,1433800001.0
2009-08-06 02:30:00,0.67185,0.67225,0.67155,0.67175,2106899999.0
2009-08-06 03:00:00,0.67165,0.67275,0.67165,0.67265,2365000000.0
2009-08-06 03:30:00,0.6727,0.67405,0.6708,0.67195,5718300001.0
2009-08-06 04:00:00,0.67215,0.67215,0.6711,0.6716,4177600000.0
2009-08-06 04:30:00,0.6716,0.6716,0.6694,0.67005,6422600001.0
2009-08-06 05:00:00,0.67005,0.6703,0.6695,0.67015,2978200002.0
2009-08-06 05:30:00,0.67015,0.67015,0.6696,0.6696,2306999997.0
2009-08-06 06:00:00,0.66965,0.6705,0.66943,0.6705,1645800000.0
2009-08-06 06:30:00,0.6705,0.6712,0.67005,0.6712,1525000002.0
2009-08-06 07:00:00,0.6711,0.67175,0.6701,0.6717,1860599998.0
2009-08-06 07:30:00,0.6717,0.6717,0.67085,0.67165,1877000006.0
2009-08-06 08:00:00,0.6716,0.6734,0.67115,0.67275,4609200002.0
2009-08-06 08:30:00,0.6728,0.6728,0.66965,0.66975,6088099995.0
2009-08-06 09:00:00,0.66975,0.6709,0.66955,0.6704,3525900004.0
2009-08-06 09:30:00,0.67025,0.672,0.67025,0.6714,5599799993.0
2009-08-06 10:00:00,0.67135,0.67135,0.67015,0.67055,5799100016.0
2009-08-06 10:30:00,0.67055,0.67165,0.67035,0.6711,13165700037.0
2009-08-06 11:00:00,0.6711,0.6724,0.671,0.671,7896299997.0
2009-08-06 11:30:00,0.671,0.6714,0.67,0.6705,11386600030.0
2009-08-06 12:00:00,0.6705,0.67085,0.66995,0.6701,8623600017.0
2009-08-06 12:30:00,0.6701,0.6707,0.67005,0.6702,7238399991.0
2009-08-06 13:00:00,0.6702,0.67025,0.6686,0.6698,7561099992.0
2009-08-06 13:30:00,0.6698,0.6706,0.6693,0.67035,6540199999.0
2009-08-06 14:00:00,0.67035,0.6713,0.67015,0.6712,6621000000.0
2009-08-06 14:30:00,0.6713,0.67305,0.6709,0.67115,9370699969.0
2009-08-06 15:00:00,0.67115,0.67255,0.67115,0.6718,8283500005.0
2009-08-06 15:30:00,0.67185,0.6726,0.6688,0.66955,14564400053.0
2009-08-06 16:00:00,0.66955,0.67095,0.6687,0.6701,11446800001.0
2009-08-06 16:30:00,0.6701,0.672,0.66975,0.67095,7279899998.0
2009-08-06 17:00:00,0.671,0.6725,0.67035,0.67135,5916500002.0
2009-08-06 17:30:00,0.6714,0.6716,0.6702,0.67075,6727899999.0
2009-08-06 18:00:00,0.6708,0.67095,0.66905,0.6698,5026700004.0
2009-08-06 18:30:00,0.6698,0.6702,0.6691,0.66935,2357700000.0
2009-08-06 19:00:00,0.66935,0.6701,0.66935,0.66955,1759800000.0
2009-08-06 19:30:00,0.66955,0.67025,0.6691,0.66925,3168000000.0
2009-08-06 20:00:00,0.66925,0.6697,0.66855,0.66945,5408200003.0
2009-08-06 20:30:00,0.66945,0.6699,0.66895,0.66955,3014900000.0
2009-08-06 21:00:00,0.66955,0.67065,0.6695,0.6703,1502400000.0
2009-08-06 21:30:00,0.6703,0.6708,0.66995,0.6706,1497100000.0
2009-08-06 22:00:00,0.6706,0.6709,0.6696,0.66962,1045500001.0
2009-08-06 22:30:00,0.66971,0.67085,0.66945,0.6703,1189799997.0
2009-08-06 23:00:00,0.6699,0.67065,0.6688,0.66915,998300000.0
2009-08-06 23:30:00,0.66905,0.67015,0.66874,0.66965,1502800000.0
2009-08-07 00:00:00,0.66945,0.67005,0.66941,0.66958,1110200000.0
2009-08-07 00:30:00,0.6699,0.6705,0.66927,0.6705,1387999999.0
2009-08-07 01:00:00,0.6705,0.67095,0.6703,0.6705,654800000.0
2009-08-07 01:30:00,0.6705,0.67115,0.66955,0.67095,951800001.0
2009-08-07 02:00:00,0.6711,0.6712,0.66994,0.66994,949199996.0
2009-08-07 02:30:00,0.6705,0.67085,0.67008,0.6705,917000000.0
2009-08-07 03:00:00,0.67035,0.67115,0.67001,0.6707,1327499998.0
2009-08-07 03:30:00,0.6707,0.67165,0.6693,0.6696,1685600003.0
2009-08-07 04:00:00,0.6697,0.6702,0.6691,0.6701,871600000.0
2009-08-07 04:30:00,0.6701,0.67145,0.6701,0.6714,787400000.0
2009-08-07 05:00:00,0.67145,0.67145,0.67045,0.67095,1413200003.0
2009-08-07 05:30:00,0.67062,0.67125,0.67047,0.6712,1629799996.0
2009-08-07 06:00:00,0.6712,0.6712,0.67052,0.6709,1353100005.0
2009-08-07 06:30:00,0.6709,0.671,0.67024,0.67075,989800003.0
2009-08-07 07:00:00,0.67075,0.6711,0.67015,0.67105,856200000.0
2009-08-07 07:30:00,0.671,0.67195,0.6706,0.6713,994500000.0
2009-08-07 08:00:00,0.6713,0.6722,0.67117,0.67125,4056899999.0
2009-08-07 08:30:00,0.6716,0.67255,0.67101,0.6722,1478500000.0
2009-08-07 09:00:00,0.6722,0.67235,0.67175,0.6718,1668499999.0
2009-08-07 09:30:00,0.6718,0.6719,0.67105,0.6712,2918699998.0
2009-08-07 10:00:00,0.6712,0.6712,0.6705,0.6708,2954499999.0
2009-08-07 10:30:00,0.6708,0.67205,0.67045,0.67085,2893600000.0
2009-08-07 11:00:00,0.67085,0.6719,0.6708,0.6715,2266000000.0
2009-08-07 11:30:00,0.67155,0.67195,0.6707,0.6713,2479100001.0
2009-08-07 12:00:00,0.67125,0.67145,0.67085,0.6711,2070299999.0
2009-08-07 12:30:00,0.6711,0.6725,0.67095,0.6723,2012800002.0
2009-08-07 13:00:00,0.6722,0.67325,0.6706,0.67285,5069299999.0
2009-08-07 13:30:00,0.67285,0.6745,0.67255,0.6736,3768700001.0
2009-08-07 14:00:00,0.67355,0.67485,0.67325,0.67445,4515600000.0
2009-08-07 14:30:00,0.67455,0.6821,0.67275,0.6759,7924699992.0
2009-08-07 15:00:00,0.6759,0.67945,0.67455,0.67505,4982800000.0
2009-08-07 15:30:00,0.67505,0.6765,0.6733,0.67335,7150500000.0
2009-08-07 16:00:00,0.67335,0.67465,0.6723,0.6731,7225700000.0
2009-08-07 16:30:00,0.6731,0.6748,0.67285,0.67365,5798100001.0
2009-08-07 17:00:00,0.67365,0.6742,0.67285,0.67385,4463699999.0
2009-08-07 17:30:00,0.67385,0.67415,0.6721,0.6721,5288000000.0
2009-08-07 18:00:00,0.6721,0.6724,0.67095,0.671,3221800000.0
2009-08-07 18:30:00,0.6711,0.6724,0.67055,0.6716,3328100000.0
2009-08-07 19:00:00,0.67175,0.67335,0.6716,0.67315,2406900000.0
2009-08-07 19:30:00,0.67315,0.67345,0.6726,0.67275,1700600000.0
2009-08-07 20:00:00,0.67275,0.67275,0.6717,0.67175,2286300000.0
2009-08-07 20:30:00,0.67163,0.67203,0.67145,0.67175,1002399999.0
2009-08-07 21:00:00,0.67175,0.6719,0.67105,0.6718,1729200000.0
2009-08-07 21:30:00,0.6718,0.67205,0.67134,0.67205,1735900000.0
2009-08-07 22:00:00,0.67174,0.6726,0.67114,0.67233,1730799996.0
2009-08-07 22:30:00,0.67245,0.67275,0.67105,0.6726,1040699997.0
2009-08-10 00:00:00,0.669,0.67088,0.669,0.67052,1059800000.0
2009-08-10 00:30:00,0.6704,0.67117,0.66974,0.67111,1589700000.0
2009-08-10 01:00:00,0.67112,0.67112,0.67035,0.67076,1892500000.0
2009-08-10 01:30:00,0.67089,0.67155,0.67038,0.67141,1362600000.0
2009-08-10 02:00:00,0.6716,0.673,0.6713,0.67285,1261400000.0
2009-08-10 02:30:00,0.67285,0.67315,0.67235,0.67315,1384300000.0
2009-08-10 03:00:00,0.67305,0.67305,0.67135,0.67265,1403500000.0
2009-08-10 03:30:00,0.67265,0.67485,0.67223,0.67375,1567900000.0
2009-08-10 04:00:00,0.67375,0.6747,0.67365,0.67425,1438300000.0
2009-08-10 04:30:00,0.67425,0.6743,0.67314,0.6736,841480000.0
2009-08-10 05:00:00,0.67355,0.67365,0.6726,0.6729,475300000.0
2009-08-10 05:30:00,0.67305,0.6735,0.67251,0.6733,687800000.0
2009-08-10 06:00:00,0.67325,0.67345,0.6725,0.6727,659500000.0
2009-08-10 06:30:00,0.6726,0.6733,0.67237,0.6731,1004700000.0
2009-08-10 07:00:00,0.6731,0.67345,0.67263,0.6733,1080600000.0
2009-08-10 07:30:00,0.6733,0.6735,0.6727,0.6735,772900000.0
2009-08-10 08:00:00,0.6735,0.67365,0.67215,0.67265,1349100000.0
2009-08-10 08:30:00,0.67255,0.67335,0.67215,0.6731,459800000.0
2009-08-10 09:00:00,0.6731,0.6737,0.67255,0.6732,2084300000.0
2009-08-10 09:30:00,0.67315,0.67325,0.6724,0.67285,2056000001.0
2009-08-10 10:00:00,0.67285,0.6739,0.6722,0.6737,2231800000.0
2009-08-10 10:30:00,0.6737,0.67475,0.6736,0.67445,2780800002.0
2009-08-10 11:00:00,0.67455,0.67465,0.67385,0.67445,2130500001.0
2009-08-10 11:30:00,0.6744,0.6767,0.67383,0.67655,3006100004.0
2009-08-10 12:00:00,0.6766,0.6777,0.67615,0.67725,2507900000.0
2009-08-10 12:30:00,0.6773,0.67745,0.67615,0.6762,1818600000.0
2009-08-10 13:00:00,0.6762,0.6762,0.67495,0.6752,2971899999.0
2009-08-10 13:30:00,0.6752,0.67685,0.6751,0.67595,3535699999.0
2009-08-10 14:00:00,0.676,0.67775,0.67555,0.6759,5270699999.0
2009-08-10 14:30:00,0.6759,0.6759,0.6742,0.6757,5639700000.0
2009-08-10 15:00:00,0.6758,0.6762,0.67485,0.6753,3198900000.0
2009-08-10 15:30:00,0.67535,0.67535,0.67385,0.67455,4503100000.0
2009-08-10 16:00:00,0.6746,0.675,0.67375,0.67495,6573200000.0
2009-08-10 16:30:00,0.6749,0.67575,0.6743,0.6745,4997600002.0
2009-08-10 17:00:00,0.6745,0.67495,0.6737,0.674,4515600001.0
2009-08-10 17:30:00,0.6739,0.6754,0.67385,0.6754,4283899998.0
2009-08-10 18:00:00,0.6754,0.67645,0.6749,0.6749,2746600000.0
2009-08-10 18:30:00,0.6749,0.6762,0.6742,0.67515,4310500002.0
2009-08-10 19:00:00,0.67515,0.67515,0.67315,0.67405,4412299999.0
2009-08-10 19:30:00,0.67425,0.6747,0.6729,0.6729,1793200000.0
2009-08-10 20:00:00,0.6729,0.674,0.67285,0.6731,1738100000.0
2009-08-10 20:30:00,0.6731,0.67535,0.673,0.6747,1312900000.0
2009-08-10 21:00:00,0.6747,0.6764,0.67465,0.67545,2842100000.0
2009-08-10 21:30:00,0.67545,0.6764,0.67475,0.67575,1136900000.0
2009-08-10 22:00:00,0.67575,0.677,0.67575,0.6768,750600001.0
2009-08-10 22:30:00,0.6767,0.6769,0.6763,0.6764,1063800000.0
2009-08-10 23:00:00,0.67635,0.6765,0.67505,0.67565,711600000.0
2009-08-10 23:30:00,0.6757,0.67695,0.67538,0.67655,483000000.0
2009-08-11 00:00:00,0.67655,0.67675,0.6756,0.67595,1095700000.0
2009-08-11 00:30:00,0.67595,0.67625,0.67528,0.67585,679600000.0
2009-08-11 01:00:00,0.67595,0.676,0.67489,0.67515,402500000.0
2009-08-11 01:30:00,0.67515,0.67585,0.67481,0.67575,343170000.0
2009-08-11 02:00:00,0.67575,0.6763,0.6752,0.67625,735700000.0
2009-08-11 02:30:00,0.67625,0.677,0.67585,0.6766,898000000.0
2009-08-11 03:00:00,0.6765,0.6769,0.6759,0.67675,666300000.0
2009-08-11 03:30:00,0.67685,0.6769,0.67615,0.6762,720000000.0
2009-08-11 04:00:00,0.6762,0.67625,0.67445,0.67445,1482300000.0
2009-08-11 04:30:00,0.67445,0.67455,0.67295,0.6741,1589900000.0
2009-08-11 05:00:00,0.67405,0.67465,0.6735,0.6742,772200000.0
2009-08-11 05:30:00,0.67415,0.67505,0.6737,0.67419,597000000.0
2009-08-11 06:00:00,0.67455,0.6746,0.6735,0.674,736500000.0
2009-08-11 06:30:00,0.67395,0.6741,0.67329,0.67365,752400000.0
2009-08-11 07:00:00,0.67365,0.6746,0.67333,0.6744,1051300000.0
2009-08-11 07:30:00,0.6744,0.67505,0.67391,0.6745,1377600000.0
2009-08-11 08:00:00,0.6745,0.6762,0.6743,0.6759,1968199998.0
2009-08-11 08:30:00,0.67595,0.67645,0.67525,0.6764,2001500001.0
2009-08-11 09:00:00,0.67645,0.67645,0.6753,0.67595,4079100002.0
2009-08-11 09:30:00,0.67595,0.67605,0.67435,0.67535,3628300001.0
2009-08-11 10:00:00,0.67535,0.6759,0.67505,0.67575,2371800000.0
2009-08-11 10:30:00,0.6757,0.6763,0.67488,0.67565,2791800001.0
2009-08-11 11:00:00,0.67565,0.67585,0.67405,0.6741,3868299998.0
2009-08-11 11:30:00,0.6741,0.6745,0.6721,0.6723,3780400004.0
2009-08-11 12:00:00,0.6723,0.6724,0.66965,0.67005,5395999999.0
2009-08-11 12:30:00,0.67005,0.67145,0.66985,0.67095,3482399999.0
2009-08-11 13:00:00,0.67095,0.6713,0.67015,0.67065,3356500002.0
2009-08-11 13:30:00,0.67065,0.67085,0.6697,0.66995,3132900001.0
2009-08-11 14:00:00,0.67005,0.6711,0.67,0.6709,3142300000.0
2009-08-11 14:30:00,0.6711,0.6711,0.66835,0.669,6220900000.0
2009-08-11 15:00:00,0.669,0.66915,0.66745,0.6684,6418200002.0
2009-08-11 15:30:00,0.6684,0.6693,0.667,0.6683,6617499997.0
2009-08-11 16:00:00,0.6683,0.6683,0.66615,0.66705,8590099997.0
2009-08-11 16:30:00,0.66705,0.66875,0.66685,0.66795,5939800002.0
2009-08-11 17:00:00,0.6679,0.66845,0.66645,0.66775,5235700000.0
2009-08-11 17:30:00,0.66765,0.66865,0.6667,0.6682,5653199997.0
2009-08-11 18:00:00,0.66815,0.6692,0.66765,0.6687,1887400000.0
2009-08-11 18:30:00,0.6688,0.66925,0.66855,0.66865,1927600002.0
2009-08-11 19:00:00,0.66865,0.66945,0.66823,0.6687,1890599999.0
2009-08-11 19:30:00,0.6687,0.66975,0.6687,0.66905,2912000000.0
2009-08-11 20:00:00,0.6692,0.67065,0.66895,0.6691,2725099998.0
2009-08-11 20:30:00,0.6691,0.66925,0.66775,0.6684,2619700000.0
2009-08-11 21:00:00,0.6684,0.6688,0.6668,0.66845,2652000001.0
2009-08-11 21:30:00,0.66845,0.6688,0.6676,0.66765,1927200000.0
2009-08-11 22:00:00,0.66765,0.6679,0.66677,0.66694,1317800000.0
2009-08-11 22:30:00,0.66715,0.6677,0.6668,0.6668,686400000.0
2009-08-11 23:00:00,0.6668,0.6681,0.66655,0.66775,848700000.0
2009-08-11 23:30:00,0.66775,0.66775,0.66696,0.6674,484300000.0
2009-08-12 00:00:00,0.6674,0.6688,0.6673,0.66815,1046500000.0
2009-08-12 00:30:00,0.6681,0.66855,0.6679,0.66825,339000000.0
2009-08-12 01:00:00,0.66825,0.6686,0.66766,0.668,648300000.0
2009-08-12 01:30:00,0.668,0.6681,0.66685,0.66735,767800000.0
2009-08-12 02:00:00,0.66735,0.6682,0.6672,0.6681,1327700000.0
2009-08-12 02:30:00,0.6681,0.6683,0.66735,0.6675,913500000.0
2009-08-12 03:00:00,0.6675,0.6676,0.667,0.6673,601900000.0
2009-08-12 03:30:00,0.6674,0.66745,0.66635,0.66665,710800000.0
2009-08-12 04:00:00,0.66665,0.66665,0.66455,0.66575,1830500000.0
2009-08-12 04:30:00,0.66575,0.66635,0.66385,0.6643,1342900000.0
2009-08-12 05:00:00,0.6643,0.66585,0.6642,0.6653,1132800000.0
2009-08-12 05:30:00,0.66525,0.66535,0.66453,0.66495,869300000.0
2009-08-12 06:00:00,0.66495,0.6659,0.66455,0.66535,1344300000.0
2009-08-12 06:30:00,0.66535,0.66545,0.6641,0.66485,1785500000.0
2009-08-12 07:00:00,0.6648,0.66525,0.6641,0.66415,1773500000.0
2009-08-12 07:30:00,0.6641,0.6649,0.66355,0.6636,1110600000.0
2009-08-12 08:00:00,0.6636,0.66445,0.6626,0.66325,2538000000.0
2009-08-12 08:30:00,0.66325,0.66325,0.66045,0.6607,3451700002.0
2009-08-12 09:00:00,0.66065,0.66175,0.65985,0.6612,5177800000.0
2009-08-12 09:30:00,0.66125,0.66215,0.6607,0.66215,5420800002.0
2009-08-12 10:00:00,0.66215,0.6633,0.662,0.6629,2230400000.0
2009-08-12 10:30:00,0.6629,0.66445,0.6627,0.6638,3173800000.0
2009-08-12 11:00:00,0.6638,0.66455,0.6629,0.66295,2368300001.0
2009-08-12 11:30:00,0.6629,0.66365,0.66255,0.66325,3418200000.0
2009-08-12 12:00:00,0.66325,0.6651,0.66325,0.6646,3282299999.0
2009-08-12 12:30:00,0.6646,0.66505,0.66395,0.665,2930600001.0
2009-08-12 13:00:00,0.665,0.6656,0.6638,0.66395,3721899998.0
2009-08-12 13:30:00,0.664,0.66475,0.663,0.663,4588799997.0
2009-08-12 14:00:00,0.663,0.66615,0.663,0.66515,5586599998.0
2009-08-12 14:30:00,0.66525,0.6656,0.6637,0.66445,5020800000.0
2009-08-12 15:00:00,0.66445,0.6659,0.66445,0.66485,2747100000.0
2009-08-12 15:30:00,0.66485,0.6681,0.66485,0.6674,4205899998.0
2009-08-12 16:00:00,0.66745,0.6692,0.66725,0.66825,5249699997.0
2009-08-12 16:30:00,0.6682,0.6713,0.66755,0.67125,6551799996.0
2009-08-12 17:00:00,0.6712,0.67195,0.67,0.67185,4980299999.0
2009-08-12 17:30:00,0.67195,0.6729,0.6713,0.67215,4707299999.0
2009-08-12 18:00:00,0.67215,0.6738,0.6719,0.67335,4079000004.0
2009-08-12 18:30:00,0.67335,0.67335,0.67225,0.6728,3011100001.0
2009-08-12 19:00:00,0.6728,0.6735,0.6723,0.67325,1919899999.0
2009-08-12 19:30:00,0.6732,0.67325,0.67245,0.67305,3560400000.0
2009-08-12 20:00:00,0.67305,0.67305,0.66865,0.669,2675100000.0
2009-08-12 20:30:00,0.66895,0.6766,0.6676,0.67465,4027200000.0
2009-08-12 21:00:00,0.67465,0.6758,0.67363,0.6747,1991900000.0
2009-08-12 21:30:00,0.67475,0.6755,0.6719,0.673,1969700000.0
2009-08-12 22:00:00,0.673,0.67325,0.67145,0.67155,770400000.0
2009-08-12 22:30:00,0.67123,0.672,0.67097,0.6716,759900000.0
2009-08-12 23:00:00,0.67155,0.67155,0.66905,0.67,871700000.0
2009-08-12 23:30:00,0.67,0.6707,0.6693,0.67065,829000000.0
2009-08-13 00:00:00,0.67065,0.67115,0.67039,0.6709,581900000.0
2009-08-13 00:30:00,0.6709,0.67145,0.67042,0.67115,513500000.0
2009-08-13 01:00:00,0.67115,0.6716,0.67068,0.6715,885900000.0
2009-08-13 01:30:00,0.6714,0.67171,0.67075,0.6711,821800000.0
2009-08-13 02:00:00,0.67115,0.6718,0.6706,0.6716,1395200000.0
2009-08-13 02:30:00,0.6716,0.6724,0.6714,0.6718,1890600000.0
2009-08-13 03:00:00,0.6718,0.6729,0.67175,0.67285,1589700000.0
2009-08-13 03:30:00,0.67285,0.673,0.67105,0.67175,1996000000.0
2009-08-13 04:00:00,0.67195,0.673,0.6719,0.6728,1217300000.0
2009-08-13 04:30:00,0.6728,0.67305,0.67215,0.6724,1618300000.0
2009-08-13 05:00:00,0.67245,0.67295,0.67195,0.67255,1953400000.0
2009-08-13 05:30:00,0.67255,0.67295,0.67215,0.67285,1381500000.0
2009-08-13 06:00:00,0.67285,0.6734,0.67231,0.67299,579000000.0
2009-08-13 06:30:00,0.673,0.6734,0.67267,0.673,1194200000.0
2009-08-13 07:00:00,0.673,0.67385,0.67295,0.6734,579400000.0
2009-08-13 07:30:00,0.6734,0.67375,0.67295,0.67375,1129600000.0
2009-08-13 08:00:00,0.67375,0.67595,0.67355,0.67525,1562200000.0
2009-08-13 08:30:00,0.67535,0.6757,0.67385,0.674,1714500000.0
2009-08-13 09:00:00,0.674,0.6758,0.67385,0.6756,2686900000.0
2009-08-13 09:30:00,0.6756,0.6764,0.67495,0.67535,1886800000.0
2009-08-13 10:00:00,0.67535,0.6754,0.67335,0.67495,1832500000.0
2009-08-13 10:30:00,0.67495,0.6762,0.67475,0.67505,2156400000.0
2009-08-13 11:00:00,0.675,0.67635,0.675,0.67625,1558400000.0
2009-08-13 11:30:00,0.67625,0.6772,0.67595,0.6767,2127700000.0
2009-08-13 12:00:00,0.6767,0.6775,0.6764,0.6772,941500000.0
2009-08-13 12:30:00,0.6772,0.67765,0.67675,0.6772,1565100000.0
2009-08-13 13:00:00,0.6772,0.67925,0.67715,0.67855,2759900000.0
2009-08-13 13:30:00,0.67855,0.6795,0.6785,0.6791,2536500000.0
2009-08-13 14:00:00,0.6791,0.68125,0.6791,0.68025,5445599997.0
2009-08-13 14:30:00,0.68025,0.68035,0.6763,0.67865,5278440000.0
2009-08-13 15:00:00,0.6786,0.67975,0.6781,0.67855,3076700000.0
2009-08-13 15:30:00,0.67855,0.67865,0.6754,0.67615,6843500001.0
2009-08-13 16:00:00,0.67615,0.67945,0.6757,0.67895,5693460001.0
2009-08-13 16:30:00,0.67885,0.6807,0.6788,0.6801,3232830000.0
2009-08-13 17:00:00,0.6801,0.6802,0.6787,0.6791,2729800000.0
2009-08-13 17:30:00,0.6791,0.68035,0.6788,0.6799,3172300000.0
2009-08-13 18:00:00,0.68,0.6801,0.67926,0.67935,1976900000.0
2009-08-13 18:30:00,0.6794,0.6798,0.67885,0.67915,1668300000.0
2009-08-13 19:00:00,0.6791,0.6803,0.67905,0.6796,1864900000.0
2009-08-13 19:30:00,0.67955,0.68025,0.6781,0.67865,2388300000.0
2009-08-13 20:00:00,0.6787,0.6789,0.6768,0.6784,3143599995.0
2009-08-13 20:30:00,0.6784,0.6793,0.6781,0.6781,1822099999.0
2009-08-13 21:00:00,0.6781,0.67925,0.67765,0.6786,1394600000.0
2009-08-13 21:30:00,0.67855,0.6792,0.67835,0.6791,1272200000.0
2009-08-13 22:00:00,0.6791,0.6797,0.67871,0.67925,877300000.0
2009-08-13 22:30:00,0.67925,0.67935,0.67825,0.6787,1376600000.0
2009-08-13 23:00:00,0.67865,0.6795,0.67805,0.67865,849000000.0
2009-08-13 23:30:00,0.6786,0.679,0.67695,0.6778,1265900000.0
2009-08-14 00:00:00,0.6778,0.67855,0.6777,0.6778,600800000.0
2009-08-14 00:30:00,0.6777,0.6795,0.677,0.6785,1215000000.0
2009-08-14 01:00:00,0.6785,0.6789,0.6782,0.67825,552100000.0
2009-08-14 01:30:00,0.6783,0.6797,0.67755,0.67871,1184700000.0
2009-08-14 02:00:00,0.6788,0.6819,0.67835,0.6819,1641600000.0
2009-08-14 02:30:00,0.68185,0.68185,0.68045,0.68105,1127400000.0
2009-08-14 03:00:00,0.68093,0.68305,0.68093,0.68145,1043600001.0
2009-08-14 03:30:00,0.68145,0.6817,0.68041,0.6815,875200000.0
2009-08-14 04:00:00,0.6815,0.6815,0.67985,0.68035,1375700000.0
2009-08-14 04:30:00,0.6803,0.68035,0.6792,0.6795,638400000.0
2009-08-14 05:00:00,0.6794,0.67965,0.67895,0.679,434300000.0
2009-08-14 05:30:00,0.679,0.6794,0.67805,0.6789,692800000.0
2009-08-14 06:00:00,0.6789,0.6797,0.67829,0.67895,900500000.0
2009-08-14 06:30:00,0.67878,0.68005,0.67859,0.67885,641200000.0
2009-08-14 07:00:00,0.67885,0.6797,0.6782,0.679,1003300000.0
2009-08-14 07:30:00,0.67905,0.68,0.67838,0.67945,1145400000.0
2009-08-14 08:00:00,0.67945,0.6801,0.67855,0.67958,1362300000.0
2009-08-14 08:30:00,0.68,0.68065,0.67945,0.6805,2447000001.0
2009-08-14 09:00:00,0.68055,0.68065,0.6786,0.67905,3350100001.0
2009-08-14 09:30:00,0.67905,0.6807,0.67815,0.68045,2811200003.0
2009-08-14 10:00:00,0.68045,0.6813,0.67995,0.68035,1796099999.0
2009-08-14 10:30:00,0.68035,0.6815,0.68,0.6815,2306200000.0
2009-08-14 11:00:00,0.6815,0.6823,0.6808,0.6811,2462099998.0
2009-08-14 11:30:00,0.68115,0.6814,0.6797,0.68035,2717400003.0
2009-08-14 12:00:00,0.68035,0.68045,0.67965,0.67985,2488400000.0
2009-08-14 12:30:00,0.67985,0.6806,0.67955,0.68045,2232299999.0
2009-08-14 13:00:00,0.68045,0.68215,0.68008,0.6819,3576000001.0
2009-08-14 13:30:00,0.68185,0.68855,0.68185,0.6876,5646099998.0
2009-08-14 14:00:00,0.6876,0.68805,0.6858,0.6877,3648400002.0
2009-08-14 14:30:00,0.6877,0.6882,0.68485,0.6852,3718500002.0
2009-08-14 15:00:00,0.6852,0.68675,0.68505,0.6854,3978800002.0
2009-08-14 15:30:00,0.6854,0.68565,0.6819,0.68275,5204999999.0
2009-08-14 16:00:00,0.68275,0.68345,0.6804,0.68245,6184000002.0
2009-08-14 16:30:00,0.6824,0.683,0.6799,0.6802,4889300000.0
2009-08-14 17:00:00,0.6802,0.68095,0.6766,0.67685,3133170000.0
2009-08-14 17:30:00,0.6765,0.6783,0.6756,0.67725,4095300003.0
2009-08-14 18:00:00,0.67725,0.6777,0.67665,0.6772,1158800000.0
2009-08-14 18:30:00,0.67715,0.67835,0.6766,0.6782,2387300001.0
2009-08-14 19:00:00,0.67815,0.6782,0.67675,0.6771,682500000.0
2009-08-14 19:30:00,0.677,0.677,0.67505,0.67615,1898000000.0
2009-08-14 20:00:00,0.67615,0.67695,0.67495,0.67505,1703400000.0
2009-08-14 20:30:00,0.67495,0.6755,0.67393,0.67525,1692000000.0
2009-08-14 21:00:00,0.67525,0.67635,0.67495,0.67576,953100000.0
2009-08-14 21:30:00,0.67582,0.67675,0.67535,0.6762,1016900000.0
2009-08-14 22:00:00,0.6762,0.67745,0.67565,0.6765,582800000.0
2009-08-14 22:30:00,0.6764,0.67802,0.67635,0.67802,890700000.0
2009-08-17 00:00:00,0.6744,0.67445,0.67389,0.6744,3519000000.0
2009-08-17 00:30:00,0.67442,0.67574,0.67431,0.675,3519000000.0
2009-08-17 01:00:00,0.67497,0.67551,0.67415,0.6755,3519000000.0
2009-08-17 01:30:00,0.67551,0.67581,0.67445,0.67456,3519000000.0
2009-08-17 02:00:00,0.6747,0.67505,0.674,0.675,1329900000.0
2009-08-17 02:30:00,0.675,0.675,0.67275,0.673,1933100000.0
2009-08-17 03:00:00,0.6731,0.67355,0.6708,0.6717,2479100000.0
2009-08-17 03:30:00,0.6717,0.67185,0.6697,0.67105,2255100000.0
2009-08-17 04:00:00,0.67105,0.6726,0.6704,0.6707,2387900000.0
2009-08-17 04:30:00,0.67075,0.67075,0.66955,0.66955,1038500000.0
2009-08-17 05:00:00,0.66955,0.67135,0.66935,0.67006,918700000.0
2009-08-17 05:30:00,0.6705,0.6709,0.66985,0.6702,625499999.0
2009-08-17 06:00:00,0.6702,0.67045,0.66982,0.67035,683700000.0
2009-08-17 06:30:00,0.6703,0.6703,0.66868,0.66915,1050500000.0
2009-08-17 07:00:00,0.66915,0.6699,0.66855,0.66875,810900000.0
2009-08-17 07:30:00,0.6687,0.6702,0.66835,0.67005,1390400000.0
2009-08-17 08:00:00,0.67,0.6701,0.6685,0.66875,2298699999.0
2009-08-17 08:30:00,0.66875,0.67095,0.6681,0.6701,3216700001.0
2009-08-17 09:00:00,0.6702,0.67035,0.66805,0.6693,4242500000.0
2009-08-17 09:30:00,0.6693,0.66975,0.6678,0.6687,4667599999.0
2009-08-17 10:00:00,0.6687,0.66875,0.6655,0.66835,7742400008.0
2009-08-17 10:30:00,0.66825,0.66945,0.66655,0.66665,6236899997.0
2009-08-17 11:00:00,0.66665,0.6677,0.66555,0.6658,5047899997.0
2009-08-17 11:30:00,0.6658,0.6673,0.66555,0.6671,1887600000.0
2009-08-17 12:00:00,0.6671,0.66735,0.6653,0.66545,3476399996.0
2009-08-17 12:30:00,0.66545,0.66635,0.6651,0.6652,3307800000.0
2009-08-17 13:00:00,0.6652,0.66665,0.66455,0.66655,2916800000.0
2009-08-17 13:30:00,0.66655,0.66665,0.6643,0.6646,4221000001.0
2009-08-17 14:00:00,0.6646,0.66625,0.6645,0.6659,4080000003.0
2009-08-17 14:30:00,0.6659,0.66855,0.6658,0.6676,5823000000.0
2009-08-17 15:00:00,0.6676,0.6691,0.66705,0.6671,3424300000.0
2009-08-17 15:30:00,0.6671,0.6674,0.6652,0.6664,6267800001.0
2009-08-17 16:00:00,0.6664,0.6664,0.66485,0.66535,5496200000.0
2009-08-17 16:30:00,0.66535,0.66605,0.665,0.6654,3073399999.0
2009-08-17 17:00:00,0.6654,0.66615,0.6643,0.66595,4313200000.0
2009-08-17 17:30:00,0.66595,0.6686,0.66585,0.668,3833499999.0
2009-08-17 18:00:00,0.668,0.66835,0.66715,0.66715,1711000000.0
2009-08-17 18:30:00,0.66725,0.66975,0.66708,0.6695,3234799999.0
2009-08-17 19:00:00,0.66945,0.66955,0.66765,0.66945,3192200000.0
2009-08-17 19:30:00,0.66945,0.6706,0.66815,0.6704,3989500000.0
2009-08-17 20:00:00,0.67045,0.67045,0.6696,0.67015,3447300000.0
2009-08-17 20:30:00,0.6701,0.6703,0.66845,0.66915,3297400000.0
2009-08-17 21:00:00,0.6693,0.66975,0.6687,0.6689,1111800000.0
2009-08-17 21:30:00,0.66875,0.6693,0.6681,0.66815,2728900000.0
2009-08-17 22:00:00,0.66815,0.66855,0.66705,0.66795,970800000.0
2009-08-17 22:30:00,0.668,0.6684,0.6671,0.6674,690400000.0
2009-08-17 23:00:00,0.6674,0.6681,0.66706,0.6681,585999999.0
2009-08-17 23:30:00,0.66798,0.66862,0.6672,0.66755,1108300000.0
2009-08-18 00:00:00,0.66755,0.66755,0.66674,0.66725,982100000.0
2009-08-18 00:30:00,0.66715,0.66805,0.6668,0.66805,577700000.0
2009-08-18 01:00:00,0.6681,0.6685,0.6672,0.66825,612600000.0
2009-08-18 01:30:00,0.66815,0.66935,0.66783,0.66915,870000000.0
2009-08-18 02:00:00,0.66915,0.6702,0.66895,0.6696,2487100000.0
2009-08-18 02:30:00,0.6696,0.6705,0.6696,0.6702,771500000.0
2009-08-18 03:00:00,0.67015,0.6705,0.66951,0.67005,864700000.0
2009-08-18 03:30:00,0.6701,0.67155,0.66915,0.67065,1813000000.0
2009-08-18 04:00:00,0.6706,0.6715,0.67025,0.6715,858300000.0
2009-08-18 04:30:00,0.6715,0.6715,0.67015,0.6711,1212000000.0
2009-08-18 05:00:00,0.6711,0.6711,0.66975,0.67,1047700000.0
2009-08-18 05:30:00,0.6699,0.67,0.66875,0.6695,796300000.0
2009-08-18 06:00:00,0.6695,0.6697,0.6691,0.6693,660600000.0
2009-08-18 06:30:00,0.6693,0.66945,0.66821,0.6692,797600000.0
2009-08-18 07:00:00,0.6692,0.671,0.66905,0.6703,911100000.0
2009-08-18 07:30:00,0.6703,0.67055,0.6698,0.66985,990899999.0
2009-08-18 08:00:00,0.66985,0.672,0.6696,0.67155,2053900000.0
2009-08-18 08:30:00,0.6717,0.67265,0.67155,0.6723,1488500000.0
2009-08-18 09:00:00,0.67225,0.6738,0.67175,0.6721,3202800001.0
2009-08-18 09:30:00,0.6721,0.6722,0.6714,0.67175,2742690000.0
2009-08-18 10:00:00,0.67175,0.67175,0.6706,0.67145,2297000000.0
2009-08-18 10:30:00,0.6715,0.672,0.67075,0.67125,3192899997.0
2009-08-18 11:00:00,0.67135,0.67265,0.67045,0.67045,2781799995.0
2009-08-18 11:30:00,0.67055,0.67075,0.66855,0.6699,2552599998.0
2009-08-18 12:00:00,0.6699,0.6715,0.6699,0.67085,2026700001.0
2009-08-18 12:30:00,0.67085,0.67125,0.67045,0.671,2513900001.0
2009-08-18 13:00:00,0.671,0.67115,0.67025,0.67065,3300200001.0
2009-08-18 13:30:00,0.67065,0.6718,0.67,0.6717,2737199998.0
2009-08-18 14:00:00,0.67165,0.6727,0.67125,0.672,2014100001.0
2009-08-18 14:30:00,0.6713,0.6734,0.67025,0.67155,4625000000.0
2009-08-18 15:00:00,0.67155,0.6721,0.67085,0.67155,3663399999.0
2009-08-18 15:30:00,0.67155,0.6722,0.6705,0.67105,4069800002.0
2009-08-18 16:00:00,0.6711,0.6737,0.67105,0.6719,3743399994.0
2009-08-18 16:30:00,0.6719,0.67365,0.67165,0.67325,4826399998.0
2009-08-18 17:00:00,0.6733,0.6751,0.6729,0.6748,3733400002.0
2009-08-18 17:30:00,0.6748,0.67575,0.67385,0.6743,4688299993.0
2009-08-18 18:00:00,0.6743,0.67525,0.6735,0.6735,2911300000.0
2009-08-18 18:30:00,0.67355,0.6739,0.6733,0.6736,2585199998.0
2009-08-18 19:00:00,0.6736,0.6737,0.673,0.6737,2926300001.0
2009-08-18 19:30:00,0.6737,0.67405,0.6725,0.6738,1897900000.0
2009-08-18 20:00:00,0.6738,0.67475,0.6738,0.67475,1896900000.0
2009-08-18 20:30:00,0.6748,0.675,0.6741,0.6749,1905000000.0
2009-08-18 21:00:00,0.6749,0.676,0.67465,0.67515,1954500000.0
2009-08-18 21:30:00,0.67493,0.67545,0.6742,0.67455,1383100000.0
2009-08-18 22:00:00,0.67455,0.6755,0.6741,0.6752,776300000.0
2009-08-18 22:30:00,0.67515,0.67585,0.67425,0.67465,922800000.0
2009-08-18 23:00:00,0.67465,0.6748,0.67245,0.67425,827399999.0
2009-08-18 23:30:00,0.6742,0.67445,0.67349,0.67445,616800000.0
2009-08-19 00:00:00,0.67445,0.67455,0.6738,0.6742,438900000.0
2009-08-19 00:30:00,0.6741,0.67485,0.6739,0.67455,433700000.0
2009-08-19 01:00:00,0.67455,0.67595,0.67435,0.6759,819069999.0
2009-08-19 01:30:00,0.67585,0.67705,0.6756,0.67635,1114400000.0
2009-08-19 02:00:00,0.6763,0.6766,0.6756,0.6757,1312900000.0
2009-08-19 02:30:00,0.67565,0.6763,0.6749,0.6753,1010300000.0
2009-08-19 03:00:00,0.67535,0.6757,0.67345,0.67485,1446300000.0
2009-08-19 03:30:00,0.67485,0.67545,0.67365,0.67425,2094900000.0
2009-08-19 04:00:00,0.67425,0.6753,0.6742,0.67475,1212800000.0
2009-08-19 04:30:00,0.67475,0.67495,0.67415,0.6747,1322900000.0
2009-08-19 05:00:00,0.6745,0.67485,0.67372,0.6742,981900000.0
2009-08-19 05:30:00,0.6742,0.67455,0.67364,0.67455,415100000.0
2009-08-19 06:00:00,0.67445,0.6752,0.67383,0.67497,494700000.0
2009-08-19 06:30:00,0.67495,0.67575,0.67495,0.6757,593000000.0
2009-08-19 07:00:00,0.67543,0.67596,0.67379,0.67405,1649900000.0
2009-08-19 07:30:00,0.67405,0.67405,0.6717,0.67295,2265500000.0
2009-08-19 08:00:00,0.67325,0.67355,0.6709,0.67165,2777749998.0
2009-08-19 08:30:00,0.6716,0.67165,0.66945,0.6707,2512800001.0
2009-08-19 09:00:00,0.6709,0.67145,0.6699,0.6706,3465900004.0
2009-08-19 09:30:00,0.6706,0.6707,0.66905,0.66935,4340200003.0
2009-08-19 10:00:00,0.66935,0.6699,0.66875,0.6698,3951600004.0
2009-08-19 10:30:00,0.6699,0.6703,0.6683,0.6693,3606000000.0
2009-08-19 11:00:00,0.6693,0.6703,0.66895,0.6693,2507200000.0
2009-08-19 11:30:00,0.66925,0.66975,0.6687,0.6695,2016600000.0
2009-08-19 12:00:00,0.6695,0.66985,0.669,0.6695,2392500000.0
2009-08-19 12:30:00,0.6695,0.6695,0.66825,0.6685,2454800000.0
2009-08-19 13:00:00,0.6685,0.67045,0.66845,0.6698,2781200000.0
2009-08-19 13:30:00,0.6697,0.67,0.669,0.6698,4352199996.0
2009-08-19 14:00:00,0.6698,0.67035,0.6665,0.6675,4096600000.0
2009-08-19 14:30:00,0.6675,0.66855,0.66695,0.6684,3062900000.0
2009-08-19 15:00:00,0.66835,0.66905,0.66805,0.66835,3284300000.0
2009-08-19 15:30:00,0.66835,0.6708,0.66785,0.6698,6069300000.0
2009-08-19 16:00:00,0.6697,0.67205,0.6697,0.67195,5112100000.0
2009-08-19 16:30:00,0.67205,0.67355,0.67195,0.6722,4161300000.0
2009-08-19 17:00:00,0.67215,0.6736,0.6711,0.67215,3336600000.0
2009-08-19 17:30:00,0.6724,0.67525,0.6714,0.6747,3542000000.0
2009-08-19 18:00:00,0.6747,0.676,0.674,0.67445,4543900000.0
2009-08-19 18:30:00,0.67445,0.67525,0.674,0.675,2725500000.0
2009-08-19 19:00:00,0.675,0.6757,0.6745,0.6756,2009800000.0
2009-08-19 19:30:00,0.6755,0.6755,0.6741,0.6753,1890600000.0
2009-08-19 20:00:00,0.67535,0.67545,0.6739,0.6741,1711900000.0
2009-08-19 20:30:00,0.6741,0.6742,0.6733,0.6737,1687000000.0
2009-08-19 21:00:00,0.6737,0.6743,0.6727,0.6742,1163400000.0
2009-08-19 21:30:00,0.6742,0.67475,0.67355,0.67445,1300700000.0
2009-08-19 22:00:00,0.6743,0.6744,0.67345,0.6738,611800000.0
2009-08-19 22:30:00,0.6738,0.6744,0.67301,0.67365,730200000.0
2009-08-19 23:00:00,0.6736,0.67445,0.67331,0.67392,653700000.0
2009-08-19 23:30:00,0.6741,0.6754,0.67353,0.67535,589600000.0
2009-08-20 00:00:00,0.67525,0.6753,0.6739,0.67455,766200000.0
2009-08-20 00:30:00,0.6745,0.67455,0.67384,0.6741,464600000.0
2009-08-20 01:00:00,0.6741,0.67425,0.67365,0.67395,595500000.0
2009-08-20 01:30:00,0.6739,0.6757,0.6738,0.67535,1248100000.0
2009-08-20 02:00:00,0.6753,0.67585,0.6741,0.6748,1471900000.0
2009-08-20 02:30:00,0.6748,0.67575,0.6741,0.6743,1034200000.0
2009-08-20 03:00:00,0.67425,0.67515,0.67335,0.6751,1560060000.0
2009-08-20 03:30:00,0.6751,0.6763,0.67431,0.6755,1088100000.0
2009-08-20 04:00:00,0.6755,0.6762,0.67455,0.6748,890400000.0
2009-08-20 04:30:00,0.6748,0.67495,0.67415,0.67445,1159000000.0
2009-08-20 05:00:00,0.67445,0.6752,0.67425,0.67487,1025900000.0
2009-08-20 05:30:00,0.67505,0.67525,0.67449,0.67462,648400000.0
2009-08-20 06:00:00,0.6747,0.67505,0.67436,0.67461,799900000.0
2009-08-20 06:30:00,0.67469,0.67555,0.67448,0.6745,1023100000.0
2009-08-20 07:00:00,0.6745,0.6753,0.67425,0.67485,969500000.0
2009-08-20 07:30:00,0.6748,0.67595,0.6746,0.67595,673800000.0
2009-08-20 08:00:00,0.67605,0.677,0.6754,0.6763,1147300000.0
2009-08-20 08:30:00,0.6763,0.67745,0.6757,0.67635,2151400000.0
2009-08-20 09:00:00,0.6764,0.67715,0.67595,0.6763,2621500000.0
2009-08-20 09:30:00,0.6763,0.6766,0.6753,0.6764,2233300000.0
2009-08-20 10:00:00,0.6765,0.6773,0.67635,0.6771,1847600001.0
2009-08-20 10:30:00,0.67705,0.6775,0.6757,0.676,2695300000.0
2009-08-20 11:00:00,0.676,0.6762,0.67505,0.6756,2143100001.0
2009-08-20 11:30:00,0.6756,0.6758,0.6744,0.67485,2184600000.0
2009-08-20 12:00:00,0.67485,0.67515,0.67425,0.6744,1701499999.0
2009-08-20 12:30:00,0.67445,0.6745,0.6737,0.6744,1918900000.0
2009-08-20 13:00:00,0.6744,0.67445,0.6727,0.6732,2082800000.0
2009-08-20 13:30:00,0.6732,0.67545,0.67315,0.67545,2695700000.0
2009-08-20 14:00:00,0.67545,0.6764,0.675,0.6755,3085400000.0
2009-08-20 14:30:00,0.67505,0.6752,0.67375,0.6743,3988099999.0
2009-08-20 15:00:00,0.6743,0.6743,0.67275,0.6741,3374700000.0
2009-08-20 15:30:00,0.6741,0.6752,0.6729,0.67395,4747900000.0
2009-08-20 16:00:00,0.67455,0.67615,0.6728,0.67405,4025600001.0
2009-08-20 16:30:00,0.67405,0.67565,0.6736,0.67565,2892400000.0
2009-08-20 17:00:00,0.67565,0.67655,0.67485,0.6761,3716300000.0
2009-08-20 17:30:00,0.676,0.6761,0.6743,0.6753,2767100001.0
2009-08-20 18:00:00,0.6753,0.67545,0.674,0.6745,2106400000.0
2009-08-20 18:30:00,0.6745,0.6761,0.67409,0.67575,1604200000.0
2009-08-20 19:00:00,0.6757,0.6763,0.67505,0.6758,1595300000.0
2009-08-20 19:30:00,0.67575,0.67605,0.6756,0.6758,2785499999.0
2009-08-20 20:00:00,0.6758,0.6768,0.67565,0.67585,2984300000.0
2009-08-20 20:30:00,0.67585,0.6766,0.67555,0.6759,1463900000.0
2009-08-20 21:00:00,0.67585,0.6771,0.67575,0.6767,1569200000.0
2009-08-20 21:30:00,0.6767,0.6774,0.67641,0.6771,1272800000.0
2009-08-20 22:00:00,0.67705,0.678,0.67627,0.6775,772500000.0
2009-08-20 22:30:00,0.6775,0.67765,0.67686,0.6769,839500000.0
2009-08-20 23:00:00,0.6769,0.67705,0.67618,0.67675,523100000.0
2009-08-20 23:30:00,0.67675,0.6776,0.67648,0.67667,541400000.0
2009-08-21 00:00:00,0.6768,0.6771,0.67624,0.6771,568500000.0
2009-08-21 00:30:00,0.6771,0.67745,0.67655,0.6771,491000000.0
2009-08-21 01:00:00,0.6771,0.6774,0.67685,0.67705,530400000.0
2009-08-21 01:30:00,0.67705,0.67755,0.67648,0.67675,630900000.0
2009-08-21 02:00:00,0.6769,0.6772,0.67578,0.67605,863300000.0
2009-08-21 02:30:00,0.67605,0.6765,0.67535,0.6757,778200000.0
2009-08-21 03:00:00,0.6756,0.67595,0.67505,0.6753,685600000.0
2009-08-21 03:30:00,0.6753,0.6764,0.6749,0.6752,1057800000.0
2009-08-21 04:00:00,0.67515,0.67625,0.67475,0.67535,584300000.0
2009-08-21 04:30:00,0.67535,0.67625,0.6753,0.67585,380100000.0
2009-08-21 05:00:00,0.6758,0.6759,0.6741,0.67425,658300000.0
2009-08-21 05:30:00,0.6742,0.6744,0.6727,0.6732,1870500000.0
2009-08-21 06:00:00,0.67325,0.6738,0.6724,0.6728,889700000.0
2009-08-21 06:30:00,0.67275,0.6738,0.6718,0.672,692900000.0
2009-08-21 07:00:00,0.672,0.67295,0.67105,0.67215,1247300000.0
2009-08-21 07:30:00,0.67215,0.67415,0.6718,0.6738,796600000.0
2009-08-21 08:00:00,0.6739,0.67395,0.673,0.67355,1170400001.0
2009-08-21 08:30:00,0.6735,0.6764,0.67311,0.67555,1536400000.0
2009-08-21 09:00:00,0.6756,0.67635,0.67515,0.67605,2334200000.0
2009-08-21 09:30:00,0.67605,0.6776,0.6756,0.6761,3210000000.0
2009-08-21 10:00:00,0.67615,0.6762,0.67445,0.67485,1716400000.0
2009-08-21 10:30:00,0.67485,0.6764,0.6745,0.6759,1414200000.0
2009-08-21 11:00:00,0.67595,0.67655,0.6756,0.67615,1502300000.0
2009-08-21 11:30:00,0.67615,0.67725,0.6761,0.6768,2900500000.0
2009-08-21 12:00:00,0.6768,0.67865,0.67665,0.67785,2728400000.0
2009-08-21 12:30:00,0.67785,0.679,0.6775,0.6785,2794800001.0
2009-08-21 13:00:00,0.6785,0.67985,0.67845,0.67945,2299500001.0
2009-08-21 13:30:00,0.6794,0.68105,0.67925,0.6808,4436200000.0
2009-08-21 14:00:00,0.6808,0.68455,0.68065,0.68415,4065000000.0
2009-08-21 14:30:00,0.68425,0.6847,0.6822,0.6833,3239300000.0
2009-08-21 15:00:00,0.68335,0.68405,0.6826,0.68395,1989000000.0
2009-08-21 15:30:00,0.68395,0.68475,0.6834,0.6839,2984200001.0
2009-08-21 16:00:00,0.6839,0.68665,0.68295,0.6839,5273000001.0
2009-08-21 16:30:00,0.6839,0.68465,0.68205,0.6834,4849599999.0
2009-08-21 17:00:00,0.68345,0.6836,0.6812,0.6819,4121600000.0
2009-08-21 17:30:00,0.6819,0.6828,0.6816,0.68235,3321800000.0
2009-08-21 18:00:00,0.68235,0.6831,0.6822,0.6827,1372500000.0
2009-08-21 18:30:00,0.68295,0.68355,0.68235,0.68325,2275900000.0
2009-08-21 19:00:00,0.68325,0.6835,0.68275,0.68275,2538600000.0
2009-08-21 19:30:00,0.6828,0.6828,0.6812,0.6812,2077200000.0
2009-08-21 20:00:00,0.6812,0.6824,0.68115,0.68145,1093700000.0
2009-08-21 20:30:00,0.6819,0.68265,0.68145,0.6824,1170400000.0
2009-08-21 21:00:00,0.6824,0.6824,0.6816,0.6822,1297100000.0
2009-08-21 21:30:00,0.68225,0.6825,0.68156,0.68175,913400000.0
2009-08-21 22:00:00,0.68175,0.6828,0.68155,0.68217,612900000.0
2009-08-21 22:30:00,0.68221,0.68269,0.68132,0.682,681600000.0
2009-08-24 00:00:00,0.6854,0.68547,0.68434,0.68464,611900000.0
2009-08-24 00:30:00,0.68466,0.685,0.68431,0.68431,590800000.0
2009-08-24 01:00:00,0.68432,0.68432,0.68328,0.68409,633000000.0
2009-08-24 01:30:00,0.68408,0.68497,0.68371,0.68494,611900000.0
2009-08-24 02:00:00,0.68515,0.68595,0.68473,0.6849,1020900000.0
2009-08-24 02:30:00,0.6849,0.68675,0.6849,0.68605,1888600000.0
2009-08-24 03:00:00,0.68605,0.68705,0.686,0.687,827100000.0
2009-08-24 03:30:00,0.687,0.68745,0.6855,0.68571,1188700000.0
2009-08-24 04:00:00,0.68585,0.68605,0.68455,0.68555,1378900000.0
2009-08-24 04:30:00,0.68555,0.6859,0.68505,0.68525,838000000.0
2009-08-24 05:00:00,0.68525,0.6856,0.68475,0.68555,544000000.0
2009-08-24 05:30:00,0.6856,0.68615,0.68522,0.68545,1034399999.0
2009-08-24 06:00:00,0.68535,0.68535,0.68438,0.68515,456600000.0
2009-08-24 06:30:00,0.68515,0.68535,0.68435,0.6847,492750000.0
2009-08-24 07:00:00,0.6847,0.6849,0.68394,0.6847,1220890000.0
2009-08-24 07:30:00,0.6847,0.68565,0.68395,0.68545,1341000000.0
2009-08-24 08:00:00,0.68545,0.68565,0.68375,0.6845,1322600000.0
2009-08-24 08:30:00,0.6844,0.68465,0.68225,0.68225,1536100000.0
2009-08-24 09:00:00,0.6823,0.68305,0.6815,0.68275,3508899999.0
2009-08-24 09:30:00,0.68275,0.68375,0.6824,0.68265,2665700000.0
2009-08-24 10:00:00,0.6826,0.6833,0.68165,0.68265,3437200000.0
2009-08-24 10:30:00,0.68265,0.68475,0.68245,0.6846,3964600000.0
2009-08-24 11:00:00,0.68465,0.68645,0.68435,0.686,4894300000.0
2009-08-24 11:30:00,0.68605,0.68645,0.68495,0.6853,3758400000.0
2009-08-24 12:00:00,0.6853,0.6856,0.68445,0.68485,2057200000.0
2009-08-24 12:30:00,0.68485,0.68495,0.68435,0.68465,1330050001.0
2009-08-24 13:00:00,0.68465,0.6855,0.6838,0.68515,1687600000.0
2009-08-24 13:30:00,0.68515,0.6862,0.68515,0.686,2888100000.0
2009-08-24 14:00:00,0.68585,0.68675,0.68555,0.6866,3831000000.0
2009-08-24 14:30:00,0.68665,0.6879,0.6866,0.68735,3928000000.0
2009-08-24 15:00:00,0.68735,0.68815,0.6871,0.6873,3977000000.0
2009-08-24 15:30:00,0.6873,0.6877,0.68615,0.68715,7407069998.0
2009-08-24 16:00:00,0.68715,0.68755,0.6866,0.68695,4672600000.0
2009-08-24 16:30:00,0.6869,0.68695,0.6857,0.68645,3984900000.0
2009-08-24 17:00:00,0.6865,0.68745,0.68625,0.68635,4308700000.0
2009-08-24 17:30:00,0.6864,0.68825,0.68635,0.6882,3185899998.0
2009-08-24 18:00:00,0.68825,0.6885,0.68755,0.6879,3812200001.0
2009-08-24 18:30:00,0.6879,0.6883,0.6873,0.6875,2533300000.0
2009-08-24 19:00:00,0.6875,0.68765,0.6849,0.68495,4101400000.0
2009-08-24 19:30:00,0.68495,0.6863,0.68495,0.68525,2361200000.0
2009-08-24 20:00:00,0.68525,0.6862,0.6848,0.6852,1826400000.0
2009-08-24 20:30:00,0.6852,0.68575,0.68489,0.68575,1838900000.0
2009-08-24 21:00:00,0.68565,0.6857,0.6846,0.6856,1757500000.0
2009-08-24 21:30:00,0.6856,0.68635,0.6847,0.6852,1626600000.0
2009-08-24 22:00:00,0.6852,0.68585,0.68414,0.6854,606600000.0
2009-08-24 22:30:00,0.6854,0.68575,0.6845,0.6847,723400000.0
2009-08-24 23:00:00,0.6847,0.685,0.68426,0.6847,329000000.0
2009-08-24 23:30:00,0.6847,0.685,0.68395,0.684,660300000.0
2009-08-25 00:00:00,0.6844,0.68515,0.68419,0.6846,602800000.0
2009-08-25 00:30:00,0.6846,0.68485,0.68375,0.6842,479400000.0
2009-08-25 01:00:00,0.6843,0.68465,0.68363,0.6843,498200000.0
2009-08-25 01:30:00,0.6843,0.685,0.684,0.6849,654300000.0
2009-08-25 02:00:00,0.6849,0.6855,0.68445,0.68495,673800000.0
2009-08-25 02:30:00,0.68495,0.6851,0.6845,0.68455,651000000.0
2009-08-25 03:00:00,0.6845,0.6852,0.68414,0.685,1045300000.0
2009-08-25 03:30:00,0.68485,0.68485,0.6836,0.6843,1342300000.0
2009-08-25 04:00:00,0.6844,0.68475,0.6838,0.6843,898300000.0
2009-08-25 04:30:00,0.6843,0.68465,0.6838,0.6844,1032300000.0
2009-08-25 05:00:00,0.6844,0.68575,0.6844,0.685,1254900000.0
2009-08-25 05:30:00,0.6852,0.686,0.68485,0.68555,975900000.0
2009-08-25 06:00:00,0.6855,0.68565,0.68474,0.68512,834400000.0
2009-08-25 06:30:00,0.68535,0.68565,0.68487,0.68526,587600000.0
2009-08-25 07:00:00,0.68545,0.6855,0.6845,0.6851,936400000.0
2009-08-25 07:30:00,0.6851,0.6855,0.68415,0.68425,1598700000.0
2009-08-25 08:00:00,0.6842,0.68495,0.68335,0.68405,3508900000.0
2009-08-25 08:30:00,0.68415,0.68585,0.68355,0.6841,3859900000.0
2009-08-25 09:00:00,0.6841,0.6855,0.6838,0.6854,5312700000.0
2009-08-25 09:30:00,0.6854,0.6858,0.68455,0.6851,4105000000.0
2009-08-25 10:00:00,0.6851,0.6864,0.68495,0.68535,2129900000.0
2009-08-25 10:30:00,0.68535,0.686,0.68495,0.6854,1922500000.0
2009-08-25 11:00:00,0.6854,0.6863,0.6851,0.68615,1853500000.0
2009-08-25 11:30:00,0.68615,0.68655,0.6856,0.6856,2259200000.0
2009-08-25 12:00:00,0.68565,0.6864,0.6856,0.68595,1593350000.0
2009-08-25 12:30:00,0.68595,0.6862,0.6856,0.68565,1911100000.0
2009-08-25 13:00:00,0.6856,0.688,0.68535,0.6878,2483700000.0
2009-08-25 13:30:00,0.6878,0.68875,0.6867,0.68735,3263299999.0
2009-08-25 14:00:00,0.6874,0.6882,0.6864,0.6879,2473600000.0
2009-08-25 14:30:00,0.6879,0.6895,0.6878,0.6888,3933600003.0
2009-08-25 15:00:00,0.68875,0.6897,0.68825,0.6884,4020000000.0
2009-08-25 15:30:00,0.6884,0.68945,0.68765,0.6882,6672400001.0
2009-08-25 16:00:00,0.68815,0.6897,0.68565,0.686,6756000005.0
2009-08-25 16:30:00,0.686,0.6873,0.68575,0.6866,6389899997.0
2009-08-25 17:00:00,0.6866,0.6872,0.6857,0.6865,2735699999.0
2009-08-25 17:30:00,0.6865,0.68685,0.68565,0.6858,4319799997.0
2009-08-25 18:00:00,0.6858,0.6865,0.6852,0.6864,4447499998.0
2009-08-25 18:30:00,0.6864,0.6868,0.68445,0.6845,2533400000.0
2009-08-25 19:00:00,0.6845,0.6852,0.6841,0.6842,3294939999.0
2009-08-25 19:30:00,0.68415,0.6845,0.68376,0.6843,2177100001.0
2009-08-25 20:00:00,0.68425,0.68475,0.6839,0.68435,1610120000.0
2009-08-25 20:30:00,0.6843,0.68465,0.6841,0.6844,2915690000.0
2009-08-25 21:00:00,0.6844,0.6846,0.68381,0.6844,582300000.0
2009-08-25 21:30:00,0.6844,0.6845,0.68375,0.6844,790480000.0
2009-08-25 22:00:00,0.6844,0.68455,0.68375,0.68425,843600000.0
2009-08-25 22:30:00,0.6842,0.6843,0.68377,0.6839,1052400000.0
2009-08-25 23:00:00,0.68405,0.68415,0.68325,0.68405,710700000.0
2009-08-25 23:30:00,0.68405,0.68445,0.68361,0.6842,487200000.0
2009-08-26 00:00:00,0.6841,0.68455,0.68362,0.6843,468400000.0
2009-08-26 00:30:00,0.6843,0.68442,0.68362,0.68425,443100000.0
2009-08-26 01:00:00,0.68425,0.68455,0.68378,0.68425,547200000.0
2009-08-26 01:30:00,0.6842,0.6842,0.68275,0.6831,1389700000.0
2009-08-26 02:00:00,0.6832,0.6844,0.6831,0.68405,815600000.0
2009-08-26 02:30:00,0.68405,0.68445,0.68385,0.68415,548200000.0
2009-08-26 03:00:00,0.68405,0.6845,0.6837,0.68405,895600000.0
2009-08-26 03:30:00,0.684,0.68535,0.68287,0.68465,1005700000.0
2009-08-26 04:00:00,0.68475,0.68585,0.68435,0.685,817200000.0
2009-08-26 04:30:00,0.685,0.686,0.6847,0.686,866100000.0
2009-08-26 05:00:00,0.68605,0.6861,0.68544,0.6861,725600000.0
2009-08-26 05:30:00,0.68594,0.68735,0.6858,0.68695,1403900000.0
2009-08-26 06:00:00,0.68695,0.68725,0.68635,0.6867,659100000.0
2009-08-26 06:30:00,0.6867,0.68705,0.68635,0.68665,923800000.0
2009-08-26 07:00:00,0.68665,0.68695,0.6863,0.68685,476700000.0
2009-08-26 07:30:00,0.68685,0.68815,0.68685,0.6877,830500000.0
2009-08-26 08:00:00,0.6877,0.6885,0.687,0.68755,1793200000.0
2009-08-26 08:30:00,0.68755,0.68835,0.6864,0.6866,2873400001.0
2009-08-26 09:00:00,0.68665,0.68865,0.6865,0.6885,3272500000.0
2009-08-26 09:30:00,0.6886,0.689,0.68785,0.689,2558000000.0
2009-08-26 10:00:00,0.68895,0.6895,0.6862,0.6867,3825399999.0
2009-08-26 10:30:00,0.6867,0.687,0.6862,0.68675,1796500000.0
2009-08-26 11:00:00,0.68675,0.6878,0.68655,0.6866,2988300001.0
2009-08-26 11:30:00,0.6866,0.6873,0.68645,0.6869,2067000000.0
2009-08-26 12:00:00,0.68685,0.68755,0.68385,0.68395,4460300000.0
2009-08-26 12:30:00,0.6839,0.68485,0.6839,0.68455,2762000000.0
2009-08-26 13:00:00,0.68455,0.68455,0.68195,0.6831,4151200000.0
2009-08-26 13:30:00,0.6831,0.68395,0.6823,0.6837,4599800000.0
2009-08-26 14:00:00,0.68365,0.6842,0.683,0.68395,3078400000.0
2009-08-26 14:30:00,0.68395,0.68465,0.6819,0.6832,6470100000.0
2009-08-26 15:00:00,0.6832,0.68345,0.68075,0.68115,7853499998.0
2009-08-26 15:30:00,0.68115,0.68145,0.67875,0.67905,10686700004.0
2009-08-26 16:00:00,0.67905,0.68215,0.67905,0.68075,8461500001.0
2009-08-26 16:30:00,0.68075,0.68245,0.68,0.68235,10026600000.0
2009-08-26 17:00:00,0.68235,0.68245,0.67925,0.6799,4826000000.0
2009-08-26 17:30:00,0.6799,0.68015,0.6792,0.6797,3941600000.0
2009-08-26 18:00:00,0.6797,0.68055,0.67905,0.6805,3720500000.0
2009-08-26 18:30:00,0.6805,0.6813,0.67965,0.68115,4134300000.0
2009-08-26 19:00:00,0.68115,0.6813,0.67912,0.6798,3458200001.0
2009-08-26 19:30:00,0.6798,0.6813,0.67975,0.68115,2169000000.0
2009-08-26 20:00:00,0.68115,0.68155,0.6806,0.68095,2503400000.0
2009-08-26 20:30:00,0.68095,0.68185,0.68035,0.6809,2864900000.0
2009-08-26 21:00:00,0.6809,0.6812,0.68025,0.68075,2088300000.0
2009-08-26 21:30:00,0.68075,0.68115,0.68065,0.6807,1057800000.0
2009-08-26 22:00:00,0.6809,0.6813,0.68019,0.68076,587350000.0
2009-08-26 22:30:00,0.6812,0.6815,0.68082,0.6814,587600000.0
2009-08-26 23:00:00,0.6814,0.6814,0.6804,0.6808,858700000.0
2009-08-26 23:30:00,0.6808,0.681,0.68003,0.6807,634900000.0
2009-08-27 00:00:00,0.6807,0.68155,0.68055,0.68135,748600000.0
2009-08-27 00:30:00,0.68125,0.68165,0.68065,0.6814,918700000.0
2009-08-27 01:00:00,0.6814,0.68175,0.68055,0.6807,2030100000.0
2009-08-27 01:30:00,0.6807,0.6811,0.67975,0.6805,1574800000.0
2009-08-27 02:00:00,0.68055,0.6813,0.68035,0.68065,977700000.0
2009-08-27 02:30:00,0.6807,0.68075,0.67876,0.67915,1488900000.0
2009-08-27 03:00:00,0.67915,0.68,0.6785,0.67955,1680800000.0
2009-08-27 03:30:00,0.67955,0.68025,0.6789,0.67915,1529500000.0
2009-08-27 04:00:00,0.67915,0.67965,0.67855,0.67935,1638500000.0
2009-08-27 04:30:00,0.67935,0.68015,0.67895,0.67915,692600000.0
2009-08-27 05:00:00,0.67935,0.6796,0.6786,0.6794,858700000.0
2009-08-27 05:30:00,0.67935,0.67935,0.67815,0.6788,1640800000.0
2009-08-27 06:00:00,0.6788,0.67975,0.6783,0.67885,1205400000.0
2009-08-27 06:30:00,0.67885,0.67945,0.6785,0.6792,968700000.0
2009-08-27 07:00:00,0.6792,0.6793,0.67825,0.67855,934900000.0
2009-08-27 07:30:00,0.67855,0.67905,0.67805,0.67885,1875700000.0
2009-08-27 08:00:00,0.6789,0.67935,0.6774,0.6786,3407000000.0
2009-08-27 08:30:00,0.67865,0.6795,0.67835,0.6788,1584500000.0
2009-08-27 09:00:00,0.6788,0.681,0.6786,0.6801,4400400000.0
2009-08-27 09:30:00,0.68015,0.6808,0.67925,0.67935,3874300000.0
2009-08-27 10:00:00,0.67935,0.68075,0.6788,0.67955,3249500000.0
2009-08-27 10:30:00,0.67955,0.68045,0.6792,0.6795,5901800001.0
2009-08-27 11:00:00,0.6795,0.68055,0.6792,0.68015,4447399997.0
2009-08-27 11:30:00,0.68015,0.6815,0.6801,0.6812,3623000000.0
2009-08-27 12:00:00,0.68115,0.682,0.68055,0.68055,4631200000.0
2009-08-27 12:30:00,0.68055,0.6812,0.6803,0.68095,3374300000.0
2009-08-27 13:00:00,0.681,0.68125,0.68015,0.68085,3509800000.0
2009-08-27 13:30:00,0.6809,0.68285,0.68065,0.6824,3315600001.0
2009-08-27 14:00:00,0.68245,0.6833,0.6823,0.68295,3238300000.0
2009-08-27 14:30:00,0.6831,0.68385,0.68205,0.683,4866400000.0
2009-08-27 15:00:00,0.683,0.6831,0.68145,0.6817,3821800000.0
2009-08-27 15:30:00,0.6817,0.68225,0.67915,0.6793,5201499999.0
2009-08-27 16:00:00,0.6793,0.68035,0.67835,0.67965,7702099999.0
2009-08-27 16:30:00,0.67965,0.68045,0.6792,0.6793,5038499999.0
2009-08-27 17:00:00,0.67925,0.68085,0.6792,0.68065,4123000000.0
2009-08-27 17:30:00,0.68065,0.6827,0.6801,0.68235,5148599999.0
2009-08-27 18:00:00,0.6825,0.6837,0.68155,0.6837,3864200000.0
2009-08-27 18:30:00,0.6837,0.68405,0.683,0.6835,4448899999.0
2009-08-27 19:00:00,0.68345,0.68375,0.68295,0.683,2270199999.0
2009-08-27 19:30:00,0.683,0.6843,0.683,0.68405,3256100000.0
2009-08-27 20:00:00,0.6841,0.6891,0.6841,0.68835,5021200000.0
2009-08-27 20:30:00,0.68835,0.68955,0.6875,0.68835,5597700000.0
2009-08-27 21:00:00,0.68835,0.6888,0.68685,0.6874,2653400000.0
2009-08-27 21:30:00,0.68745,0.6886,0.68725,0.68815,2698700000.0
2009-08-27 22:00:00,0.68815,0.6884,0.68747,0.68795,1054820000.0
2009-08-27 22:30:00,0.6879,0.6879,0.6865,0.6872,1064000000.0
2009-08-27 23:00:00,0.6872,0.68802,0.6869,0.6876,598900000.0
2009-08-27 23:30:00,0.6876,0.68765,0.68635,0.6872,968300000.0
2009-08-28 00:00:00,0.6872,0.68751,0.68639,0.6869,868600000.0
2009-08-28 00:30:00,0.6869,0.68705,0.68641,0.6867,581900000.0
2009-08-28 01:00:00,0.68675,0.68725,0.68655,0.68715,602300000.0
2009-08-28 01:30:00,0.68705,0.68865,0.68675,0.688,1151500000.0
2009-08-28 02:00:00,0.688,0.6886,0.687,0.6876,1009200000.0
2009-08-28 02:30:00,0.6876,0.6885,0.6875,0.6881,1266100000.0
2009-08-28 03:00:00,0.6881,0.68845,0.687,0.6882,2179300000.0
2009-08-28 03:30:00,0.6882,0.68855,0.68715,0.68775,1111000000.0
2009-08-28 04:00:00,0.68775,0.68775,0.6869,0.68705,1052700000.0
2009-08-28 04:30:00,0.68705,0.68755,0.68605,0.68625,1376100000.0
2009-08-28 05:00:00,0.68625,0.6867,0.68594,0.6867,1735900000.0
2009-08-28 05:30:00,0.68665,0.6867,0.6858,0.68615,2508400000.0
2009-08-28 06:00:00,0.68615,0.6868,0.6861,0.68675,1145600000.0
2009-08-28 06:30:00,0.68665,0.6867,0.68613,0.6867,706620000.0
2009-08-28 07:00:00,0.6866,0.68675,0.68535,0.68625,1002200000.0
2009-08-28 07:30:00,0.6863,0.6884,0.68625,0.68775,2145100005.0
2009-08-28 08:00:00,0.68785,0.6882,0.68665,0.6869,2242400001.0
2009-08-28 08:30:00,0.6869,0.6882,0.68615,0.6866,3072300000.0
2009-08-28 09:00:00,0.6866,0.6868,0.68555,0.68565,3409600000.0
2009-08-28 09:30:00,0.68565,0.6858,0.6843,0.68435,2989499999.0
2009-08-28 10:00:00,0.68435,0.68695,0.68435,0.68595,2682400000.0
2009-08-28 10:30:00,0.686,0.68715,0.685,0.6865,4277000000.0
2009-08-28 11:00:00,0.68645,0.68715,0.68575,0.68635,2866500001.0
2009-08-28 11:30:00,0.68635,0.68685,0.6853,0.68575,2782400000.0
2009-08-28 12:00:00,0.6858,0.68645,0.68405,0.6851,3865200001.0
2009-08-28 12:30:00,0.6851,0.68645,0.68485,0.68605,1691900000.0
2009-08-28 13:00:00,0.68605,0.6876,0.68565,0.6866,4095500001.0
2009-08-28 13:30:00,0.6866,0.68705,0.686,0.68655,2714900000.0
2009-08-28 14:00:00,0.68655,0.68775,0.686,0.6869,3896899999.0
2009-08-28 14:30:00,0.6869,0.6874,0.68575,0.6865,4817100002.0
2009-08-28 15:00:00,0.68655,0.6892,0.6865,0.6891,4930300000.0
2009-08-28 15:30:00,0.6891,0.68945,0.6866,0.68665,9609199999.0
2009-08-28 16:00:00,0.68665,0.6877,0.68535,0.6857,7512000010.0
2009-08-28 16:30:00,0.6857,0.6884,0.6852,0.6881,6493300001.0
2009-08-28 17:00:00,0.6881,0.6883,0.68655,0.68665,6263699998.0
2009-08-28 17:30:00,0.68665,0.68716,0.68565,0.68645,4554200000.0
2009-08-28 18:00:00,0.68645,0.6869,0.68435,0.6845,4336300001.0
2009-08-28 18:30:00,0.6845,0.686,0.6843,0.6849,2361000000.0
2009-08-28 19:00:00,0.6849,0.6862,0.6845,0.6854,3129900000.0
2009-08-28 19:30:00,0.68545,0.68555,0.68465,0.68535,2044400000.0
2009-08-28 20:00:00,0.68535,0.6854,0.6842,0.6845,2638100000.0
2009-08-28 20:30:00,0.6845,0.6846,0.6836,0.6843,1917500000.0
2009-08-28 21:00:00,0.6843,0.6848,0.68393,0.68465,1051600000.0
2009-08-28 21:30:00,0.68465,0.6849,0.6836,0.68485,906600000.0
2009-08-28 22:00:00,0.68465,0.6852,0.6835,0.6839,735100000.0
2009-08-28 22:30:00,0.684,0.68475,0.6832,0.68407,808500000.0
2009-08-31 00:00:00,0.68396,0.6843,0.68354,0.68399,632200000.0
2009-08-31 00:30:00,0.68395,0.68438,0.68239,0.68258,654000000.0
2009-08-31 01:00:00,0.68257,0.68344,0.68246,0.68314,654000000.0
2009-08-31 01:30:00,0.68321,0.68415,0.68321,0.68355,632200000.0
2009-08-31 02:00:00,0.6837,0.6848,0.6837,0.6847,861500000.0
2009-08-31 02:30:00,0.68475,0.6858,0.6842,0.6851,1822500000.0
2009-08-31 03:00:00,0.6852,0.68545,0.6831,0.6839,1775800000.0
2009-08-31 03:30:00,0.68385,0.68385,0.6821,0.683,2220900000.0
2009-08-31 04:00:00,0.683,0.68345,0.68265,0.6833,1153200000.0
2009-08-31 04:30:00,0.6832,0.6834,0.6813,0.68275,1519300000.0
2009-08-31 05:00:00,0.6828,0.6835,0.6813,0.6819,2189600000.0
2009-08-31 05:30:00,0.6819,0.68275,0.68135,0.68275,2101700000.0
2009-08-31 06:00:00,0.68275,0.6831,0.6819,0.6821,1923400000.0
2009-08-31 06:30:00,0.68205,0.68325,0.68185,0.6824,951500000.0
2009-08-31 07:00:00,0.6824,0.68305,0.6821,0.6828,1191200000.0
2009-08-31 07:30:00,0.6828,0.68305,0.68198,0.6826,892000000.0
2009-08-31 08:00:00,0.68255,0.6831,0.6811,0.68155,2032100000.0
2009-08-31 08:30:00,0.68155,0.68215,0.6813,0.68175,2194800000.0
2009-08-31 09:00:00,0.6817,0.68265,0.6813,0.6825,5290000000.0
2009-08-31 09:30:00,0.6825,0.68275,0.6821,0.6826,1460300000.0
2009-08-31 10:00:00,0.68255,0.6826,0.6814,0.68175,1502400000.0
2009-08-31 10:30:00,0.68175,0.68335,0.6816,0.683,1861300000.0
2009-08-31 11:00:00,0.68285,0.6837,0.6823,0.6826,2123900000.0
2009-08-31 11:30:00,0.6826,0.68295,0.68215,0.6829,1346399999.0
2009-08-31 12:00:00,0.6829,0.6832,0.68225,0.6823,1168000000.0
2009-08-31 12:30:00,0.6823,0.6824,0.68125,0.6814,2106800000.0
2009-08-31 13:00:00,0.68135,0.6816,0.6805,0.6813,2504900000.0
2009-08-31 13:30:00,0.6813,0.6813,0.68062,0.68075,1982100000.0
2009-08-31 14:00:00,0.68075,0.681,0.6793,0.6796,3445000000.0
2009-08-31 14:30:00,0.6796,0.68065,0.6792,0.6806,2339600000.0
2009-08-31 15:00:00,0.6806,0.6806,0.6796,0.6803,2521100000.0
2009-08-31 15:30:00,0.6803,0.6813,0.6794,0.68075,4585300000.0
2009-08-31 16:00:00,0.6807,0.68305,0.6805,0.6824,3080600000.0
2009-08-31 16:30:00,0.6825,0.68595,0.6811,0.68595,4404000000.0
2009-08-31 17:00:00,0.6859,0.68605,0.68405,0.6841,3393800000.0
2009-08-31 17:30:00,0.6841,0.6855,0.68385,0.6854,2943300001.0
2009-08-31 18:00:00,0.68535,0.68615,0.68445,0.68455,2371600000.0
2009-08-31 18:30:00,0.68455,0.6856,0.68417,0.6846,2109700000.0
2009-08-31 19:00:00,0.6847,0.6851,0.6841,0.6841,1667200000.0
2009-08-31 19:30:00,0.6841,0.68555,0.68405,0.6855,1801300000.0
2009-08-31 20:00:00,0.68555,0.68555,0.6844,0.68515,1908700001.0
2009-08-31 20:30:00,0.68515,0.6858,0.6846,0.6847,2178600001.0
2009-08-31 21:00:00,0.6847,0.68475,0.68316,0.68365,2323400000.0
2009-08-31 21:30:00,0.68365,0.6861,0.68365,0.68605,2435400000.0
2009-08-31 22:00:00,0.68615,0.68675,0.68488,0.68535,1329200000.0
2009-08-31 22:30:00,0.68535,0.68585,0.6848,0.6848,527800000.0
2009-08-31 23:00:00,0.6848,0.6859,0.6848,0.68546,547000000.0
2009-08-31 23:30:00,0.68565,0.686,0.68425,0.68495,555000000.0
2009-09-01 00:00:00,0.68505,0.68525,0.68434,0.6847,598600000.0
2009-09-01 00:30:00,0.6845,0.68675,0.6842,0.68575,1060400000.0
2009-09-01 01:00:00,0.68595,0.6861,0.68515,0.6853,1060100000.0
2009-09-01 01:30:00,0.6853,0.68565,0.68475,0.68535,623000000.0
2009-09-01 02:00:00,0.68535,0.68595,0.68486,0.6851,899900000.0
2009-09-01 02:30:00,0.6851,0.68605,0.685,0.6853,1455200000.0
2009-09-01 03:00:00,0.68535,0.68705,0.68535,0.6858,1710200000.0
2009-09-01 03:30:00,0.6856,0.6874,0.6855,0.6871,2096800000.0
2009-09-01 04:00:00,0.6871,0.68755,0.6866,0.687,1244400000.0
2009-09-01 04:30:00,0.687,0.68725,0.68615,0.6871,987400000.0
2009-09-01 05:00:00,0.6871,0.6875,0.6868,0.68695,545700000.0
2009-09-01 05:30:00,0.6869,0.68785,0.68649,0.68735,1295400000.0
2009-09-01 06:00:00,0.6874,0.68875,0.68705,0.6884,2011300000.0
2009-09-01 06:30:00,0.68845,0.6885,0.6856,0.68635,1675900000.0
2009-09-01 07:00:00,0.6864,0.6871,0.68595,0.6871,1382500000.0
2009-09-01 07:30:00,0.6871,0.68795,0.6869,0.68715,2175900000.0
2009-09-01 08:00:00,0.6872,0.68825,0.6872,0.6875,3329700000.0
2009-09-01 08:30:00,0.6875,0.6878,0.68605,0.6864,2983300000.0
2009-09-01 09:00:00,0.6865,0.6883,0.6863,0.6876,3899400000.0
2009-09-01 09:30:00,0.6876,0.6883,0.6871,0.6878,2333800000.0
2009-09-01 10:00:00,0.6878,0.688,0.6847,0.685,4262500000.0
2009-09-01 10:30:00,0.68495,0.68495,0.68355,0.68465,3440900000.0
2009-09-01 11:00:00,0.68465,0.68465,0.6825,0.6826,3052400000.0
2009-09-01 11:30:00,0.6826,0.6839,0.6821,0.6828,2992500000.0
2009-09-01 12:00:00,0.6828,0.6832,0.6817,0.6827,3610800000.0
2009-09-01 12:30:00,0.68275,0.6829,0.68125,0.68125,1200600000.0
2009-09-01 13:00:00,0.68125,0.6822,0.68115,0.68215,3688600000.0
2009-09-01 13:30:00,0.68215,0.6832,0.6819,0.6821,3576200000.0
2009-09-01 14:00:00,0.6822,0.68325,0.68155,0.68275,4260600000.0
2009-09-01 14:30:00,0.68275,0.68295,0.68175,0.68185,4079700000.0
2009-09-01 15:00:00,0.68185,0.682,0.6803,0.6815,4853999999.0
2009-09-01 15:30:00,0.6815,0.68445,0.6814,0.6824,5008400001.0
2009-09-01 16:00:00,0.68255,0.6856,0.6818,0.6848,5981300000.0
2009-09-01 16:30:00,0.68475,0.68485,0.683,0.6835,5209900000.0
2009-09-01 17:00:00,0.6835,0.6839,0.6793,0.6798,8568100000.0
2009-09-01 17:30:00,0.6798,0.6814,0.6786,0.6791,8943100000.0
2009-09-01 18:00:00,0.679,0.67905,0.6762,0.67665,6305500000.0
2009-09-01 18:30:00,0.67665,0.67845,0.6764,0.6767,3564500000.0
2009-09-01 19:00:00,0.67675,0.6769,0.67205,0.67375,4197700000.0
2009-09-01 19:30:00,0.67375,0.6745,0.673,0.67425,3338999999.0
2009-09-01 20:00:00,0.67425,0.67485,0.6729,0.67315,2933200000.0
2009-09-01 20:30:00,0.67315,0.67445,0.6727,0.67385,3676900000.0
2009-09-01 21:00:00,0.6737,0.6759,0.6737,0.67425,2529600000.0
2009-09-01 21:30:00,0.67425,0.67565,0.674,0.6749,1492500000.0
2009-09-01 22:00:00,0.6749,0.6749,0.67353,0.6741,881300000.0
2009-09-01 22:30:00,0.67415,0.6752,0.67415,0.6749,815500000.0
2009-09-01 23:00:00,0.6749,0.6751,0.6743,0.67505,446500000.0
2009-09-01 23:30:00,0.67505,0.67545,0.67408,0.6753,752200000.0
2009-09-02 00:00:00,0.67525,0.67625,0.6752,0.67605,876500000.0
2009-09-02 00:30:00,0.676,0.6763,0.67575,0.67575,435200000.0
2009-09-02 01:00:00,0.6758,0.67585,0.6746,0.67505,873200000.0
2009-09-02 01:30:00,0.67505,0.67545,0.67425,0.6752,903500000.0
2009-09-02 02:00:00,0.67525,0.67535,0.6736,0.67385,1446400000.0
2009-09-02 02:30:00,0.67385,0.67495,0.67355,0.67465,947200000.0
2009-09-02 03:00:00,0.67465,0.6751,0.67405,0.67465,1155600000.0
2009-09-02 03:30:00,0.6748,0.67675,0.6748,0.67605,2490000000.0
2009-09-02 04:00:00,0.67605,0.6761,0.675,0.6759,1773600000.0
2009-09-02 04:30:00,0.6759,0.6759,0.67445,0.67485,886900000.0
2009-09-02 05:00:00,0.6749,0.6752,0.6738,0.67415,594000000.0
2009-09-02 05:30:00,0.67415,0.67475,0.67388,0.6745,891700000.0
2009-09-02 06:00:00,0.67445,0.6759,0.6742,0.6758,1134600000.0
2009-09-02 06:30:00,0.67575,0.67595,0.67515,0.67565,1386800000.0
2009-09-02 07:00:00,0.67565,0.67565,0.67455,0.6751,1775000000.0
2009-09-02 07:30:00,0.67505,0.6757,0.6746,0.6753,1690800000.0
2009-09-02 08:00:00,0.67525,0.67655,0.6751,0.6758,2170000001.0
2009-09-02 08:30:00,0.6758,0.6779,0.67555,0.6775,4585999997.0
2009-09-02 09:00:00,0.67755,0.67755,0.6745,0.6753,4514800001.0
2009-09-02 09:30:00,0.6753,0.67615,0.6734,0.67345,4370500001.0
2009-09-02 10:00:00,0.67345,0.67505,0.6727,0.674,2531700000.0
2009-09-02 10:30:00,0.674,0.67535,0.67325,0.67465,2501600000.0
2009-09-02 11:00:00,0.67465,0.67505,0.67405,0.6744,2122400000.0
2009-09-02 11:30:00,0.67435,0.67545,0.6731,0.6745,2923400000.0
2009-09-02 12:00:00,0.67455,0.6756,0.6741,0.67525,1514700000.0
2009-09-02 12:30:00,0.67525,0.67585,0.6752,0.67525,1896700000.0
2009-09-02 13:00:00,0.67525,0.67585,0.6747,0.6748,3500300000.0
2009-09-02 13:30:00,0.6748,0.67525,0.67375,0.67375,3088800000.0
2009-09-02 14:00:00,0.67375,0.67465,0.6693,0.6709,5118199999.0
2009-09-02 14:30:00,0.6709,0.67265,0.66965,0.6706,4974700000.0
2009-09-02 15:00:00,0.6706,0.671,0.6685,0.6694,3745200000.0
2009-09-02 15:30:00,0.6694,0.67205,0.66875,0.67145,6576300000.0
2009-09-02 16:00:00,0.67145,0.67245,0.6706,0.6706,6402200000.0
2009-09-02 16:30:00,0.6706,0.6723,0.6693,0.6712,6733499999.0
2009-09-02 17:00:00,0.6712,0.67415,0.67115,0.67285,6343400002.0
2009-09-02 17:30:00,0.67285,0.67375,0.6714,0.6719,5887900000.0
2009-09-02 18:00:00,0.6718,0.67225,0.67115,0.67155,3258600000.0
2009-09-02 18:30:00,0.67155,0.67555,0.6715,0.67525,3760900000.0
2009-09-02 19:00:00,0.67525,0.67535,0.67365,0.67415,4490600000.0
2009-09-02 19:30:00,0.67415,0.6742,0.6733,0.6736,2941800000.0
2009-09-02 20:00:00,0.67365,0.674,0.67287,0.67298,2358299999.0
2009-09-02 20:30:00,0.67365,0.67465,0.67325,0.6737,2199900000.0
2009-09-02 21:00:00,0.67365,0.67475,0.67325,0.6735,1397600000.0
2009-09-02 21:30:00,0.6735,0.67415,0.67245,0.67265,2102800000.0
2009-09-02 22:00:00,0.67265,0.67325,0.67239,0.6728,1117900000.0
2009-09-02 22:30:00,0.6728,0.67345,0.67255,0.67255,854000000.0
2009-09-02 23:00:00,0.67255,0.6731,0.67175,0.6724,665500000.0
2009-09-02 23:30:00,0.6724,0.6728,0.6716,0.6726,578200000.0
2009-09-03 00:00:00,0.6726,0.673,0.67212,0.67285,687600000.0
2009-09-03 00:30:00,0.67275,0.6741,0.67225,0.6741,1191800000.0
2009-09-03 01:00:00,0.6741,0.67465,0.67375,0.67415,1534600000.0
2009-09-03 01:30:00,0.67415,0.6746,0.6739,0.6743,806800000.0
2009-09-03 02:00:00,0.6743,0.67455,0.67295,0.67305,1590900000.0
2009-09-03 02:30:00,0.67305,0.67365,0.67225,0.673,1747400000.0
2009-09-03 03:00:00,0.67295,0.67345,0.67245,0.67345,1728100000.0
2009-09-03 03:30:00,0.67345,0.6737,0.672,0.67345,2158900000.0
2009-09-03 04:00:00,0.67345,0.67425,0.6732,0.67425,1480400000.0
2009-09-03 04:30:00,0.6742,0.675,0.67346,0.67485,1487200000.0
2009-09-03 05:00:00,0.67485,0.67585,0.67485,0.67545,1964700000.0
2009-09-03 05:30:00,0.67545,0.6766,0.675,0.67555,1668900000.0
2009-09-03 06:00:00,0.67575,0.67675,0.6756,0.67605,931400000.0
2009-09-03 06:30:00,0.676,0.67615,0.67485,0.67515,1235600000.0
2009-09-03 07:00:00,0.6752,0.67545,0.67475,0.67485,529700000.0
2009-09-03 07:30:00,0.6749,0.6766,0.6749,0.67605,1328800000.0
2009-09-03 08:00:00,0.67605,0.67725,0.676,0.6765,2759600000.0
2009-09-03 08:30:00,0.6765,0.67905,0.67635,0.6785,3572700000.0
2009-09-03 09:00:00,0.67845,0.67915,0.67675,0.677,3374600000.0
2009-09-03 09:30:00,0.677,0.67815,0.6765,0.67805,4904400001.0
2009-09-03 10:00:00,0.67805,0.67885,0.6774,0.6787,5733300001.0
2009-09-03 10:30:00,0.6788,0.6797,0.6781,0.6792,5854099999.0
2009-09-03 11:00:00,0.67915,0.67925,0.6782,0.6784,3608000001.0
2009-09-03 11:30:00,0.6784,0.6787,0.67777,0.6782,2858200002.0
2009-09-03 12:00:00,0.6782,0.67845,0.6774,0.67805,3740499997.0
2009-09-03 12:30:00,0.67805,0.6785,0.6776,0.67815,4675999999.0
2009-09-03 13:00:00,0.67825,0.6807,0.67785,0.6805,3157100000.0
2009-09-03 13:30:00,0.6805,0.68295,0.68035,0.68135,4882799998.0
2009-09-03 14:00:00,0.68135,0.682,0.68045,0.68045,4349700000.0
2009-09-03 14:30:00,0.68045,0.6806,0.6794,0.6798,7750799997.0
2009-09-03 15:00:00,0.6798,0.6805,0.679,0.67995,3781400000.0
2009-09-03 15:30:00,0.67995,0.68075,0.6786,0.67885,9438399999.0
2009-09-03 16:00:00,0.67905,0.68035,0.6762,0.67715,7266500001.0
2009-09-03 16:30:00,0.67715,0.678,0.6755,0.67585,5285200000.0
2009-09-03 17:00:00,0.6759,0.67715,0.67525,0.6764,5371300000.0
2009-09-03 17:30:00,0.6763,0.6785,0.6762,0.6785,2524099999.0
2009-09-03 18:00:00,0.6784,0.6787,0.6773,0.67775,2104400000.0
2009-09-03 18:30:00,0.67775,0.67835,0.67695,0.6771,2777000000.0
2009-09-03 19:00:00,0.6771,0.6784,0.67681,0.67785,2050700000.0
2009-09-03 19:30:00,0.67785,0.67795,0.67688,0.6777,1954200000.0
2009-09-03 20:00:00,0.67755,0.6779,0.6765,0.677,2047700000.0
2009-09-03 20:30:00,0.67705,0.6771,0.67615,0.67655,1300800000.0
2009-09-03 21:00:00,0.67655,0.6774,0.67645,0.677,963900000.0
2009-09-03 21:30:00,0.6771,0.6775,0.67675,0.677,1699300000.0
2009-09-03 22:00:00,0.677,0.67725,0.67626,0.6771,853100000.0
2009-09-03 22:30:00,0.67697,0.67835,0.67665,0.6772,741200000.0
2009-09-03 23:00:00,0.6772,0.67847,0.67679,0.67735,724200000.0
2009-09-03 23:30:00,0.67735,0.6782,0.67695,0.67765,1020900000.0
2009-09-04 00:00:00,0.67755,0.6782,0.67715,0.6782,968600000.0
2009-09-04 00:30:00,0.67786,0.67915,0.67774,0.6789,946900000.0
2009-09-04 01:00:00,0.6789,0.6789,0.67812,0.6787,735800000.0
2009-09-04 01:30:00,0.6787,0.6795,0.67789,0.67855,961900000.0
2009-09-04 02:00:00,0.67855,0.679,0.6783,0.67865,942800000.0
2009-09-04 02:30:00,0.67865,0.6787,0.67782,0.67795,857400000.0
2009-09-04 03:00:00,0.6779,0.67825,0.67725,0.6777,804300000.0
2009-09-04 03:30:00,0.6777,0.6803,0.67745,0.68025,1303699999.0
2009-09-04 04:00:00,0.68025,0.68045,0.67955,0.67965,1371200000.0
2009-09-04 04:30:00,0.67965,0.67995,0.67905,0.6796,1517300000.0
2009-09-04 05:00:00,0.67923,0.67975,0.67884,0.67915,786300000.0
2009-09-04 05:30:00,0.67915,0.68005,0.67905,0.6797,976300000.0
2009-09-04 06:00:00,0.6797,0.67995,0.67928,0.67972,907200000.0
2009-09-04 06:30:00,0.67985,0.6803,0.6795,0.67995,1178700000.0
2009-09-04 07:00:00,0.67995,0.68035,0.6796,0.6801,1241900000.0
2009-09-04 07:30:00,0.68015,0.6812,0.68005,0.681,1382500000.0
2009-09-04 08:00:00,0.68095,0.68125,0.6801,0.68015,1999100000.0
2009-09-04 08:30:00,0.6802,0.6826,0.6802,0.6821,1681800000.0
2009-09-04 09:00:00,0.6821,0.6829,0.68175,0.6818,4176800001.0
2009-09-04 09:30:00,0.6818,0.68395,0.6817,0.68265,4121300000.0
2009-09-04 10:00:00,0.6826,0.6841,0.6824,0.6829,3830900000.0
2009-09-04 10:30:00,0.6829,0.6844,0.6827,0.6835,2644500000.0
2009-09-04 11:00:00,0.6835,0.6838,0.6824,0.68245,2817300000.0
2009-09-04 11:30:00,0.6825,0.6828,0.68215,0.6824,2434600000.0
2009-09-04 12:00:00,0.6824,0.68275,0.6816,0.6826,2082100000.0
2009-09-04 12:30:00,0.6825,0.6832,0.68231,0.6832,1160300000.0
2009-09-04 13:00:00,0.6832,0.68515,0.68315,0.68385,3345800000.0
2009-09-04 13:30:00,0.6839,0.68435,0.6837,0.68395,2434000000.0
2009-09-04 14:00:00,0.684,0.6847,0.6833,0.68345,3306600000.0
2009-09-04 14:30:00,0.6844,0.68675,0.681,0.6815,5505300001.0
2009-09-04 15:00:00,0.6815,0.6821,0.67995,0.6814,4527400000.0
2009-09-04 15:30:00,0.6814,0.6827,0.6807,0.6816,4763700000.0
2009-09-04 16:00:00,0.6816,0.6843,0.6815,0.68375,4374100000.0
2009-09-04 16:30:00,0.68375,0.68465,0.68305,0.6844,2345700000.0
2009-09-04 17:00:00,0.6843,0.68455,0.6828,0.68365,3437400000.0
2009-09-04 17:30:00,0.6837,0.68645,0.6833,0.686,4561600000.0
2009-09-04 18:00:00,0.686,0.6896,0.6856,0.6886,5340000000.0
2009-09-04 18:30:00,0.6886,0.6893,0.68805,0.6886,2653900000.0
2009-09-04 19:00:00,0.68855,0.68955,0.6879,0.68885,1873000000.0
2009-09-04 19:30:00,0.68885,0.6891,0.6881,0.6883,1702700000.0
2009-09-04 20:00:00,0.6883,0.6886,0.68755,0.6876,1668200000.0
2009-09-04 20:30:00,0.6876,0.6883,0.68745,0.68795,1379300000.0
2009-09-04 21:00:00,0.68795,0.68795,0.68655,0.68735,1600300000.0
2009-09-04 21:30:00,0.68708,0.6886,0.6868,0.6872,1330900000.0
2009-09-04 22:00:00,0.68715,0.68795,0.6865,0.68705,1235200000.0
2009-09-04 22:30:00,0.68705,0.6875,0.6866,0.68665,559100000.0
2009-09-07 00:00:00,0.6882,0.6892,0.68809,0.68901,518400000.0
2009-09-07 00:30:00,0.68902,0.68902,0.68868,0.68897,518400000.0
2009-09-07 01:00:00,0.68902,0.68925,0.68866,0.68876,518400000.0
2009-09-07 01:30:00,0.68875,0.68931,0.68853,0.68913,576000000.0
2009-09-07 02:00:00,0.6894,0.6894,0.68855,0.68915,741100000.0
2009-09-07 02:30:00,0.6891,0.68915,0.68845,0.6887,661400000.0
2009-09-07 03:00:00,0.68875,0.6889,0.68819,0.6888,481300000.0
2009-09-07 03:30:00,0.6888,0.6894,0.68844,0.68865,667400000.0
2009-09-07 04:00:00,0.6886,0.6888,0.6882,0.68865,546300000.0
2009-09-07 04:30:00,0.68865,0.6887,0.68808,0.6887,312900000.0
2009-09-07 05:00:00,0.68831,0.6888,0.68813,0.6887,545300000.0
2009-09-07 05:30:00,0.6887,0.68875,0.68789,0.6884,616000000.0
2009-09-07 06:00:00,0.6884,0.68855,0.68765,0.6882,645700000.0
2009-09-07 06:30:00,0.6882,0.68825,0.68765,0.68815,399100000.0
2009-09-07 07:00:00,0.6881,0.68835,0.68745,0.6881,671200000.0
2009-09-07 07:30:00,0.6881,0.6881,0.6874,0.68805,367400000.0
2009-09-07 08:00:00,0.68805,0.689,0.6878,0.68825,1728400000.0
2009-09-07 08:30:00,0.6882,0.68845,0.68765,0.6884,874700000.0
2009-09-07 09:00:00,0.6884,0.6925,0.68815,0.6925,3252200000.0
2009-09-07 09:30:00,0.6925,0.69335,0.69215,0.69275,2503000000.0
2009-09-07 10:00:00,0.69275,0.6934,0.6922,0.693,1878900000.0
2009-09-07 10:30:00,0.6929,0.69305,0.6923,0.6926,1333199999.0
2009-09-07 11:00:00,0.69255,0.693,0.6923,0.6924,1344600000.0
2009-09-07 11:30:00,0.6924,0.6932,0.6924,0.69305,1387900000.0
2009-09-07 12:00:00,0.6932,0.6932,0.6923,0.69235,1099300001.0
2009-09-07 12:30:00,0.6924,0.6926,0.6922,0.69235,984400000.0
2009-09-07 13:00:00,0.6924,0.6932,0.69225,0.69275,1458600000.0
2009-09-07 13:30:00,0.6928,0.6928,0.6923,0.69245,1174700000.0
2009-09-07 14:00:00,0.69245,0.69275,0.69215,0.6923,775600000.0
2009-09-07 14:30:00,0.6923,0.6926,0.69164,0.6924,1211500000.0
2009-09-07 15:00:00,0.69235,0.69325,0.6923,0.6926,804500000.0
2009-09-07 15:30:00,0.6926,0.6934,0.69235,0.693,1544200000.0
2009-09-07 16:00:00,0.693,0.6931,0.69255,0.6927,842900000.0
2009-09-07 16:30:00,0.69265,0.69315,0.69231,0.69315,1164800000.0
2009-09-07 17:00:00,0.69315,0.6933,0.69254,0.6931,1027700000.0
2009-09-07 17:30:00,0.6931,0.6934,0.6922,0.6922,1362899999.0
2009-09-07 18:00:00,0.69245,0.69318,0.69225,0.69275,1403100000.0
2009-09-07 18:30:00,0.6928,0.6933,0.6922,0.69305,2233400000.0
2009-09-07 19:00:00,0.69299,0.69327,0.69252,0.69284,3910000003.0
2009-09-07 19:30:00,0.69276,0.69313,0.69235,0.69266,1874700000.0
2009-09-07 20:00:00,0.69276,0.69326,0.69241,0.69304,812500000.0
2009-09-07 20:30:00,0.69303,0.69334,0.6925,0.69284,878000000.0
2009-09-07 21:00:00,0.69295,0.69314,0.69243,0.6925,955400000.0
2009-09-07 21:30:00,0.6929,0.69305,0.69226,0.69244,674300000.0
2009-09-07 22:00:00,0.69233,0.6928,0.69213,0.6925,787300000.0
2009-09-07 22:30:00,0.6925,0.69282,0.69206,0.69255,460300000.0
2009-09-07 23:00:00,0.69255,0.69275,0.69207,0.69275,421100000.0
2009-09-07 23:30:00,0.69275,0.69275,0.69182,0.69225,644300000.0
2009-09-08 00:00:00,0.6924,0.6925,0.69185,0.6923,744500000.0
2009-09-08 00:30:00,0.6925,0.6926,0.69187,0.69235,566700000.0
2009-09-08 01:00:00,0.69235,0.69255,0.69198,0.6925,902300000.0
2009-09-08 01:30:00,0.6925,0.6926,0.69162,0.69175,839900000.0
2009-09-08 02:00:00,0.6919,0.69225,0.6915,0.69195,978100000.0
2009-09-08 02:30:00,0.69195,0.69235,0.6918,0.692,1044300000.0
2009-09-08 03:00:00,0.692,0.6923,0.6917,0.6917,951300000.0
2009-09-08 03:30:00,0.6917,0.69205,0.69065,0.69145,1895700000.0
2009-09-08 04:00:00,0.69145,0.6925,0.69125,0.6922,808300000.0
2009-09-08 04:30:00,0.6921,0.69215,0.69137,0.692,751100000.0
2009-09-08 05:00:00,0.692,0.69225,0.69134,0.69185,678000000.0
2009-09-08 05:30:00,0.6919,0.69235,0.69155,0.69175,953500000.0
2009-09-08 06:00:00,0.69175,0.69175,0.69095,0.69165,530700000.0
2009-09-08 06:30:00,0.6917,0.69215,0.69072,0.6911,1009400000.0
2009-09-08 07:00:00,0.6911,0.6914,0.69075,0.69115,971800000.0
2009-09-08 07:30:00,0.6911,0.69255,0.69095,0.6923,885100000.0
2009-09-08 08:00:00,0.6923,0.6933,0.69145,0.6933,2528799999.0
2009-09-08 08:30:00,0.69325,0.69535,0.69325,0.69455,4212100000.0
2009-09-08 09:00:00,0.69455,0.6958,0.6942,0.6947,4677600000.0
2009-09-08 09:30:00,0.6947,0.6967,0.6945,0.69615,4344800000.0
2009-09-08 10:00:00,0.6962,0.6972,0.69525,0.6954,3288500000.0
2009-09-08 10:30:00,0.69545,0.6962,0.69425,0.69575,4326300000.0
2009-09-08 11:00:00,0.69575,0.6965,0.69535,0.69635,3570400000.0
2009-09-08 11:30:00,0.69635,0.6976,0.69595,0.6972,3704399999.0
2009-09-08 12:00:00,0.6972,0.698,0.6965,0.69685,4489100001.0
2009-09-08 12:30:00,0.69685,0.69715,0.6965,0.69655,3119800000.0
2009-09-08 13:00:00,0.69655,0.69735,0.6961,0.69735,3372100000.0
2009-09-08 13:30:00,0.69735,0.6977,0.69585,0.69595,3293900000.0
2009-09-08 14:00:00,0.69595,0.6965,0.69555,0.69605,2869200000.0
2009-09-08 14:30:00,0.69605,0.698,0.6959,0.69745,4553800000.0
2009-09-08 15:00:00,0.69745,0.69835,0.69555,0.69615,5198299999.0
2009-09-08 15:30:00,0.6961,0.69675,0.6946,0.69465,7236200000.0
2009-09-08 16:00:00,0.69465,0.6959,0.6938,0.69555,4829100000.0
2009-09-08 16:30:00,0.69555,0.6972,0.6955,0.6969,5622000000.0
2009-09-08 17:00:00,0.6969,0.69755,0.6964,0.6975,6112900000.0
2009-09-08 17:30:00,0.6975,0.6975,0.69505,0.69645,4541500000.0
2009-09-08 18:00:00,0.69645,0.69735,0.6955,0.69645,2608900000.0
2009-09-08 18:30:00,0.6965,0.6978,0.69645,0.6969,1773099999.0
2009-09-08 19:00:00,0.6969,0.6973,0.69605,0.69645,1997500000.0
2009-09-08 19:30:00,0.6964,0.6972,0.69584,0.69715,1848599998.0
2009-09-08 20:00:00,0.69686,0.6971,0.69605,0.69625,2050300000.0
2009-09-08 20:30:00,0.6963,0.69685,0.6953,0.6953,2063500000.0
2009-09-08 21:00:00,0.6953,0.69635,0.69485,0.69598,1305700000.0
2009-09-08 21:30:00,0.69587,0.6969,0.69587,0.6963,645500000.0
2009-09-08 22:00:00,0.6963,0.6963,0.69554,0.69577,676600000.0
2009-09-08 22:30:00,0.69605,0.6962,0.69545,0.69575,689100000.0
2009-09-08 23:00:00,0.69575,0.69602,0.69529,0.6959,651100000.0
2009-09-08 23:30:00,0.6959,0.69613,0.69533,0.69595,569900000.0
2009-09-09 00:00:00,0.6961,0.6961,0.6952,0.6957,834900000.0
2009-09-09 00:30:00,0.6957,0.6973,0.69555,0.69685,759700000.0
2009-09-09 01:00:00,0.6969,0.6977,0.69685,0.69745,787600000.0
2009-09-09 01:30:00,0.69745,0.69815,0.69703,0.69706,729900000.0
2009-09-09 02:00:00,0.69745,0.69755,0.6968,0.6974,1204700000.0
2009-09-09 02:30:00,0.6976,0.69835,0.69715,0.69825,1648200000.0
2009-09-09 03:00:00,0.6982,0.69925,0.69785,0.6982,1543900000.0
2009-09-09 03:30:00,0.69825,0.69835,0.69695,0.69715,1850500000.0
2009-09-09 04:00:00,0.6972,0.69735,0.6955,0.6962,1388000000.0
2009-09-09 04:30:00,0.6962,0.6969,0.69525,0.6966,1846100000.0
2009-09-09 05:00:00,0.69655,0.69695,0.69555,0.6959,1262700000.0
2009-09-09 05:30:00,0.6959,0.6961,0.695,0.6956,1533100000.0
2009-09-09 06:00:00,0.6956,0.69595,0.69505,0.6956,748900000.0
2009-09-09 06:30:00,0.6956,0.696,0.69521,0.69565,1033100000.0
2009-09-09 07:00:00,0.6957,0.6959,0.6949,0.69525,1208700000.0
2009-09-09 07:30:00,0.69525,0.6965,0.69525,0.6964,1488100000.0
2009-09-09 08:00:00,0.6964,0.69735,0.6961,0.69665,1642300000.0
2009-09-09 08:30:00,0.69665,0.69665,0.6942,0.6943,3169000001.0
2009-09-09 09:00:00,0.6943,0.69515,0.69345,0.6936,4197100000.0
2009-09-09 09:30:00,0.6936,0.69465,0.69345,0.69455,3266299997.0
2009-09-09 10:00:00,0.69455,0.69475,0.69325,0.6941,4395200000.0
2009-09-09 10:30:00,0.6941,0.69545,0.69395,0.6951,2659600000.0
2009-09-09 11:00:00,0.6951,0.69655,0.69465,0.69505,3631200000.0
2009-09-09 11:30:00,0.695,0.6955,0.6942,0.69495,2694599999.0
2009-09-09 12:00:00,0.69495,0.69565,0.69408,0.6956,2367200000.0
2009-09-09 12:30:00,0.69555,0.69605,0.69515,0.6956,2070400000.0
2009-09-09 13:00:00,0.6956,0.69715,0.695,0.6969,3429999999.0
2009-09-09 13:30:00,0.69685,0.69865,0.69665,0.6979,3960700000.0
2009-09-09 14:00:00,0.69785,0.69925,0.69725,0.69875,6102800000.0
2009-09-09 14:30:00,0.6988,0.6995,0.6979,0.69815,5498300000.0
2009-09-09 15:00:00,0.69815,0.69975,0.69815,0.6988,5225200000.0
2009-09-09 15:30:00,0.6988,0.69965,0.6979,0.69855,5269200000.0
2009-09-09 16:00:00,0.69855,0.70075,0.69845,0.699,5541500000.0
2009-09-09 16:30:00,0.699,0.69945,0.698,0.6981,3888000000.0
2009-09-09 17:00:00,0.6981,0.69875,0.6975,0.69805,3631300000.0
2009-09-09 17:30:00,0.69805,0.69845,0.69675,0.6968,3555000000.0
2009-09-09 18:00:00,0.69685,0.6971,0.69645,0.6969,1195700000.0
2009-09-09 18:30:00,0.6969,0.6975,0.6966,0.69725,2315800000.0
2009-09-09 19:00:00,0.69725,0.6975,0.6961,0.69645,2674600000.0
2009-09-09 19:30:00,0.69645,0.69645,0.69542,0.6961,1316200000.0
2009-09-09 20:00:00,0.6962,0.69625,0.6946,0.6952,2623300000.0
2009-09-09 20:30:00,0.69525,0.6958,0.69455,0.6954,3549400000.0
2009-09-09 21:00:00,0.6954,0.69575,0.69475,0.6949,1622500000.0
2009-09-09 21:30:00,0.6949,0.69625,0.6948,0.69585,1597200000.0
2009-09-09 22:00:00,0.69585,0.69605,0.69537,0.69585,596900000.0
2009-09-09 22:30:00,0.6959,0.69625,0.69455,0.69525,1246880000.0
2009-09-09 23:00:00,0.6952,0.69725,0.6904,0.69705,1296900000.0
2009-09-09 23:30:00,0.6973,0.69765,0.6963,0.69725,916400000.0
2009-09-10 00:00:00,0.69725,0.6978,0.6961,0.69645,1172500000.0
2009-09-10 00:30:00,0.69645,0.69765,0.69645,0.69765,909900000.0
2009-09-10 01:00:00,0.69775,0.6978,0.69665,0.6977,535300000.0
2009-09-10 01:30:00,0.6977,0.69835,0.69745,0.69745,691400000.0
2009-09-10 02:00:00,0.6976,0.6988,0.69755,0.69835,758000000.0
2009-09-10 02:30:00,0.69845,0.69905,0.69815,0.69905,1074800000.0
2009-09-10 03:00:00,0.69905,0.6995,0.69605,0.6966,2661300000.0
2009-09-10 03:30:00,0.69655,0.69655,0.69455,0.6962,2896700000.0
2009-09-10 04:00:00,0.69615,0.69655,0.6955,0.69595,1227800000.0
2009-09-10 04:30:00,0.69595,0.6962,0.69548,0.69595,1097400000.0
2009-09-10 05:00:00,0.69595,0.6965,0.69575,0.6962,820200000.0
2009-09-10 05:30:00,0.6962,0.6973,0.69582,0.6971,1084600000.0
2009-09-10 06:00:00,0.6971,0.6977,0.69655,0.69755,932200000.0
2009-09-10 06:30:00,0.69746,0.69795,0.697,0.69755,997900000.0
2009-09-10 07:00:00,0.69755,0.6978,0.69715,0.69755,781200000.0
2009-09-10 07:30:00,0.69755,0.69805,0.6968,0.69765,1183200000.0
2009-09-10 08:00:00,0.69765,0.69855,0.6975,0.6981,1912799998.0
2009-09-10 08:30:00,0.6981,0.69855,0.69635,0.6964,2429600000.0
2009-09-10 09:00:00,0.6964,0.69665,0.6946,0.69485,2869200000.0
2009-09-10 09:30:00,0.69485,0.6952,0.6937,0.6951,4348899998.0
2009-09-10 10:00:00,0.69515,0.6958,0.69305,0.69305,3402800001.0
2009-09-10 10:30:00,0.69305,0.694,0.6927,0.69385,3525500000.0
2009-09-10 11:00:00,0.6938,0.69395,0.69255,0.69275,4884999998.0
2009-09-10 11:30:00,0.69275,0.69345,0.69245,0.69295,5255699999.0
2009-09-10 12:00:00,0.69295,0.69415,0.6925,0.69345,5429600001.0
2009-09-10 12:30:00,0.69345,0.69375,0.69295,0.6937,4161200002.0
2009-09-10 13:00:00,0.69375,0.69475,0.69285,0.6945,5117600000.0
2009-09-10 13:30:00,0.6945,0.6967,0.6944,0.69585,6941300000.0
2009-09-10 14:00:00,0.69595,0.6965,0.69475,0.6949,3981199999.0
2009-09-10 14:30:00,0.69555,0.6984,0.69555,0.69675,5179300002.0
2009-09-10 15:00:00,0.69675,0.69865,0.69635,0.69705,4498799999.0
2009-09-10 15:30:00,0.69705,0.6975,0.6949,0.6964,6940800001.0
2009-09-10 16:00:00,0.69635,0.69665,0.6955,0.6959,4390900001.0
2009-09-10 16:30:00,0.69595,0.69825,0.69555,0.69795,3543500000.0
2009-09-10 17:00:00,0.6979,0.69875,0.69735,0.6977,3852000000.0
2009-09-10 17:30:00,0.6977,0.69845,0.6975,0.6978,3269100000.0
2009-09-10 18:00:00,0.6978,0.69895,0.69733,0.6986,1799100000.0
2009-09-10 18:30:00,0.6986,0.7017,0.6986,0.7013,3654200000.0
2009-09-10 19:00:00,0.7013,0.704,0.70115,0.7026,3998100000.0
2009-09-10 19:30:00,0.70255,0.7041,0.70255,0.70385,2272200000.0
2009-09-10 20:00:00,0.70385,0.7044,0.7027,0.7033,1872100000.0
2009-09-10 20:30:00,0.7034,0.70355,0.7026,0.70295,1204800000.0
2009-09-10 21:00:00,0.703,0.703,0.70215,0.70265,1547800000.0
2009-09-10 21:30:00,0.7028,0.7038,0.70235,0.7034,1352600000.0
2009-09-10 22:00:00,0.7035,0.70385,0.70284,0.70357,889100000.0
2009-09-10 22:30:00,0.70365,0.70412,0.70302,0.7037,692800000.0
2009-09-10 23:00:00,0.70375,0.70425,0.70317,0.7033,694500000.0
2009-09-10 23:30:00,0.7033,0.70395,0.7029,0.70395,605700000.0
2009-09-11 00:00:00,0.70395,0.70395,0.70305,0.7031,993200000.0
2009-09-11 00:30:00,0.7031,0.70345,0.70265,0.70335,608400000.0
2009-09-11 01:00:00,0.70345,0.7035,0.70263,0.7029,586000000.0
2009-09-11 01:30:00,0.7029,0.70315,0.7025,0.70315,782100000.0
2009-09-11 02:00:00,0.70315,0.70315,0.702,0.70225,1275200000.0
2009-09-11 02:30:00,0.7022,0.7028,0.70155,0.70155,1094200000.0
2009-09-11 03:00:00,0.70155,0.70195,0.7014,0.7014,1250600000.0
2009-09-11 03:30:00,0.70145,0.702,0.7012,0.7015,1032900000.0
2009-09-11 04:00:00,0.70155,0.70405,0.70155,0.7032,2618400000.0
2009-09-11 04:30:00,0.7032,0.70455,0.70315,0.70365,1019700000.0
2009-09-11 05:00:00,0.70365,0.70465,0.70335,0.70405,919100000.0
2009-09-11 05:30:00,0.70405,0.7041,0.7034,0.7038,1051500000.0
2009-09-11 06:00:00,0.7038,0.70435,0.70355,0.7036,959000000.0
2009-09-11 06:30:00,0.7036,0.70415,0.7036,0.70395,1106400000.0
2009-09-11 07:00:00,0.70395,0.7051,0.70395,0.70485,1043700000.0
2009-09-11 07:30:00,0.70495,0.70495,0.70395,0.70475,1482000000.0
2009-09-11 08:00:00,0.70475,0.70515,0.70335,0.70375,2322200000.0
2009-09-11 08:30:00,0.7038,0.70405,0.70265,0.7032,1990400000.0
2009-09-11 09:00:00,0.7032,0.7054,0.703,0.70435,4643600000.0
2009-09-11 09:30:00,0.70435,0.7052,0.704,0.7044,5300500000.0
2009-09-11 10:00:00,0.70435,0.70455,0.7029,0.70325,4713700000.0
2009-09-11 10:30:00,0.70325,0.70395,0.7028,0.7033,4092200000.0
2009-09-11 11:00:00,0.7033,0.7038,0.70305,0.70355,2374300000.0
2009-09-11 11:30:00,0.70355,0.70375,0.7033,0.7036,978400000.0
2009-09-11 12:00:00,0.7036,0.7055,0.70355,0.70535,3554700000.0
2009-09-11 12:30:00,0.70535,0.7058,0.7045,0.7054,5094300002.0
2009-09-11 13:00:00,0.7054,0.7087,0.70535,0.70725,4749900001.0
2009-09-11 13:30:00,0.7072,0.70735,0.70635,0.7071,3752899999.0
2009-09-11 14:00:00,0.7071,0.70735,0.706,0.7061,3342200001.0
2009-09-11 14:30:00,0.7061,0.70675,0.7057,0.7058,3841800000.0
2009-09-11 15:00:00,0.7058,0.70775,0.7056,0.707,5993099997.0
2009-09-11 15:30:00,0.707,0.7086,0.706,0.7077,8317600000.0
2009-09-11 16:00:00,0.7078,0.7078,0.7052,0.70665,6104300004.0
2009-09-11 16:30:00,0.70665,0.70865,0.7066,0.7083,6725599999.0
2009-09-11 17:00:00,0.7083,0.7088,0.70755,0.7078,6287699999.0
2009-09-11 17:30:00,0.7078,0.70815,0.7064,0.70745,6964300001.0
2009-09-11 18:00:00,0.70745,0.708,0.7062,0.7066,3026800000.0
2009-09-11 18:30:00,0.7066,0.70705,0.70525,0.7067,2590600000.0
2009-09-11 19:00:00,0.7066,0.70745,0.7061,0.7071,1956800000.0
2009-09-11 19:30:00,0.7071,0.7075,0.70605,0.70635,2193100000.0
2009-09-11 20:00:00,0.70635,0.7075,0.70635,0.707,2391600000.0
2009-09-11 20:30:00,0.7069,0.70745,0.70636,0.70675,2016599999.0
2009-09-11 21:00:00,0.70675,0.70695,0.70552,0.70685,1146800000.0
2009-09-11 21:30:00,0.70685,0.7069,0.70556,0.7058,497800000.0
2009-09-11 22:00:00,0.70595,0.70615,0.7052,0.70545,378700000.0
2009-09-11 22:30:00,0.70527,0.7074,0.70514,0.70695,1212500000.0
2009-09-14 00:00:00,0.70547,0.70559,0.70512,0.7052,1410000000.0
2009-09-14 00:30:00,0.70515,0.70537,0.70385,0.70421,1410000000.0
2009-09-14 01:00:00,0.70429,0.70483,0.70381,0.70433,1410000000.0
2009-09-14 01:30:00,0.70432,0.70439,0.70339,0.70415,1363000000.0
2009-09-14 02:00:00,0.7043,0.7043,0.70105,0.70145,1762600000.0
2009-09-14 02:30:00,0.70145,0.70155,0.6993,0.6997,1715300000.0
2009-09-14 03:00:00,0.6997,0.6999,0.69655,0.69805,1472700000.0
2009-09-14 03:30:00,0.6981,0.6987,0.69765,0.69815,929200000.0
2009-09-14 04:00:00,0.69815,0.69885,0.69805,0.69835,741000000.0
2009-09-14 04:30:00,0.6982,0.6984,0.6976,0.6977,683700000.0
2009-09-14 05:00:00,0.69775,0.6983,0.6972,0.69805,594900000.0
2009-09-14 05:30:00,0.6981,0.69915,0.6979,0.69865,745200000.0
2009-09-14 06:00:00,0.69865,0.6991,0.69825,0.699,676800000.0
2009-09-14 06:30:00,0.699,0.699,0.6978,0.69785,879500000.0
2009-09-14 07:00:00,0.69785,0.6981,0.69665,0.69705,867400000.0
2009-09-14 07:30:00,0.69705,0.69755,0.6968,0.6973,760200000.0
2009-09-14 08:00:00,0.69725,0.6983,0.6968,0.69685,1977300000.0
2009-09-14 08:30:00,0.69685,0.6982,0.69635,0.69805,2378400000.0
2009-09-14 09:00:00,0.69805,0.69925,0.6975,0.6988,4015499999.0
2009-09-14 09:30:00,0.6988,0.69995,0.69875,0.6992,3355900000.0
2009-09-14 10:00:00,0.699,0.69915,0.698,0.69855,2578300000.0
2009-09-14 10:30:00,0.69855,0.69855,0.69715,0.69785,2708899999.0
2009-09-14 11:00:00,0.6978,0.6985,0.69755,0.6977,2340300000.0
2009-09-14 11:30:00,0.6977,0.69825,0.69725,0.6982,3290200000.0
2009-09-14 12:00:00,0.6982,0.69935,0.6982,0.6992,2439900000.0
2009-09-14 12:30:00,0.69925,0.6993,0.6984,0.69855,1332699999.0
2009-09-14 13:00:00,0.69855,0.69885,0.69745,0.69865,3363500003.0
2009-09-14 13:30:00,0.69865,0.699,0.69775,0.699,2824000000.0
2009-09-14 14:00:00,0.6989,0.70025,0.6989,0.69945,3893600000.0
2009-09-14 14:30:00,0.69955,0.69975,0.69875,0.6996,5029000000.0
2009-09-14 15:00:00,0.6996,0.70025,0.69875,0.6999,5373300001.0
2009-09-14 15:30:00,0.6999,0.70125,0.69955,0.7009,4689300000.0
2009-09-14 16:00:00,0.7009,0.7011,0.70005,0.70035,5967800001.0
2009-09-14 16:30:00,0.70035,0.70145,0.70005,0.7004,5024900001.0
2009-09-14 17:00:00,0.7005,0.70195,0.70005,0.70075,5477600000.0
2009-09-14 17:30:00,0.70075,0.70155,0.6995,0.69955,4682400000.0
2009-09-14 18:00:00,0.6997,0.70025,0.69935,0.6997,2371800000.0
2009-09-14 18:30:00,0.6999,0.7001,0.699,0.69925,2328800000.0
2009-09-14 19:00:00,0.6993,0.69935,0.69835,0.6986,1544200000.0
2009-09-14 19:30:00,0.6986,0.6998,0.6981,0.6983,1876800000.0
2009-09-14 20:00:00,0.6983,0.70015,0.6978,0.70015,1482500000.0
2009-09-14 20:30:00,0.70015,0.7006,0.6999,0.7003,1634400000.0
2009-09-14 21:00:00,0.7001,0.7003,0.69905,0.6992,968700000.0
2009-09-14 21:30:00,0.6992,0.70055,0.6991,0.70015,1170300000.0
2009-09-14 22:00:00,0.70015,0.70085,0.69957,0.7003,784100000.0
2009-09-14 22:30:00,0.7006,0.70125,0.69981,0.70085,933600000.0
2009-09-14 23:00:00,0.701,0.70155,0.7002,0.70035,593900000.0
2009-09-14 23:30:00,0.7003,0.70105,0.69994,0.7009,547200000.0
2009-09-15 00:00:00,0.7009,0.70145,0.70039,0.7009,784200000.0
2009-09-15 00:30:00,0.70095,0.70105,0.6998,0.7006,711000000.0
2009-09-15 01:00:00,0.7006,0.7009,0.69997,0.70019,1112100000.0
2009-09-15 01:30:00,0.7004,0.7012,0.70023,0.7012,496500000.0
2009-09-15 02:00:00,0.70115,0.7028,0.70085,0.7015,1060800000.0
2009-09-15 02:30:00,0.7015,0.70225,0.70065,0.7008,2222800000.0
2009-09-15 03:00:00,0.7008,0.70155,0.70045,0.7012,1621200000.0
2009-09-15 03:30:00,0.70115,0.7018,0.6998,0.70125,1888700000.0
2009-09-15 04:00:00,0.70125,0.70145,0.70035,0.70085,737900000.0
2009-09-15 04:30:00,0.70085,0.70145,0.7005,0.70125,1118600000.0
2009-09-15 05:00:00,0.70125,0.70135,0.70055,0.7012,1058300000.0
2009-09-15 05:30:00,0.7012,0.70165,0.70108,0.7015,827300000.0
2009-09-15 06:00:00,0.7016,0.70235,0.70096,0.7017,1319600000.0
2009-09-15 06:30:00,0.7017,0.7021,0.70135,0.70165,740100000.0
2009-09-15 07:00:00,0.70165,0.7018,0.70105,0.70165,788300000.0
2009-09-15 07:30:00,0.7016,0.70325,0.7016,0.70275,1085000000.0
2009-09-15 08:00:00,0.7027,0.70355,0.70245,0.7035,1634400000.0
2009-09-15 08:30:00,0.7035,0.7036,0.7022,0.7026,1819399999.0
2009-09-15 09:00:00,0.7027,0.70325,0.7019,0.7031,3023000000.0
2009-09-15 09:30:00,0.7031,0.7031,0.70085,0.70145,3738300000.0
2009-09-15 10:00:00,0.70145,0.70305,0.70135,0.70285,1399700000.0
2009-09-15 10:30:00,0.7028,0.70315,0.70136,0.7019,3138700000.0
2009-09-15 11:00:00,0.7019,0.7019,0.70035,0.7004,3025199999.0
2009-09-15 11:30:00,0.7004,0.70065,0.6997,0.6997,2690800000.0
2009-09-15 12:00:00,0.6997,0.70055,0.6997,0.7004,1950200000.0
2009-09-15 12:30:00,0.7004,0.70145,0.7004,0.70055,1905000001.0
2009-09-15 13:00:00,0.70055,0.7007,0.6996,0.69975,1894800000.0
2009-09-15 13:30:00,0.6997,0.7,0.69905,0.6994,2828300000.0
2009-09-15 14:00:00,0.6993,0.6999,0.69905,0.69905,1888700000.0
2009-09-15 14:30:00,0.69895,0.7006,0.698,0.6984,5028100001.0
2009-09-15 15:00:00,0.6984,0.7003,0.69785,0.6999,4024799999.0
2009-09-15 15:30:00,0.6999,0.7012,0.699,0.69945,5240300000.0
2009-09-15 16:00:00,0.6995,0.6996,0.6978,0.6994,7095199998.0
2009-09-15 16:30:00,0.6994,0.70015,0.69885,0.70005,5021499999.0
2009-09-15 17:00:00,0.70005,0.70065,0.6995,0.6998,5329400001.0
2009-09-15 17:30:00,0.6998,0.70205,0.6995,0.7015,3357400000.0
2009-09-15 18:00:00,0.70155,0.70205,0.70055,0.7012,2761900000.0
2009-09-15 18:30:00,0.7012,0.7025,0.7011,0.7022,1580200000.0
2009-09-15 19:00:00,0.70225,0.7031,0.7021,0.70305,1623400000.0
2009-09-15 19:30:00,0.7031,0.7046,0.7029,0.7045,1531400000.0
2009-09-15 20:00:00,0.7046,0.7046,0.70325,0.70363,1966200000.0
2009-09-15 20:30:00,0.70385,0.70385,0.70277,0.7035,1139600000.0
2009-09-15 21:00:00,0.70345,0.7048,0.70305,0.7048,996700000.0
2009-09-15 21:30:00,0.7046,0.70605,0.7044,0.70605,1691400000.0
2009-09-15 22:00:00,0.70605,0.70645,0.705,0.70521,966200000.0
2009-09-15 22:30:00,0.7055,0.7058,0.70442,0.70465,672000000.0
2009-09-15 23:00:00,0.70465,0.70485,0.70414,0.7047,473300000.0
2009-09-15 23:30:00,0.70475,0.70475,0.70403,0.70465,696800000.0
2009-09-16 00:00:00,0.70465,0.70515,0.70413,0.7046,1066200000.0
2009-09-16 00:30:00,0.7046,0.70485,0.70411,0.70455,560200000.0
2009-09-16 01:00:00,0.70455,0.7047,0.70409,0.7047,850800000.0
2009-09-16 01:30:00,0.7047,0.7054,0.70424,0.7052,619600000.0
2009-09-16 02:00:00,0.7052,0.7065,0.70426,0.7062,1106300000.0
2009-09-16 02:30:00,0.7062,0.7067,0.70583,0.7066,655000000.0
2009-09-16 03:00:00,0.7062,0.7064,0.70495,0.7052,1351400000.0
2009-09-16 03:30:00,0.7052,0.7053,0.70445,0.7052,1428100000.0
2009-09-16 04:00:00,0.7052,0.70545,0.70436,0.70455,842100000.0
2009-09-16 04:30:00,0.7046,0.70475,0.70415,0.7046,929700000.0
2009-09-16 05:00:00,0.7046,0.7058,0.7046,0.7053,1130500000.0
2009-09-16 05:30:00,0.7053,0.7061,0.7053,0.70605,757500000.0
2009-09-16 06:00:00,0.70605,0.7063,0.70525,0.706,1040800000.0
2009-09-16 06:30:00,0.706,0.706,0.70525,0.70535,772500000.0
2009-09-16 07:00:00,0.7053,0.7062,0.7053,0.70605,944900000.0
2009-09-16 07:30:00,0.70605,0.70665,0.70595,0.70655,843900000.0
2009-09-16 08:00:00,0.7066,0.70845,0.70628,0.7076,1691000000.0
2009-09-16 08:30:00,0.7076,0.7084,0.70725,0.7084,1643400000.0
2009-09-16 09:00:00,0.7084,0.71015,0.70825,0.70955,4380100000.0
2009-09-16 09:30:00,0.7096,0.7115,0.70875,0.7112,3388200000.0
2009-09-16 10:00:00,0.7112,0.7139,0.7101,0.71355,3899500000.0
2009-09-16 10:30:00,0.71365,0.71365,0.7118,0.71235,2984100001.0
2009-09-16 11:00:00,0.71225,0.71405,0.7122,0.7133,2610000000.0
2009-09-16 11:30:00,0.71335,0.71375,0.7121,0.71265,2911700001.0
2009-09-16 12:00:00,0.71265,0.71275,0.71205,0.71215,2644200000.0
2009-09-16 12:30:00,0.71215,0.71235,0.71125,0.71185,2737100000.0
2009-09-16 13:00:00,0.71185,0.71345,0.71185,0.713,2336800000.0
2009-09-16 13:30:00,0.713,0.71355,0.71235,0.71235,1772100000.0
2009-09-16 14:00:00,0.71235,0.71295,0.7117,0.7123,3012000000.0
2009-09-16 14:30:00,0.7123,0.7133,0.71145,0.7127,3775600000.0
2009-09-16 15:00:00,0.7127,0.71355,0.7121,0.71215,3493399999.0
2009-09-16 15:30:00,0.71215,0.71255,0.7099,0.71075,6215500000.0
2009-09-16 16:00:00,0.71075,0.7118,0.709,0.7098,5641600000.0
2009-09-16 16:30:00,0.7098,0.7115,0.709,0.711,5266000000.0
2009-09-16 17:00:00,0.711,0.7123,0.71065,0.71115,3741500001.0
2009-09-16 17:30:00,0.71115,0.71315,0.71115,0.7128,4391000000.0
2009-09-16 18:00:00,0.7128,0.7152,0.71265,0.7139,4137500000.0
2009-09-16 18:30:00,0.7139,0.7145,0.7132,0.7132,2537900000.0
2009-09-16 19:00:00,0.7132,0.71455,0.71315,0.71445,2642700000.0
2009-09-16 19:30:00,0.71445,0.71445,0.71323,0.7136,1929800000.0
2009-09-16 20:00:00,0.7136,0.71465,0.71355,0.7144,2441400001.0
2009-09-16 20:30:00,0.71435,0.7144,0.7137,0.71385,2104800000.0
2009-09-16 21:00:00,0.71385,0.71405,0.7136,0.71395,1635300000.0
2009-09-16 21:30:00,0.7139,0.7144,0.71382,0.71425,1128600000.0
2009-09-16 22:00:00,0.71425,0.71437,0.7137,0.71415,871500000.0
2009-09-16 22:30:00,0.71415,0.71445,0.7133,0.7137,937500000.0
2009-09-16 23:00:00,0.71365,0.714,0.7123,0.71305,647700000.0
2009-09-16 23:30:00,0.713,0.7134,0.71253,0.7134,645100000.0
2009-09-17 00:00:00,0.71345,0.7136,0.71203,0.71325,1315100000.0
2009-09-17 00:30:00,0.7133,0.7133,0.7121,0.71215,1044700000.0
2009-09-17 01:00:00,0.7122,0.71345,0.71191,0.71345,1316400000.0
2009-09-17 01:30:00,0.71345,0.7139,0.7127,0.71335,781200000.0
2009-09-17 02:00:00,0.71335,0.71395,0.713,0.7137,1282300000.0
2009-09-17 02:30:00,0.71385,0.71425,0.71315,0.714,1381200000.0
2009-09-17 03:00:00,0.71395,0.71415,0.71335,0.7135,941600000.0
2009-09-17 03:30:00,0.7135,0.71405,0.71265,0.71335,1043800000.0
2009-09-17 04:00:00,0.71335,0.71445,0.7131,0.7143,1109800000.0
2009-09-17 04:30:00,0.7143,0.71435,0.71345,0.7136,1103500000.0
2009-09-17 05:00:00,0.7136,0.71475,0.7135,0.71465,1052800000.0
2009-09-17 05:30:00,0.71465,0.7153,0.71325,0.71335,1918500000.0
2009-09-17 06:00:00,0.71335,0.7135,0.7127,0.71325,1848599999.0
2009-09-17 06:30:00,0.7133,0.71385,0.71325,0.7137,556100000.0
2009-09-17 07:00:00,0.7137,0.7144,0.71297,0.7141,692500000.0
2009-09-17 07:30:00,0.7142,0.7157,0.71415,0.7155,1564200000.0
2009-09-17 08:00:00,0.7155,0.71565,0.71475,0.7148,1810300000.0
2009-09-17 08:30:00,0.7148,0.7157,0.71432,0.7147,3310200000.0
2009-09-17 09:00:00,0.7147,0.71525,0.71355,0.71355,4011200000.0
2009-09-17 09:30:00,0.71355,0.71455,0.713,0.7143,3006700000.0
2009-09-17 10:00:00,0.71435,0.7147,0.7134,0.7134,2644300000.0
2009-09-17 10:30:00,0.71345,0.714,0.71305,0.71355,3513400000.0
2009-09-17 11:00:00,0.71355,0.71365,0.713,0.7132,1924100000.0
2009-09-17 11:30:00,0.71335,0.71345,0.71275,0.71295,2439600000.0
2009-09-17 12:00:00,0.713,0.713,0.71135,0.712,3244100000.0
2009-09-17 12:30:00,0.712,0.7127,0.71195,0.71235,1753400000.0
2009-09-17 13:00:00,0.71235,0.7125,0.71075,0.71145,2781800000.0
2009-09-17 13:30:00,0.71155,0.71155,0.71055,0.71055,4599300000.0
2009-09-17 14:00:00,0.7106,0.71115,0.71015,0.71035,3335300000.0
2009-09-17 14:30:00,0.71045,0.71115,0.70955,0.70965,4741700001.0
2009-09-17 15:00:00,0.70965,0.71015,0.7086,0.70945,4582900000.0
2009-09-17 15:30:00,0.7095,0.71145,0.70945,0.71145,5277499999.0
2009-09-17 16:00:00,0.71125,0.712,0.7106,0.71085,9685800001.0
2009-09-17 16:30:00,0.7108,0.7132,0.71075,0.7122,5376700000.0
2009-09-17 17:00:00,0.71225,0.7127,0.7112,0.71195,5157800000.0
2009-09-17 17:30:00,0.712,0.71215,0.7109,0.71105,4074400000.0
2009-09-17 18:00:00,0.711,0.71155,0.7101,0.71025,3357000000.0
2009-09-17 18:30:00,0.71025,0.71055,0.7088,0.7088,2588200000.0
2009-09-17 19:00:00,0.7088,0.7098,0.70805,0.7084,2860700000.0
2009-09-17 19:30:00,0.70835,0.7102,0.70815,0.7099,1487900000.0
2009-09-17 20:00:00,0.7099,0.71065,0.7096,0.71025,1214200000.0
2009-09-17 20:30:00,0.7103,0.71085,0.7094,0.7101,1925100000.0
2009-09-17 21:00:00,0.7101,0.71025,0.70921,0.7095,978200000.0
2009-09-17 21:30:00,0.7095,0.7095,0.70855,0.70905,1076900000.0
2009-09-17 22:00:00,0.70905,0.7103,0.70882,0.70988,993300000.0
2009-09-17 22:30:00,0.7099,0.71055,0.70961,0.7105,720200000.0
2009-09-17 23:00:00,0.71035,0.71075,0.71011,0.7105,648100000.0
2009-09-17 23:30:00,0.7105,0.71067,0.70978,0.71008,771100000.0
2009-09-18 00:00:00,0.7103,0.7104,0.70953,0.7099,1293900000.0
2009-09-18 00:30:00,0.71,0.71035,0.70932,0.71025,906300000.0
2009-09-18 01:00:00,0.7103,0.7104,0.7092,0.70945,1193700000.0
2009-09-18 01:30:00,0.70945,0.7105,0.70935,0.7099,991900000.0
2009-09-18 02:00:00,0.70995,0.7105,0.7096,0.71035,859700000.0
2009-09-18 02:30:00,0.71016,0.71071,0.70971,0.71,703500000.0
2009-09-18 03:00:00,0.71005,0.71015,0.7092,0.7096,1795900000.0
2009-09-18 03:30:00,0.7096,0.71,0.70905,0.70915,1259000000.0
2009-09-18 04:00:00,0.70915,0.7098,0.70894,0.70925,741100000.0
2009-09-18 04:30:00,0.7093,0.70995,0.70911,0.70995,1128400000.0
2009-09-18 05:00:00,0.71005,0.71005,0.70935,0.70985,655900000.0
2009-09-18 05:30:00,0.70985,0.70995,0.7093,0.70995,851100000.0
2009-09-18 06:00:00,0.70995,0.71025,0.7096,0.71025,758100000.0
2009-09-18 06:30:00,0.71002,0.71065,0.70983,0.71045,1148300000.0
2009-09-18 07:00:00,0.71045,0.71085,0.70931,0.71,1612100000.0
2009-09-18 07:30:00,0.71,0.71025,0.70945,0.70975,1157600000.0
2009-09-18 08:00:00,0.70975,0.71055,0.70915,0.71015,1408300000.0
2009-09-18 08:30:00,0.71015,0.71015,0.70855,0.70905,3061300000.0
2009-09-18 09:00:00,0.70905,0.70955,0.7086,0.70875,3170800000.0
2009-09-18 09:30:00,0.70875,0.7089,0.7075,0.70765,2670500000.0
2009-09-18 10:00:00,0.70765,0.70845,0.70719,0.70835,3566000000.0
2009-09-18 10:30:00,0.7084,0.7102,0.70825,0.70965,3093900001.0
2009-09-18 11:00:00,0.70955,0.71005,0.70895,0.70915,2399000000.0
2009-09-18 11:30:00,0.70915,0.7111,0.70905,0.7108,5470399999.0
2009-09-18 12:00:00,0.71085,0.7113,0.7099,0.71005,1893500000.0
2009-09-18 12:30:00,0.70985,0.71095,0.70938,0.7105,1622600000.0
2009-09-18 13:00:00,0.7105,0.7107,0.7097,0.7101,1595700000.0
2009-09-18 13:30:00,0.7101,0.71125,0.7101,0.71025,2634300000.0
2009-09-18 14:00:00,0.71025,0.7105,0.70945,0.7102,3255200000.0
2009-09-18 14:30:00,0.71025,0.7117,0.70975,0.71105,3477600000.0
2009-09-18 15:00:00,0.7111,0.7125,0.71075,0.7115,4659099999.0
2009-09-18 15:30:00,0.7115,0.7119,0.7099,0.7099,10110500000.0
2009-09-18 16:00:00,0.7099,0.7104,0.7086,0.7097,8651600001.0
2009-09-18 16:30:00,0.7097,0.7108,0.70885,0.709,6265200000.0
2009-09-18 17:00:00,0.70905,0.70965,0.70885,0.709,5278800000.0
2009-09-18 17:30:00,0.709,0.7098,0.70875,0.70885,4881100000.0
2009-09-18 18:00:00,0.7088,0.7089,0.70785,0.708,3279400000.0
2009-09-18 18:30:00,0.708,0.71065,0.708,0.71,3041500000.0
2009-09-18 19:00:00,0.71,0.7103,0.70945,0.70955,1089400000.0
2009-09-18 19:30:00,0.7096,0.7099,0.70908,0.7094,1496600000.0
2009-09-18 20:00:00,0.7094,0.7099,0.70905,0.70955,1108800000.0
2009-09-18 20:30:00,0.7096,0.7099,0.70875,0.70975,1331300000.0
2009-09-18 21:00:00,0.70975,0.70995,0.70886,0.70954,1026900000.0
2009-09-18 21:30:00,0.7099,0.7099,0.70807,0.70834,902300000.0
2009-09-18 22:00:00,0.7084,0.7085,0.7075,0.70772,544200000.0
2009-09-18 22:30:00,0.70785,0.70925,0.70756,0.7091,593800000.0
2009-09-21 00:00:00,0.70735,0.70779,0.70702,0.70731,132300000.0
2009-09-21 00:30:00,0.7073,0.70779,0.70725,0.70761,142100000.0
2009-09-21 01:00:00,0.70757,0.70842,0.70753,0.70788,142100000.0
2009-09-21 01:30:00,0.70786,0.70891,0.70784,0.70846,147000000.0
2009-09-21 02:00:00,0.7086,0.70945,0.7082,0.70905,691600000.0
2009-09-21 02:30:00,0.70915,0.7093,0.70852,0.7089,621100000.0
2009-09-21 03:00:00,0.7089,0.70925,0.70795,0.70865,1141700000.0
2009-09-21 03:30:00,0.70865,0.70865,0.70715,0.70755,1042500000.0
2009-09-21 04:00:00,0.70755,0.7077,0.70725,0.70725,852400000.0
2009-09-21 04:30:00,0.7073,0.70745,0.70704,0.70725,974600000.0
2009-09-21 05:00:00,0.70725,0.70739,0.70671,0.7072,1043100000.0
2009-09-21 05:30:00,0.7072,0.70735,0.70655,0.70715,1195500000.0
2009-09-21 06:00:00,0.70715,0.7077,0.70693,0.7075,817000000.0
2009-09-21 06:30:00,0.70712,0.70759,0.70654,0.7072,643600000.0
2009-09-21 07:00:00,0.7072,0.7072,0.7053,0.70605,1741900000.0
2009-09-21 07:30:00,0.70605,0.70645,0.7049,0.70565,1844300000.0
2009-09-21 08:00:00,0.70565,0.7063,0.70415,0.7045,1634800000.0
2009-09-21 08:30:00,0.70455,0.70495,0.7029,0.7046,1754800000.0
2009-09-21 09:00:00,0.70455,0.70515,0.70355,0.7051,4715100000.0
2009-09-21 09:30:00,0.70505,0.7054,0.7042,0.70455,2872500000.0
2009-09-21 10:00:00,0.70455,0.7047,0.7038,0.7046,2036500003.0
2009-09-21 10:30:00,0.7045,0.70505,0.70405,0.70425,1682700000.0
2009-09-21 11:00:00,0.70425,0.70425,0.703,0.70335,2279000000.0
2009-09-21 11:30:00,0.70335,0.704,0.7032,0.7036,1978200000.0
2009-09-21 12:00:00,0.7036,0.7041,0.70305,0.7035,2251900000.0
2009-09-21 12:30:00,0.70355,0.7045,0.7028,0.70395,2876700000.0
2009-09-21 13:00:00,0.70395,0.7046,0.70355,0.70415,2001900000.0
2009-09-21 13:30:00,0.70415,0.70455,0.70365,0.70425,1897400000.0
2009-09-21 14:00:00,0.70425,0.7043,0.70165,0.70225,4750599999.0
2009-09-21 14:30:00,0.70225,0.70355,0.702,0.70335,2317300000.0
2009-09-21 15:00:00,0.70335,0.7036,0.7018,0.70355,2275100000.0
2009-09-21 15:30:00,0.70355,0.70455,0.7024,0.70335,5067699999.0
2009-09-21 16:00:00,0.70335,0.70445,0.7025,0.70405,3872000001.0
2009-09-21 16:30:00,0.70405,0.70425,0.70275,0.70325,3491000000.0
2009-09-21 17:00:00,0.70325,0.70675,0.7032,0.70645,4918900000.0
2009-09-21 17:30:00,0.70645,0.7078,0.7064,0.70715,2516900000.0
2009-09-21 18:00:00,0.70725,0.70795,0.70656,0.7068,2070600000.0
2009-09-21 18:30:00,0.70675,0.70715,0.70615,0.7067,2682100000.0
2009-09-21 19:00:00,0.7067,0.7072,0.70595,0.70675,1958599999.0
2009-09-21 19:30:00,0.70685,0.70795,0.7064,0.70725,1531400000.0
2009-09-21 20:00:00,0.70725,0.70765,0.7062,0.70675,1364500000.0
2009-09-21 20:30:00,0.70675,0.70715,0.70576,0.7067,1736500000.0
2009-09-21 21:00:00,0.7067,0.7077,0.7066,0.70725,844400000.0
2009-09-21 21:30:00,0.70725,0.70725,0.70558,0.70655,1851600000.0
2009-09-21 22:00:00,0.70655,0.70675,0.706,0.7065,739200000.0
2009-09-21 22:30:00,0.70655,0.7069,0.7061,0.7067,759900000.0
2009-09-21 23:00:00,0.7067,0.7071,0.70608,0.70633,954600000.0
2009-09-21 23:30:00,0.7065,0.70678,0.70576,0.70599,1623900000.0
2009-09-22 00:00:00,0.70605,0.7065,0.70584,0.7062,1132200000.0
2009-09-22 00:30:00,0.7062,0.70875,0.70605,0.7082,1570000000.0
2009-09-22 01:00:00,0.7082,0.71515,0.7082,0.7151,2983500000.0
2009-09-22 01:30:00,0.7151,0.71525,0.7127,0.71365,1120300000.0
2009-09-22 02:00:00,0.71365,0.71415,0.71315,0.71355,844200000.0
2009-09-22 02:30:00,0.71355,0.71525,0.71355,0.7143,1298800000.0
2009-09-22 03:00:00,0.71388,0.717,0.71381,0.71665,2119700000.0
2009-09-22 03:30:00,0.71665,0.71675,0.7156,0.71565,1799500000.0
2009-09-22 04:00:00,0.7156,0.7172,0.7153,0.717,1738000000.0
2009-09-22 04:30:00,0.71715,0.7185,0.71647,0.71735,1466600000.0
2009-09-22 05:00:00,0.71735,0.7179,0.71651,0.71704,1179500000.0
2009-09-22 05:30:00,0.71707,0.71805,0.71702,0.71775,821600000.0
2009-09-22 06:00:00,0.71775,0.71795,0.71671,0.71695,1122600000.0
2009-09-22 06:30:00,0.717,0.71735,0.71612,0.71641,1149000000.0
2009-09-22 07:00:00,0.71675,0.71685,0.71628,0.71665,981600000.0
2009-09-22 07:30:00,0.71665,0.71695,0.7161,0.71675,1296900000.0
2009-09-22 08:00:00,0.7169,0.71865,0.71615,0.71835,2623200000.0
2009-09-22 08:30:00,0.71835,0.7207,0.71815,0.72005,3756799998.0
2009-09-22 09:00:00,0.72005,0.72095,0.71905,0.7208,5418500000.0
2009-09-22 09:30:00,0.72075,0.7229,0.7207,0.7208,6548000000.0
2009-09-22 10:00:00,0.7208,0.7223,0.72015,0.72185,3552000000.0
2009-09-22 10:30:00,0.7218,0.72235,0.72125,0.72145,4998200000.0
2009-09-22 11:00:00,0.72145,0.72185,0.7213,0.7217,2015600000.0
2009-09-22 11:30:00,0.7217,0.7228,0.7212,0.72255,2705600000.0
2009-09-22 12:00:00,0.72255,0.7235,0.72095,0.72125,6091200002.0
2009-09-22 12:30:00,0.72125,0.7221,0.72115,0.7215,2006400000.0
2009-09-22 13:00:00,0.72145,0.72205,0.72115,0.72165,2065100000.0
2009-09-22 13:30:00,0.7216,0.722,0.72056,0.7215,4548000000.0
2009-09-22 14:00:00,0.72155,0.7225,0.7213,0.7215,4808400001.0
2009-09-22 14:30:00,0.72145,0.72245,0.72055,0.72225,4115400000.0
2009-09-22 15:00:00,0.72225,0.72425,0.72225,0.72345,5100500001.0
2009-09-22 15:30:00,0.72345,0.72365,0.72135,0.72145,7548900000.0
2009-09-22 16:00:00,0.72145,0.72335,0.72095,0.72115,5464100001.0
2009-09-22 16:30:00,0.72115,0.72325,0.72045,0.72195,4254800000.0
2009-09-22 17:00:00,0.72195,0.7233,0.72155,0.72215,3923700000.0
2009-09-22 17:30:00,0.72215,0.7224,0.7213,0.72145,2679800000.0
2009-09-22 18:00:00,0.72145,0.7223,0.72115,0.72165,2429699999.0
2009-09-22 18:30:00,0.72165,0.7217,0.72085,0.72095,2210400000.0
2009-09-22 19:00:00,0.72095,0.7211,0.71875,0.7193,2588300000.0
2009-09-22 19:30:00,0.7193,0.71975,0.7184,0.71955,1952200000.0
2009-09-22 20:00:00,0.7195,0.71975,0.7191,0.71945,1658500001.0
2009-09-22 20:30:00,0.71945,0.71965,0.7191,0.71965,1338000000.0
2009-09-22 21:00:00,0.71975,0.72,0.71908,0.71995,1720300000.0
2009-09-22 21:30:00,0.72,0.72075,0.7196,0.72015,1410400000.0
2009-09-22 22:00:00,0.72015,0.7206,0.71954,0.7199,913500000.0
2009-09-22 22:30:00,0.7199,0.7199,0.71858,0.7187,1280600000.0
2009-09-22 23:00:00,0.7187,0.719,0.71765,0.71865,1010200000.0
2009-09-22 23:30:00,0.71848,0.71914,0.71826,0.7189,1078400000.0
2009-09-23 00:00:00,0.7189,0.7193,0.71814,0.7189,907900000.0
2009-09-23 00:30:00,0.7188,0.726,0.71837,0.72585,2629500000.0
2009-09-23 01:00:00,0.7259,0.73105,0.7255,0.7289,3459800000.0
2009-09-23 01:30:00,0.72885,0.72955,0.72785,0.7281,1711600000.0
2009-09-23 02:00:00,0.7281,0.7282,0.7271,0.7272,1468900000.0
2009-09-23 02:30:00,0.72725,0.72755,0.72575,0.72635,2633700000.0
2009-09-23 03:00:00,0.72635,0.72675,0.7256,0.72575,1530700000.0
2009-09-23 03:30:00,0.72575,0.72655,0.72562,0.72605,1079400000.0
2009-09-23 04:00:00,0.72605,0.72655,0.72525,0.7257,759200000.0
2009-09-23 04:30:00,0.72575,0.7266,0.72495,0.72625,1374300000.0
2009-09-23 05:00:00,0.72625,0.7267,0.72596,0.72622,1165800000.0
2009-09-23 05:30:00,0.72635,0.72655,0.72593,0.7261,1198200000.0
2009-09-23 06:00:00,0.7261,0.72665,0.72605,0.7262,1221500000.0
2009-09-23 06:30:00,0.72625,0.7272,0.72583,0.72695,1567900000.0
2009-09-23 07:00:00,0.72695,0.7277,0.72625,0.72765,1593700000.0
2009-09-23 07:30:00,0.72765,0.7277,0.7262,0.72665,2350100000.0
2009-09-23 08:00:00,0.7266,0.7267,0.72545,0.7255,1715600000.0
2009-09-23 08:30:00,0.7255,0.72565,0.72408,0.7242,1881600000.0
2009-09-23 09:00:00,0.7242,0.72585,0.7242,0.72505,3078900000.0
2009-09-23 09:30:00,0.72495,0.7259,0.72435,0.72565,3828400000.0
2009-09-23 10:00:00,0.72565,0.72595,0.72515,0.7255,4787100000.0
2009-09-23 10:30:00,0.72555,0.72665,0.7255,0.72625,4865900000.0
2009-09-23 11:00:00,0.7263,0.7271,0.72625,0.72645,3230200000.0
2009-09-23 11:30:00,0.72645,0.7267,0.7248,0.72515,4979800001.0
2009-09-23 12:00:00,0.7252,0.72575,0.72445,0.7247,4805599999.0
2009-09-23 12:30:00,0.72475,0.7257,0.72465,0.72485,2283900000.0
2009-09-23 13:00:00,0.72485,0.72605,0.72425,0.72585,3865900000.0
2009-09-23 13:30:00,0.7258,0.7263,0.72565,0.72605,4292000000.0
2009-09-23 14:00:00,0.7261,0.7269,0.72445,0.72465,4649300001.0
2009-09-23 14:30:00,0.72465,0.72545,0.72415,0.72425,2817900000.0
2009-09-23 15:00:00,0.7243,0.72435,0.72185,0.72275,4049800000.0
2009-09-23 15:30:00,0.72275,0.72345,0.72155,0.7218,7422000001.0
2009-09-23 16:00:00,0.72175,0.72215,0.72085,0.7219,6927600006.0
2009-09-23 16:30:00,0.7219,0.72305,0.7206,0.7228,6405999999.0
2009-09-23 17:00:00,0.72275,0.72285,0.72165,0.72235,4316900000.0
2009-09-23 17:30:00,0.72235,0.72285,0.72165,0.72245,4469400000.0
2009-09-23 18:00:00,0.72245,0.724,0.7224,0.72355,1764700000.0
2009-09-23 18:30:00,0.72355,0.7247,0.7235,0.7246,2017700000.0
2009-09-23 19:00:00,0.7246,0.72485,0.72367,0.7246,2294000000.0
2009-09-23 19:30:00,0.7246,0.72655,0.7244,0.72545,1789800000.0
2009-09-23 20:00:00,0.72555,0.72805,0.72355,0.72685,3775600000.0
2009-09-23 20:30:00,0.72685,0.7279,0.7243,0.7248,2556700000.0
2009-09-23 21:00:00,0.72485,0.72575,0.72275,0.72305,2608300000.0
2009-09-23 21:30:00,0.72305,0.7231,0.71935,0.7205,3122000000.0
2009-09-23 22:00:00,0.7205,0.7207,0.71822,0.71845,1405400000.0
2009-09-23 22:30:00,0.71845,0.7202,0.7181,0.7195,782200000.0
2009-09-23 23:00:00,0.71945,0.71955,0.7182,0.7183,627500000.0
2009-09-23 23:30:00,0.71835,0.7184,0.7165,0.717,742800000.0
2009-09-24 00:00:00,0.71705,0.7184,0.71605,0.7182,1390300000.0
2009-09-24 00:30:00,0.71825,0.7185,0.7177,0.71835,942300000.0
2009-09-24 01:00:00,0.71835,0.7186,0.7173,0.7178,543800000.0
2009-09-24 01:30:00,0.71775,0.71925,0.71775,0.71875,1168500000.0
2009-09-24 02:00:00,0.71875,0.721,0.71865,0.72045,1321000000.0
2009-09-24 02:30:00,0.7206,0.72095,0.71955,0.72055,1403900000.0
2009-09-24 03:00:00,0.72055,0.7211,0.72025,0.72105,1326600000.0
2009-09-24 03:30:00,0.72105,0.72115,0.71985,0.71995,1204900000.0
2009-09-24 04:00:00,0.72005,0.72035,0.71925,0.71995,1422000000.0
2009-09-24 04:30:00,0.7199,0.72015,0.71915,0.71945,1511600000.0
2009-09-24 05:00:00,0.71935,0.721,0.71935,0.72045,1020100000.0
2009-09-24 05:30:00,0.72045,0.72125,0.72022,0.72065,866400000.0
2009-09-24 06:00:00,0.7206,0.72065,0.71975,0.71985,613300000.0
2009-09-24 06:30:00,0.7198,0.71985,0.71915,0.71965,1658200000.0
2009-09-24 07:00:00,0.71975,0.72,0.71925,0.7194,1172900000.0
2009-09-24 07:30:00,0.7194,0.7212,0.71935,0.72115,1966500000.0
2009-09-24 08:00:00,0.72115,0.72215,0.721,0.72105,2022000000.0
2009-09-24 08:30:00,0.7211,0.72325,0.721,0.7232,4564500000.0
2009-09-24 09:00:00,0.7232,0.7233,0.72185,0.72265,2172500000.0
2009-09-24 09:30:00,0.72265,0.7232,0.7217,0.72255,3630700000.0
2009-09-24 10:00:00,0.72255,0.72255,0.7211,0.7217,5285200000.0
2009-09-24 10:30:00,0.7217,0.7233,0.7215,0.723,3524000000.0
2009-09-24 11:00:00,0.723,0.72335,0.7228,0.7232,1360500000.0
2009-09-24 11:30:00,0.7232,0.7236,0.72245,0.72325,2975500000.0
2009-09-24 12:00:00,0.72325,0.72355,0.72295,0.72295,2633400000.0
2009-09-24 12:30:00,0.72295,0.72335,0.72232,0.7228,1842500002.0
2009-09-24 13:00:00,0.7228,0.7235,0.72265,0.72325,2818600000.0
2009-09-24 13:30:00,0.72325,0.72395,0.72265,0.72375,2105000002.0
2009-09-24 14:00:00,0.7238,0.72695,0.7236,0.72645,4292500000.0
2009-09-24 14:30:00,0.72655,0.72695,0.72585,0.7259,5863900004.0
2009-09-24 15:00:00,0.7259,0.72655,0.72445,0.72465,4195900000.0
2009-09-24 15:30:00,0.7247,0.7259,0.7235,0.72455,7512999998.0
2009-09-24 16:00:00,0.72455,0.72455,0.72055,0.7218,8563600000.0
2009-09-24 16:30:00,0.7218,0.7218,0.71675,0.7203,8254000000.0
2009-09-24 17:00:00,0.7203,0.7213,0.71975,0.72055,4886300000.0
2009-09-24 17:30:00,0.7205,0.7208,0.7182,0.72,4839000000.0
2009-09-24 18:00:00,0.72,0.72045,0.7189,0.71905,2339200000.0
2009-09-24 18:30:00,0.719,0.7194,0.718,0.71835,2917600000.0
2009-09-24 19:00:00,0.71835,0.7188,0.7171,0.71745,2018400000.0
2009-09-24 19:30:00,0.7175,0.71815,0.71505,0.7154,3290200000.0
2009-09-24 20:00:00,0.71535,0.716,0.71505,0.71525,2384200000.0
2009-09-24 20:30:00,0.71525,0.7164,0.71525,0.71605,1811000000.0
2009-09-24 21:00:00,0.716,0.71725,0.7159,0.71665,1811800000.0
2009-09-24 21:30:00,0.71675,0.7171,0.71603,0.7166,1377200000.0
2009-09-24 22:00:00,0.71655,0.71695,0.7157,0.7159,1078800000.0
2009-09-24 22:30:00,0.71595,0.716,0.71493,0.7156,616400000.0
2009-09-24 23:00:00,0.71515,0.7159,0.71499,0.71555,882300000.0
2009-09-24 23:30:00,0.71555,0.71708,0.7153,0.71615,862900000.0
2009-09-25 00:00:00,0.71615,0.71629,0.71535,0.71535,874000000.0
2009-09-25 00:30:00,0.71535,0.71595,0.7145,0.715,1848500004.0
2009-09-25 01:00:00,0.7152,0.7152,0.71155,0.71185,1929000000.0
2009-09-25 01:30:00,0.71195,0.71365,0.7105,0.71235,1886700000.0
2009-09-25 02:00:00,0.71235,0.7139,0.71175,0.71185,2226300000.0
2009-09-25 02:30:00,0.71185,0.71265,0.71105,0.7122,3505200000.0
2009-09-25 03:00:00,0.7122,0.71235,0.7112,0.71205,2248800000.0
2009-09-25 03:30:00,0.71205,0.71375,0.71155,0.71315,1728400000.0
2009-09-25 04:00:00,0.7132,0.7143,0.7131,0.7141,1549700000.0
2009-09-25 04:30:00,0.71415,0.7159,0.71415,0.71525,1163100000.0
2009-09-25 05:00:00,0.7153,0.71555,0.71455,0.7147,1340800000.0
2009-09-25 05:30:00,0.7146,0.71535,0.7138,0.71485,1371700000.0
2009-09-25 06:00:00,0.71485,0.71825,0.7147,0.7179,3011500000.0
2009-09-25 06:30:00,0.7179,0.721,0.71745,0.7187,4043400000.0
2009-09-25 07:00:00,0.71875,0.7204,0.7186,0.71925,1974200000.0
2009-09-25 07:30:00,0.71925,0.7198,0.71855,0.7195,2306700000.0
2009-09-25 08:00:00,0.7194,0.7211,0.71835,0.721,2052550000.0
2009-09-25 08:30:00,0.721,0.7215,0.7191,0.7195,3257300000.0
2009-09-25 09:00:00,0.71945,0.7196,0.71825,0.7191,6210500000.0
2009-09-25 09:30:00,0.719,0.71925,0.71805,0.71815,3676100000.0
2009-09-25 10:00:00,0.7182,0.71845,0.7174,0.71795,3555900000.0
2009-09-25 10:30:00,0.7179,0.7196,0.7177,0.7192,2568500000.0
2009-09-25 11:00:00,0.7193,0.71945,0.71855,0.7187,1383200000.0
2009-09-25 11:30:00,0.71865,0.7197,0.7185,0.7197,1685400000.0
2009-09-25 12:00:00,0.7196,0.7209,0.7186,0.7187,3030200000.0
2009-09-25 12:30:00,0.7187,0.7191,0.7182,0.71895,3148000006.0
2009-09-25 13:00:00,0.71905,0.71905,0.71735,0.7183,2787099999.0
2009-09-25 13:30:00,0.7183,0.7185,0.717,0.71715,1886000000.0
2009-09-25 14:00:00,0.71715,0.71715,0.71585,0.71665,5262200001.0
2009-09-25 14:30:00,0.71665,0.71665,0.71305,0.71375,7334300000.0
2009-09-25 15:00:00,0.71385,0.7148,0.71315,0.71435,3650199998.0
2009-09-25 15:30:00,0.71435,0.71595,0.7125,0.71505,5141800000.0
2009-09-25 16:00:00,0.71505,0.718,0.7141,0.71595,6386400000.0
2009-09-25 16:30:00,0.71595,0.71685,0.7145,0.71655,5782700000.0
2009-09-25 17:00:00,0.7166,0.71925,0.7163,0.7192,3737000000.0
2009-09-25 17:30:00,0.7192,0.7194,0.71645,0.71655,4276700000.0
2009-09-25 18:00:00,0.71655,0.717,0.71565,0.7164,2945900000.0
2009-09-25 18:30:00,0.71645,0.71735,0.71591,0.7163,2383700000.0
2009-09-25 19:00:00,0.71625,0.71625,0.7148,0.7153,2573800000.0
2009-09-25 19:30:00,0.7153,0.71635,0.71525,0.7162,1564000000.0
2009-09-25 20:00:00,0.7162,0.717,0.71575,0.71585,1419200000.0
2009-09-25 20:30:00,0.7158,0.71755,0.7156,0.71725,1962700000.0
2009-09-25 21:00:00,0.7172,0.7173,0.71558,0.71635,1757900000.0
2009-09-25 21:30:00,0.71625,0.7174,0.7152,0.7168,1707800000.0
2009-09-25 22:00:00,0.71685,0.71755,0.71675,0.7174,711300000.0
2009-09-25 22:30:00,0.7174,0.7191,0.71575,0.71835,1029800000.0
2009-09-28 00:00:00,0.71714,0.71794,0.71645,0.71734,1104000000.0
2009-09-28 00:30:00,0.71724,0.71903,0.71681,0.71903,1104000000.0
2009-09-28 01:00:00,0.71902,0.71945,0.71782,0.719,1104000000.0
2009-09-28 01:30:00,0.71899,0.72217,0.71848,0.72028,1104000000.0
2009-09-28 02:00:00,0.7204,0.7217,0.719,0.72005,1549100000.0
2009-09-28 02:30:00,0.7201,0.7205,0.7155,0.7165,3689500000.0
2009-09-28 03:00:00,0.71655,0.71705,0.7151,0.7154,3058600000.0
2009-09-28 03:30:00,0.7154,0.7158,0.7127,0.71445,3869400000.0
2009-09-28 04:00:00,0.7145,0.71515,0.71345,0.71415,1485300000.0
2009-09-28 04:30:00,0.71415,0.7148,0.71353,0.7138,976300000.0
2009-09-28 05:00:00,0.71405,0.71405,0.71339,0.71365,578200000.0
2009-09-28 05:30:00,0.71365,0.71365,0.71245,0.71255,2114200000.0
2009-09-28 06:00:00,0.71265,0.71335,0.71205,0.71255,1969900000.0
2009-09-28 06:30:00,0.71235,0.714,0.71225,0.71345,1454700000.0
2009-09-28 07:00:00,0.71345,0.71445,0.71285,0.71435,1586500000.0
2009-09-28 07:30:00,0.7144,0.7146,0.71286,0.71375,2423600000.0
2009-09-28 08:00:00,0.7138,0.71505,0.71335,0.71435,3231200000.0
2009-09-28 08:30:00,0.71435,0.7151,0.71385,0.7151,2300999999.0
2009-09-28 09:00:00,0.7151,0.7154,0.7139,0.71475,2878100000.0
2009-09-28 09:30:00,0.71475,0.715,0.71315,0.7135,5120500000.0
2009-09-28 10:00:00,0.7135,0.7148,0.7134,0.7148,2161900000.0
2009-09-28 10:30:00,0.71495,0.7156,0.7143,0.71475,2652900000.0
2009-09-28 11:00:00,0.71485,0.71535,0.7145,0.7149,2226200001.0
2009-09-28 11:30:00,0.71485,0.71495,0.713,0.7131,2013600000.0
2009-09-28 12:00:00,0.71315,0.7137,0.71305,0.7133,1615000000.0
2009-09-28 12:30:00,0.7133,0.71335,0.7122,0.71285,1748600000.0
2009-09-28 13:00:00,0.71285,0.7143,0.71195,0.71415,3228900000.0
2009-09-28 13:30:00,0.71415,0.71455,0.7113,0.71145,2553200000.0
2009-09-28 14:00:00,0.71145,0.71335,0.71145,0.713,2249600000.0
2009-09-28 14:30:00,0.713,0.71385,0.7124,0.7124,3470300000.0
2009-09-28 15:00:00,0.7124,0.71305,0.71205,0.71225,3522500000.0
2009-09-28 15:30:00,0.71225,0.71425,0.7122,0.71305,5451200000.0
2009-09-28 16:00:00,0.7131,0.7164,0.7131,0.716,3901000000.0
2009-09-28 16:30:00,0.716,0.7179,0.716,0.7163,4315799999.0
2009-09-28 17:00:00,0.71635,0.71835,0.7159,0.71795,4122900000.0
2009-09-28 17:30:00,0.718,0.71925,0.718,0.71845,3851500000.0
2009-09-28 18:00:00,0.71845,0.72025,0.71845,0.71905,3504299999.0
2009-09-28 18:30:00,0.71905,0.71935,0.71715,0.7174,2847600000.0
2009-09-28 19:00:00,0.7174,0.7186,0.71705,0.71855,2075699999.0
2009-09-28 19:30:00,0.7186,0.7187,0.71725,0.71735,1870500000.0
2009-09-28 20:00:00,0.71735,0.71745,0.71565,0.7172,2540000000.0
2009-09-28 20:30:00,0.71725,0.71745,0.7161,0.7161,2823200000.0
2009-09-28 21:00:00,0.71615,0.71685,0.7154,0.71565,1668400000.0
2009-09-28 21:30:00,0.71565,0.71575,0.71505,0.71545,1576100000.0
2009-09-28 22:00:00,0.7155,0.7163,0.71516,0.71605,975300000.0
2009-09-28 22:30:00,0.7161,0.7165,0.71581,0.7161,875400000.0
2009-09-28 23:00:00,0.71605,0.71676,0.71565,0.71606,1105100000.0
2009-09-28 23:30:00,0.71615,0.7162,0.7151,0.71615,849400000.0
2009-09-29 00:00:00,0.716,0.717,0.716,0.7169,720600000.0
2009-09-29 00:30:00,0.71685,0.7175,0.7163,0.71735,1185300000.0
2009-09-29 01:00:00,0.71745,0.7184,0.71725,0.71815,1133800000.0
2009-09-29 01:30:00,0.71815,0.71815,0.71703,0.71765,1327600000.0
2009-09-29 02:00:00,0.71765,0.7181,0.71725,0.7176,2024200000.0
2009-09-29 02:30:00,0.7176,0.7182,0.71675,0.71745,2356800000.0
2009-09-29 03:00:00,0.71745,0.7179,0.7168,0.7175,3183400000.0
2009-09-29 03:30:00,0.7175,0.7176,0.71675,0.7172,1496500000.0
2009-09-29 04:00:00,0.71725,0.7195,0.71725,0.7191,2894100000.0
2009-09-29 04:30:00,0.7191,0.71915,0.71765,0.71835,1560500000.0
2009-09-29 05:00:00,0.71835,0.71885,0.7182,0.71855,677400000.0
2009-09-29 05:30:00,0.71855,0.71945,0.71808,0.71915,1181400000.0
2009-09-29 06:00:00,0.71915,0.72005,0.71844,0.72005,1221900000.0
2009-09-29 06:30:00,0.72005,0.7207,0.71965,0.72045,1644900000.0
2009-09-29 07:00:00,0.72045,0.72075,0.72,0.72015,1774400000.0
2009-09-29 07:30:00,0.72015,0.721,0.72005,0.72055,1288900000.0
2009-09-29 08:00:00,0.72055,0.72075,0.71965,0.7201,2466600000.0
2009-09-29 08:30:00,0.7201,0.72265,0.7201,0.72185,4864000000.0
2009-09-29 09:00:00,0.72195,0.72195,0.72,0.7201,5269700000.0
2009-09-29 09:30:00,0.7201,0.7201,0.71815,0.71875,5989700001.0
2009-09-29 10:00:00,0.71875,0.71955,0.71785,0.71905,6157500000.0
2009-09-29 10:30:00,0.71905,0.71975,0.71825,0.71965,3976400000.0
2009-09-29 11:00:00,0.71965,0.71965,0.7169,0.7171,3984700000.0
2009-09-29 11:30:00,0.71705,0.71765,0.71665,0.71675,3294000000.0
2009-09-29 12:00:00,0.71675,0.7176,0.71675,0.7169,2881200000.0
2009-09-29 12:30:00,0.71685,0.7193,0.7158,0.71655,5267300000.0
2009-09-29 13:00:00,0.71655,0.71675,0.7154,0.7164,3049400000.0
2009-09-29 13:30:00,0.71645,0.71705,0.7151,0.7151,2029100000.0
2009-09-29 14:00:00,0.7151,0.7158,0.7138,0.71435,3016200000.0
2009-09-29 14:30:00,0.71435,0.71535,0.714,0.71525,3208799999.0
2009-09-29 15:00:00,0.71525,0.7164,0.7149,0.71555,3029600000.0
2009-09-29 15:30:00,0.7155,0.7167,0.7138,0.7142,5932800000.0
2009-09-29 16:00:00,0.7142,0.7152,0.7127,0.7141,5989100000.0
2009-09-29 16:30:00,0.71415,0.71555,0.7134,0.7141,5920500000.0
2009-09-29 17:00:00,0.7141,0.71545,0.71355,0.7154,4416000000.0
2009-09-29 17:30:00,0.7154,0.7159,0.71365,0.7141,4857100000.0
2009-09-29 18:00:00,0.7141,0.71515,0.7136,0.71455,3668200000.0
2009-09-29 18:30:00,0.71455,0.7168,0.71455,0.71675,3102000000.0
2009-09-29 19:00:00,0.7168,0.71745,0.71615,0.71655,4069100000.0
2009-09-29 19:30:00,0.7165,0.71675,0.71565,0.71655,2716400000.0
2009-09-29 20:00:00,0.71655,0.7166,0.71465,0.71485,1836200000.0
2009-09-29 20:30:00,0.71505,0.7153,0.71422,0.71515,1372200000.0
2009-09-29 21:00:00,0.71525,0.71565,0.7146,0.71465,2042900000.0
2009-09-29 21:30:00,0.71465,0.71475,0.7134,0.71395,1870800000.0
2009-09-29 22:00:00,0.71385,0.71435,0.71312,0.71334,775800000.0
2009-09-29 22:30:00,0.71375,0.71435,0.71337,0.7141,744900000.0
2009-09-29 23:00:00,0.71395,0.71462,0.71385,0.7145,601200000.0
2009-09-29 23:30:00,0.7145,0.7153,0.71414,0.71497,1681100000.0
2009-09-30 00:00:00,0.71515,0.71515,0.7146,0.71485,603400000.0
2009-09-30 00:30:00,0.71485,0.71565,0.7148,0.71545,1093100000.0
2009-09-30 01:00:00,0.71565,0.71665,0.71565,0.71655,877100000.0
2009-09-30 01:30:00,0.71655,0.71705,0.71566,0.71685,814100000.0
2009-09-30 02:00:00,0.71685,0.71775,0.71635,0.7177,1360200000.0
2009-09-30 02:30:00,0.7177,0.7181,0.71725,0.71735,2184600000.0
2009-09-30 03:00:00,0.71745,0.71855,0.71685,0.71795,2139000000.0
2009-09-30 03:30:00,0.71795,0.7197,0.71795,0.71955,1785000000.0
2009-09-30 04:00:00,0.71955,0.72105,0.71955,0.71975,1987100001.0
2009-09-30 04:30:00,0.71975,0.7221,0.71975,0.72155,1712900000.0
2009-09-30 05:00:00,0.72155,0.72155,0.7205,0.72075,1403400000.0
2009-09-30 05:30:00,0.72075,0.72145,0.72045,0.7213,530000000.0
2009-09-30 06:00:00,0.7213,0.72135,0.72025,0.72035,658000000.0
2009-09-30 06:30:00,0.72035,0.7206,0.71942,0.7202,1137700000.0
2009-09-30 07:00:00,0.72025,0.72075,0.71962,0.72075,526100000.0
2009-09-30 07:30:00,0.72075,0.7226,0.72065,0.7219,1263400000.0
2009-09-30 08:00:00,0.72195,0.7227,0.7207,0.7207,3740500000.0
2009-09-30 08:30:00,0.7207,0.72195,0.72035,0.7216,2130000000.0
2009-09-30 09:00:00,0.72155,0.7217,0.7199,0.72015,3138500000.0
2009-09-30 09:30:00,0.72015,0.7208,0.7188,0.7188,4373600000.0
2009-09-30 10:00:00,0.7188,0.7206,0.7187,0.7205,3223100000.0
2009-09-30 10:30:00,0.7205,0.72135,0.72025,0.72095,3418300001.0
2009-09-30 11:00:00,0.72095,0.72255,0.72095,0.72235,6116700002.0
2009-09-30 11:30:00,0.72235,0.72255,0.72105,0.7217,2452500000.0
2009-09-30 12:00:00,0.72175,0.7224,0.7213,0.7213,1443800000.0
2009-09-30 12:30:00,0.7212,0.72185,0.72082,0.7216,1949200000.0
2009-09-30 13:00:00,0.7216,0.72195,0.72085,0.72155,2723000000.0
2009-09-30 13:30:00,0.7215,0.72185,0.72095,0.7212,3006900000.0
2009-09-30 14:00:00,0.72125,0.7223,0.7209,0.7209,5087900000.0
2009-09-30 14:30:00,0.72105,0.7223,0.71965,0.72045,5684700000.0
2009-09-30 15:00:00,0.7204,0.7224,0.71995,0.72235,4391600000.0
2009-09-30 15:30:00,0.72235,0.723,0.71935,0.71945,8253299999.0
2009-09-30 16:00:00,0.7194,0.7198,0.71805,0.7197,5249200000.0
2009-09-30 16:30:00,0.7197,0.7236,0.71955,0.72325,5830500000.0
2009-09-30 17:00:00,0.7232,0.72395,0.7224,0.72295,6177600000.0
2009-09-30 17:30:00,0.72295,0.7235,0.7218,0.723,3303800000.0
2009-09-30 18:00:00,0.723,0.72525,0.72295,0.7242,3203200000.0
2009-09-30 18:30:00,0.7242,0.72455,0.72355,0.7239,2351700000.0
2009-09-30 19:00:00,0.7239,0.72425,0.7231,0.72375,1229300000.0
2009-09-30 19:30:00,0.72375,0.72385,0.7222,0.72245,1473600000.0
2009-09-30 20:00:00,0.72245,0.7233,0.72225,0.72275,1546500000.0
2009-09-30 20:30:00,0.72275,0.72385,0.72245,0.7232,1439700000.0
2009-09-30 21:00:00,0.7232,0.7233,0.72105,0.7214,3135200000.0
2009-09-30 21:30:00,0.72135,0.72255,0.7212,0.7221,2002100000.0
2009-09-30 22:00:00,0.7221,0.7229,0.7217,0.72265,975100000.0
2009-09-30 22:30:00,0.72275,0.72325,0.72185,0.7225,964300000.0
2009-09-30 23:00:00,0.7225,0.7235,0.72175,0.72305,866900000.0
2009-09-30 23:30:00,0.72324,0.72378,0.72187,0.72289,1540400000.0
2009-10-01 00:00:00,0.723,0.72335,0.72246,0.7232,1007600000.0
2009-10-01 00:30:00,0.72287,0.7241,0.72281,0.72365,1062600000.0
2009-10-01 01:00:00,0.72365,0.7237,0.72252,0.7234,792400000.0
2009-10-01 01:30:00,0.7234,0.72365,0.72255,0.7232,1313900000.0
2009-10-01 02:00:00,0.72315,0.72405,0.723,0.72325,1760500000.0
2009-10-01 02:30:00,0.72325,0.72465,0.72305,0.7233,2179800000.0
2009-10-01 03:00:00,0.7233,0.72385,0.72245,0.72295,1162600000.0
2009-10-01 03:30:00,0.72295,0.72305,0.72175,0.7225,1069500000.0
2009-10-01 04:00:00,0.7224,0.72325,0.72211,0.7227,1417400000.0
2009-10-01 04:30:00,0.72236,0.7232,0.722,0.72215,1181800000.0
2009-10-01 05:00:00,0.7224,0.72265,0.72168,0.72225,764100000.0
2009-10-01 05:30:00,0.72195,0.7224,0.72095,0.72155,1036200000.0
2009-10-01 06:00:00,0.7215,0.72185,0.7209,0.7212,1147100000.0
2009-10-01 06:30:00,0.7212,0.72145,0.7196,0.7198,1069200000.0
2009-10-01 07:00:00,0.7198,0.721,0.7196,0.72095,973300000.0
2009-10-01 07:30:00,0.72085,0.7213,0.71875,0.7191,1566300000.0
2009-10-01 08:00:00,0.7191,0.72075,0.71795,0.72055,3469400000.0
2009-10-01 08:30:00,0.72055,0.7229,0.71968,0.72285,4148600000.0
2009-10-01 09:00:00,0.7228,0.72365,0.7218,0.72295,4502399999.0
2009-10-01 09:30:00,0.72295,0.72345,0.72255,0.72285,3818800000.0
2009-10-01 10:00:00,0.72285,0.7232,0.722,0.7232,5732999997.0
2009-10-01 10:30:00,0.7232,0.7235,0.7203,0.7216,3836700000.0
2009-10-01 11:00:00,0.7216,0.72305,0.7216,0.7227,4130800000.0
2009-10-01 11:30:00,0.72285,0.72285,0.72135,0.7214,4016199999.0
2009-10-01 12:00:00,0.7214,0.72185,0.7205,0.7208,4762600001.0
2009-10-01 12:30:00,0.7208,0.72115,0.71935,0.71945,3704299999.0
2009-10-01 13:00:00,0.7195,0.72065,0.71945,0.72025,4871399997.0
2009-10-01 13:30:00,0.72035,0.72085,0.72,0.72085,2714200000.0
2009-10-01 14:00:00,0.7209,0.7219,0.72007,0.721,4462700001.0
2009-10-01 14:30:00,0.7211,0.72375,0.7208,0.7236,6694100008.0
2009-10-01 15:00:00,0.7236,0.7242,0.7228,0.7232,5759000000.0
2009-10-01 15:30:00,0.72325,0.7234,0.7215,0.723,6486700000.0
2009-10-01 16:00:00,0.72235,0.72315,0.7201,0.7214,8291850000.0
2009-10-01 16:30:00,0.7214,0.72285,0.72045,0.7212,5487599999.0
2009-10-01 17:00:00,0.72125,0.72125,0.7164,0.71645,5879799999.0
2009-10-01 17:30:00,0.71645,0.71755,0.71555,0.7165,5939960003.0
2009-10-01 18:00:00,0.7165,0.7181,0.716,0.7178,2279500002.0
2009-10-01 18:30:00,0.7178,0.71835,0.71715,0.71725,1445400000.0
2009-10-01 19:00:00,0.71725,0.71765,0.71635,0.71655,2307000000.0
2009-10-01 19:30:00,0.71655,0.71755,0.7161,0.7162,2128000000.0
2009-10-01 20:00:00,0.71605,0.7168,0.7153,0.71665,1408700000.0
2009-10-01 20:30:00,0.71665,0.71665,0.7155,0.71575,2181700000.0
2009-10-01 21:00:00,0.7157,0.71575,0.71425,0.71425,2666800000.0
2009-10-01 21:30:00,0.71425,0.7152,0.71345,0.71365,2527600000.0
2009-10-01 22:00:00,0.71375,0.71465,0.7135,0.7141,976100000.0
2009-10-01 22:30:00,0.7143,0.71505,0.71395,0.71465,752100000.0
2009-10-01 23:00:00,0.71465,0.7172,0.71418,0.7153,844400000.0
2009-10-01 23:30:00,0.71525,0.7154,0.71364,0.7151,1300200000.0
2009-10-02 00:00:00,0.715,0.71505,0.7139,0.71455,998900000.0
2009-10-02 00:30:00,0.71455,0.71539,0.7142,0.71445,2032400000.0
2009-10-02 01:00:00,0.71445,0.7146,0.71367,0.7138,1793700000.0
2009-10-02 01:30:00,0.7138,0.71385,0.71215,0.71275,2547400001.0
2009-10-02 02:00:00,0.71275,0.71305,0.7112,0.71175,2925800000.0
2009-10-02 02:30:00,0.71175,0.71235,0.71055,0.71065,2488900000.0
2009-10-02 03:00:00,0.71065,0.7113,0.70895,0.7109,2697700000.0
2009-10-02 03:30:00,0.71085,0.7124,0.71055,0.7122,2568900000.0
2009-10-02 04:00:00,0.7122,0.71335,0.71205,0.713,2294700001.0
2009-10-02 04:30:00,0.713,0.713,0.71175,0.71175,2131300002.0
2009-10-02 05:00:00,0.71175,0.7122,0.71099,0.71175,2425600000.0
2009-10-02 05:30:00,0.7117,0.71205,0.71111,0.71205,1482100000.0
2009-10-02 06:00:00,0.71215,0.7127,0.71159,0.7125,1127500000.0
2009-10-02 06:30:00,0.71228,0.71295,0.71195,0.712,4538200000.0
2009-10-02 07:00:00,0.712,0.71285,0.7111,0.71285,2106000000.0
2009-10-02 07:30:00,0.7128,0.7136,0.71175,0.71325,2873600000.0
2009-10-02 08:00:00,0.71325,0.7147,0.71265,0.71415,5550700001.0
2009-10-02 08:30:00,0.7142,0.71425,0.7125,0.71295,3628600002.0
2009-10-02 09:00:00,0.71295,0.7137,0.71105,0.71105,5256500001.0
2009-10-02 09:30:00,0.71105,0.71355,0.7109,0.71335,6221740000.0
2009-10-02 10:00:00,0.7133,0.71425,0.7112,0.7141,6989200002.0
2009-10-02 10:30:00,0.7141,0.7155,0.7138,0.71435,5278800002.0
2009-10-02 11:00:00,0.71435,0.7148,0.71355,0.71365,2387000001.0
2009-10-02 11:30:00,0.71365,0.71445,0.71311,0.7133,5272000001.0
2009-10-02 12:00:00,0.7133,0.71375,0.71205,0.7122,5746100002.0
2009-10-02 12:30:00,0.7122,0.71295,0.71173,0.71215,2657750001.0
2009-10-02 13:00:00,0.7122,0.7125,0.71115,0.7121,6027100002.0
2009-10-02 13:30:00,0.7121,0.7134,0.71165,0.71315,2543800002.0
2009-10-02 14:00:00,0.7131,0.71525,0.71305,0.71495,8540800006.0
2009-10-02 14:30:00,0.71495,0.71495,0.7078,0.70955,7259300001.0
2009-10-02 15:00:00,0.70955,0.71325,0.70925,0.71205,4266640000.0
2009-10-02 15:30:00,0.71205,0.7175,0.71205,0.7165,7153600002.0
2009-10-02 16:00:00,0.7165,0.71865,0.71545,0.71855,8704299995.0
2009-10-02 16:30:00,0.71855,0.72105,0.71675,0.7173,6163300000.0
2009-10-02 17:00:00,0.7173,0.71785,0.71595,0.7175,5359099998.0
2009-10-02 17:30:00,0.7175,0.7185,0.7156,0.71635,4316800001.0
2009-10-02 18:00:00,0.71625,0.7176,0.71615,0.71675,2078100000.0
2009-10-02 18:30:00,0.71675,0.71755,0.71665,0.7171,2033000000.0
2009-10-02 19:00:00,0.7171,0.71833,0.717,0.71768,2405000000.0
2009-10-02 19:30:00,0.71805,0.71825,0.7172,0.7175,2243500000.0
2009-10-02 20:00:00,0.71755,0.7178,0.71735,0.71755,1423400000.0
2009-10-02 20:30:00,0.71755,0.71805,0.71645,0.71645,1347900000.0
2009-10-02 21:00:00,0.71645,0.7166,0.71595,0.7161,1608600000.0
2009-10-02 21:30:00,0.7161,0.7163,0.71508,0.71545,659100000.0
2009-10-02 22:00:00,0.71545,0.7178,0.71521,0.71735,1120200000.0
2009-10-02 22:30:00,0.7175,0.7178,0.7151,0.71545,914100000.0
2009-10-05 00:00:00,0.71633,0.71642,0.71536,0.7156,2189600000.0
2009-10-05 00:30:00,0.71559,0.71612,0.71547,0.71608,2267800000.0
2009-10-05 01:00:00,0.71607,0.71636,0.71558,0.716,2267800000.0
2009-10-05 01:30:00,0.71599,0.71599,0.71369,0.71415,2346000000.0
2009-10-05 02:00:00,0.71425,0.7164,0.71415,0.7161,1986900000.0
2009-10-05 02:30:00,0.71615,0.71905,0.71615,0.71785,2952100000.0
2009-10-05 03:00:00,0.7179,0.7215,0.71785,0.72125,4456250000.0
2009-10-05 03:30:00,0.72125,0.72135,0.71965,0.72095,2029400000.0
2009-10-05 04:00:00,0.72095,0.72135,0.7198,0.72065,1855500000.0
2009-10-05 04:30:00,0.72065,0.72115,0.71973,0.721,1092800000.0
2009-10-05 05:00:00,0.721,0.721,0.71922,0.72,1663100000.0
2009-10-05 05:30:00,0.72005,0.72025,0.71935,0.72025,2355900000.0
2009-10-05 06:00:00,0.72025,0.7205,0.71845,0.7195,2498500000.0
2009-10-05 06:30:00,0.7195,0.72005,0.7191,0.71995,1706500000.0
2009-10-05 07:00:00,0.71995,0.72005,0.71905,0.7195,1750899999.0
2009-10-05 07:30:00,0.71955,0.7196,0.7188,0.71955,1025100000.0
2009-10-05 08:00:00,0.71955,0.7207,0.7192,0.72065,1981800000.0
2009-10-05 08:30:00,0.72065,0.72135,0.71965,0.72,2483100001.0
2009-10-05 09:00:00,0.7201,0.7201,0.71835,0.71845,5873300000.0
2009-10-05 09:30:00,0.7183,0.71925,0.7177,0.7189,3963300000.0
2009-10-05 10:00:00,0.71895,0.71995,0.71875,0.7191,4028600000.0
2009-10-05 10:30:00,0.7191,0.71915,0.71745,0.7183,3882500000.0
2009-10-05 11:00:00,0.7183,0.71975,0.7182,0.7191,3351099998.0
2009-10-05 11:30:00,0.7191,0.71995,0.71865,0.71915,3412599998.0
2009-10-05 12:00:00,0.71915,0.72035,0.71895,0.72015,2902800000.0
2009-10-05 12:30:00,0.7202,0.7207,0.71882,0.72065,2708600000.0
2009-10-05 13:00:00,0.72065,0.72065,0.72,0.72045,2852400001.0
2009-10-05 13:30:00,0.7204,0.72225,0.72025,0.72225,4394000002.0
2009-10-05 14:00:00,0.72225,0.7228,0.7204,0.72065,3930600001.0
2009-10-05 14:30:00,0.72065,0.7216,0.7202,0.7206,4392500002.0
2009-10-05 15:00:00,0.7207,0.72085,0.7201,0.72075,3305900000.0
2009-10-05 15:30:00,0.72075,0.72265,0.7195,0.7221,9835450001.0
2009-10-05 16:00:00,0.7221,0.72295,0.7201,0.7224,10119699993.0
2009-10-05 16:30:00,0.7224,0.7227,0.72135,0.722,4161700000.0
2009-10-05 17:00:00,0.72195,0.7234,0.7216,0.7233,6544199999.0
2009-10-05 17:30:00,0.7233,0.72635,0.7232,0.7258,7298099997.0
2009-10-05 18:00:00,0.7258,0.7262,0.72465,0.72515,4016100002.0
2009-10-05 18:30:00,0.7252,0.7281,0.7251,0.7278,4163300001.0
2009-10-05 19:00:00,0.7278,0.729,0.72735,0.729,3554099999.0
2009-10-05 19:30:00,0.729,0.72955,0.72771,0.72945,2330700002.0
2009-10-05 20:00:00,0.7295,0.7296,0.728,0.7288,2648000000.0
2009-10-05 20:30:00,0.72885,0.7314,0.72885,0.7313,2486200001.0
2009-10-05 21:00:00,0.73125,0.7313,0.7305,0.73105,3145900003.0
2009-10-05 21:30:00,0.73105,0.73115,0.7297,0.72995,2039500000.0
2009-10-05 22:00:00,0.72995,0.73075,0.7299,0.73045,2126100000.0
2009-10-05 22:30:00,0.73045,0.73045,0.72971,0.7303,972200000.0
2009-10-05 23:00:00,0.73025,0.73135,0.73025,0.73055,917300000.0
2009-10-05 23:30:00,0.7306,0.731,0.73006,0.73023,1260400000.0
2009-10-06 00:00:00,0.7305,0.73055,0.72921,0.7297,1928900000.0
2009-10-06 00:30:00,0.7297,0.72985,0.72919,0.72965,1543800000.0
2009-10-06 01:00:00,0.7297,0.73025,0.72943,0.7297,1496000000.0
2009-10-06 01:30:00,0.7297,0.72991,0.72907,0.72955,1079700000.0
2009-10-06 02:00:00,0.72955,0.7298,0.72885,0.72925,993300000.0
2009-10-06 02:30:00,0.72925,0.7302,0.72855,0.73,2876400000.0
2009-10-06 03:00:00,0.72995,0.73365,0.72995,0.73315,4165500000.0
2009-10-06 03:30:00,0.73315,0.73385,0.7326,0.7333,2879600000.0
2009-10-06 04:00:00,0.73335,0.7334,0.73225,0.73255,1961500000.0
2009-10-06 04:30:00,0.73265,0.7333,0.73155,0.7316,2985900000.0
2009-10-06 05:00:00,0.7316,0.7344,0.7315,0.7322,3209200001.0
2009-10-06 05:30:00,0.7322,0.73465,0.7315,0.7324,4657200000.0
2009-10-06 06:00:00,0.7324,0.73365,0.73183,0.73235,3192600000.0
2009-10-06 06:30:00,0.7325,0.7338,0.7323,0.73335,1957700000.0
2009-10-06 07:00:00,0.73335,0.73565,0.73315,0.73525,2361000000.0
2009-10-06 07:30:00,0.73515,0.7352,0.7339,0.73475,2108200000.0
2009-10-06 08:00:00,0.73475,0.73635,0.73475,0.73605,3660200000.0
2009-10-06 08:30:00,0.7361,0.73625,0.73415,0.73425,4301000000.0
2009-10-06 09:00:00,0.73425,0.7351,0.73345,0.73445,3306400000.0
2009-10-06 09:30:00,0.73445,0.73465,0.73325,0.73385,3371699999.0
2009-10-06 10:00:00,0.73385,0.7345,0.7332,0.73435,2396800000.0
2009-10-06 10:30:00,0.73435,0.73435,0.7331,0.73415,3845400000.0
2009-10-06 11:00:00,0.73415,0.73565,0.7335,0.73475,4942699999.0
2009-10-06 11:30:00,0.73475,0.7351,0.73425,0.73495,1892800000.0
2009-10-06 12:00:00,0.73495,0.73525,0.73447,0.7348,1254400000.0
2009-10-06 12:30:00,0.7349,0.7359,0.73455,0.7349,2174200000.0
2009-10-06 13:00:00,0.7349,0.73505,0.73445,0.7346,2032199999.0
2009-10-06 13:30:00,0.7346,0.7353,0.73445,0.73515,2172899998.0
2009-10-06 14:00:00,0.73515,0.73515,0.73385,0.73505,4062099999.0
2009-10-06 14:30:00,0.73505,0.7355,0.7343,0.73525,3033699996.0
2009-10-06 15:00:00,0.73525,0.73675,0.7348,0.7352,5240399997.0
2009-10-06 15:30:00,0.7352,0.73585,0.7341,0.735,6007999997.0
2009-10-06 16:00:00,0.735,0.73745,0.7348,0.7363,5623200000.0
2009-10-06 16:30:00,0.73625,0.7375,0.73595,0.73705,5658740003.0
2009-10-06 17:00:00,0.73705,0.73765,0.7365,0.73745,4421400000.0
2009-10-06 17:30:00,0.7375,0.73775,0.73525,0.7362,4799600001.0
2009-10-06 18:00:00,0.7362,0.73665,0.7354,0.73595,3205900000.0
2009-10-06 18:30:00,0.73595,0.73595,0.7329,0.733,3924700000.0
2009-10-06 19:00:00,0.73295,0.7332,0.7323,0.73305,1276900000.0
2009-10-06 19:30:00,0.73305,0.73405,0.7322,0.73235,1603300000.0
2009-10-06 20:00:00,0.7324,0.7327,0.7302,0.73095,2078900000.0
2009-10-06 20:30:00,0.731,0.73245,0.73065,0.73235,2064800000.0
2009-10-06 21:00:00,0.73235,0.73395,0.73184,0.73365,2090700000.0
2009-10-06 21:30:00,0.73365,0.73375,0.73263,0.7335,1332300000.0
2009-10-06 22:00:00,0.7335,0.73355,0.73283,0.73335,674950000.0
2009-10-06 22:30:00,0.73335,0.73415,0.73297,0.73415,791600000.0
2009-10-06 23:00:00,0.73395,0.73494,0.73375,0.73424,2049900000.0
2009-10-06 23:30:00,0.73403,0.7349,0.73371,0.7348,949000000.0
2009-10-07 00:00:00,0.7348,0.73615,0.73465,0.73615,1485800000.0
2009-10-07 00:30:00,0.73615,0.7364,0.73565,0.7357,1577600000.0
2009-10-07 01:00:00,0.73575,0.7367,0.73552,0.73632,1053800000.0
2009-10-07 01:30:00,0.7366,0.7366,0.73475,0.73485,918300000.0
2009-10-07 02:00:00,0.73485,0.73495,0.73385,0.7342,3049500001.0
2009-10-07 02:30:00,0.73425,0.7346,0.73295,0.7343,3577100000.0
2009-10-07 03:00:00,0.7343,0.7346,0.73281,0.7333,4177200000.0
2009-10-07 03:30:00,0.73335,0.73405,0.7327,0.73325,2826800000.0
2009-10-07 04:00:00,0.73325,0.7335,0.7323,0.7324,1514600000.0
2009-10-07 04:30:00,0.7324,0.73305,0.73179,0.7328,1279100000.0
2009-10-07 05:00:00,0.73275,0.7335,0.7325,0.73345,1889400000.0
2009-10-07 05:30:00,0.73345,0.7345,0.73335,0.7341,1665300000.0
2009-10-07 06:00:00,0.7341,0.73525,0.73375,0.73395,1701200000.0
2009-10-07 06:30:00,0.73395,0.73525,0.73395,0.7349,1348600000.0
2009-10-07 07:00:00,0.73495,0.7352,0.7341,0.73415,1636900001.0
2009-10-07 07:30:00,0.73415,0.7347,0.73375,0.73465,2531600002.0
2009-10-07 08:00:00,0.7347,0.73615,0.73425,0.73515,4627100002.0
2009-10-07 08:30:00,0.73515,0.73535,0.73385,0.73485,4919000001.0
2009-10-07 09:00:00,0.7348,0.7363,0.73425,0.7359,4527500000.0
2009-10-07 09:30:00,0.7359,0.7373,0.73545,0.73715,6386700002.0
2009-10-07 10:00:00,0.73715,0.7383,0.73695,0.7373,3630700000.0
2009-10-07 10:30:00,0.7372,0.7397,0.7372,0.73915,2737400001.0
2009-10-07 11:00:00,0.7391,0.73965,0.7384,0.7393,2089100001.0
2009-10-07 11:30:00,0.7393,0.73945,0.7386,0.7389,2490399998.0
2009-10-07 12:00:00,0.7389,0.73945,0.73829,0.7392,2089200000.0
2009-10-07 12:30:00,0.7392,0.7393,0.73445,0.73505,3312900000.0
2009-10-07 13:00:00,0.73505,0.7352,0.7336,0.73415,2864500000.0
2009-10-07 13:30:00,0.73415,0.7346,0.7333,0.73345,2035300000.0
2009-10-07 14:00:00,0.73345,0.7337,0.73285,0.73365,3966600002.0
2009-10-07 14:30:00,0.7336,0.73455,0.73225,0.7326,3883400001.0
2009-10-07 15:00:00,0.7326,0.733,0.73205,0.733,3670000002.0
2009-10-07 15:30:00,0.73295,0.7345,0.73245,0.7329,7490500000.0
2009-10-07 16:00:00,0.7329,0.7351,0.73255,0.73455,6428799999.0
2009-10-07 16:30:00,0.73455,0.73515,0.7328,0.73365,5994299998.0
2009-10-07 17:00:00,0.73365,0.7346,0.7334,0.7342,3964899994.0
2009-10-07 17:30:00,0.7342,0.7342,0.7326,0.73265,4253200003.0
2009-10-07 18:00:00,0.7326,0.7334,0.7326,0.7327,3319500000.0
2009-10-07 18:30:00,0.7327,0.7328,0.732,0.7325,1965800000.0
2009-10-07 19:00:00,0.7325,0.7332,0.73219,0.73305,1229800000.0
2009-10-07 19:30:00,0.73305,0.7337,0.73245,0.7328,1465800000.0
2009-10-07 20:00:00,0.7328,0.733,0.73215,0.7327,4259800000.0
2009-10-07 20:30:00,0.7327,0.7335,0.7326,0.73345,2982100000.0
2009-10-07 21:00:00,0.73345,0.734,0.733,0.73355,1717100000.0
2009-10-07 21:30:00,0.73355,0.73545,0.73331,0.73485,1370199999.0
2009-10-07 22:00:00,0.73485,0.736,0.73427,0.73457,1587400000.0
2009-10-07 22:30:00,0.7349,0.73635,0.73466,0.736,1480900000.0
2009-10-07 23:00:00,0.736,0.73685,0.73545,0.73655,1322800000.0
2009-10-07 23:30:00,0.73631,0.73683,0.7359,0.7367,1340900000.0
2009-10-08 00:00:00,0.7367,0.7368,0.73587,0.7366,1801800000.0
2009-10-08 00:30:00,0.73655,0.73655,0.73548,0.7361,2394800000.0
2009-10-08 01:00:00,0.7361,0.73905,0.73605,0.7389,1745500000.0
2009-10-08 01:30:00,0.7389,0.74055,0.73832,0.73882,3169600000.0
2009-10-08 02:00:00,0.73895,0.73925,0.7379,0.7381,3217449999.0
2009-10-08 02:30:00,0.7381,0.742,0.7381,0.73975,4634900001.0
2009-10-08 03:00:00,0.73985,0.74055,0.73905,0.7396,2843000000.0
2009-10-08 03:30:00,0.7396,0.73995,0.73885,0.73965,2612300000.0
2009-10-08 04:00:00,0.73965,0.7401,0.73925,0.73965,1769800000.0
2009-10-08 04:30:00,0.73965,0.7413,0.73918,0.7404,2966599999.0
2009-10-08 05:00:00,0.74035,0.74085,0.7392,0.7406,3394200000.0
2009-10-08 05:30:00,0.7406,0.74065,0.73975,0.74,1875900000.0
2009-10-08 06:00:00,0.74,0.74,0.7394,0.73945,1832000000.0
2009-10-08 06:30:00,0.73917,0.74015,0.73871,0.7396,1894500001.0
2009-10-08 07:00:00,0.7396,0.7401,0.7392,0.7401,1218200000.0
2009-10-08 07:30:00,0.7401,0.74085,0.73962,0.7408,2374600001.0
2009-10-08 08:00:00,0.74085,0.74085,0.7392,0.7397,3531300001.0
2009-10-08 08:30:00,0.7397,0.74045,0.7394,0.7398,4297899999.0
2009-10-08 09:00:00,0.73995,0.74065,0.73945,0.7395,5609000002.0
2009-10-08 09:30:00,0.7395,0.74055,0.7395,0.73995,3264699999.0
2009-10-08 10:00:00,0.73995,0.74025,0.73945,0.73955,5800900002.0
2009-10-08 10:30:00,0.73955,0.7399,0.7393,0.73945,2218699998.0
2009-10-08 11:00:00,0.73945,0.7396,0.73865,0.73935,3383400000.0
2009-10-08 11:30:00,0.73935,0.73945,0.73836,0.739,2735400000.0
2009-10-08 12:00:00,0.739,0.7394,0.73865,0.7388,3250700000.0
2009-10-08 12:30:00,0.7388,0.73965,0.7387,0.73935,1975700000.0
2009-10-08 13:00:00,0.73935,0.73965,0.73925,0.7395,2605399998.0
2009-10-08 13:30:00,0.73955,0.73985,0.73935,0.7397,1375600000.0
2009-10-08 14:00:00,0.7397,0.7399,0.73915,0.73935,2070199998.0
2009-10-08 14:30:00,0.73935,0.7416,0.73935,0.74105,3443800000.0
2009-10-08 15:00:00,0.74105,0.74135,0.73855,0.7389,2694200000.0
2009-10-08 15:30:00,0.7389,0.7397,0.73725,0.73775,4364400000.0
2009-10-08 16:00:00,0.73785,0.73955,0.73665,0.73935,5719500000.0
2009-10-08 16:30:00,0.73935,0.74095,0.73925,0.74025,5038700000.0
2009-10-08 17:00:00,0.74025,0.74415,0.74025,0.7439,7689999999.0
2009-10-08 17:30:00,0.7439,0.7443,0.7431,0.74335,3952300000.0
2009-10-08 18:00:00,0.74335,0.745,0.74305,0.74455,2380600000.0
2009-10-08 18:30:00,0.74455,0.7452,0.7442,0.74445,4444900000.0
2009-10-08 19:00:00,0.74445,0.745,0.74295,0.74325,2868099999.0
2009-10-08 19:30:00,0.74325,0.7434,0.74225,0.7433,3888200000.0
2009-10-08 20:00:00,0.74325,0.74355,0.74242,0.74355,4710600000.0
2009-10-08 20:30:00,0.74355,0.744,0.7428,0.7428,2475000000.0
2009-10-08 21:00:00,0.74285,0.7435,0.74241,0.74315,2114300000.0
2009-10-08 21:30:00,0.74315,0.7433,0.74175,0.74205,1681100000.0
2009-10-08 22:00:00,0.74205,0.74225,0.74125,0.74215,2057100000.0
2009-10-08 22:30:00,0.74196,0.74255,0.74165,0.7424,1250000000.0
2009-10-08 23:00:00,0.74205,0.74235,0.74168,0.74215,1138200000.0
2009-10-08 23:30:00,0.74215,0.74275,0.74178,0.7424,917700000.0
2009-10-09 00:00:00,0.7425,0.7425,0.74083,0.74125,1432300000.0
2009-10-09 00:30:00,0.74125,0.74175,0.74103,0.7414,888900000.0
2009-10-09 01:00:00,0.7414,0.7414,0.74025,0.74055,1275400000.0
2009-10-09 01:30:00,0.74055,0.7412,0.74021,0.7409,1018700000.0
2009-10-09 02:00:00,0.7409,0.7409,0.7396,0.73995,2080200000.0
2009-10-09 02:30:00,0.7399,0.7415,0.73933,0.74055,1375200000.0
2009-10-09 03:00:00,0.7406,0.7411,0.7404,0.74105,1286700000.0
2009-10-09 03:30:00,0.74095,0.7412,0.7392,0.7397,2191700000.0
2009-10-09 04:00:00,0.73965,0.73985,0.7391,0.7393,925400000.0
2009-10-09 04:30:00,0.73935,0.73955,0.73901,0.7392,1797400000.0
2009-10-09 05:00:00,0.73915,0.73955,0.73862,0.73897,1338800000.0
2009-10-09 05:30:00,0.73915,0.7397,0.73869,0.73935,974700000.0
2009-10-09 06:00:00,0.7393,0.7397,0.7389,0.73945,930000000.0
2009-10-09 06:30:00,0.73945,0.7395,0.73868,0.73925,1199900000.0
2009-10-09 07:00:00,0.73925,0.73935,0.73865,0.73885,1292200000.0
2009-10-09 07:30:00,0.7392,0.7393,0.73823,0.73885,1197100000.0
2009-10-09 08:00:00,0.7392,0.7396,0.73846,0.7396,2265900000.0
2009-10-09 08:30:00,0.7396,0.7398,0.73895,0.73895,1913600000.0
2009-10-09 09:00:00,0.73895,0.7393,0.73865,0.7391,6041100006.0
2009-10-09 09:30:00,0.7391,0.73975,0.73865,0.73865,5421299992.0
2009-10-09 10:00:00,0.7387,0.73895,0.73825,0.73825,3552700002.0
2009-10-09 10:30:00,0.73825,0.73865,0.73575,0.73615,5032500003.0
2009-10-09 11:00:00,0.73615,0.73695,0.7348,0.7366,3346400000.0
2009-10-09 11:30:00,0.73655,0.7377,0.73604,0.7372,4784200003.0
2009-10-09 12:00:00,0.7372,0.73815,0.73715,0.73735,3818999998.0
2009-10-09 12:30:00,0.7373,0.7394,0.737,0.7381,6235699998.0
2009-10-09 13:00:00,0.73815,0.7409,0.73815,0.7407,5691200002.0
2009-10-09 13:30:00,0.7407,0.7407,0.7379,0.73825,4040000000.0
2009-10-09 14:00:00,0.73825,0.7384,0.736,0.736,4455800000.0
2009-10-09 14:30:00,0.736,0.73645,0.73505,0.7353,4110300000.0
2009-10-09 15:00:00,0.7353,0.7356,0.73375,0.7349,5718100000.0
2009-10-09 15:30:00,0.7349,0.73545,0.7335,0.73455,8513900001.0
2009-10-09 16:00:00,0.73455,0.7359,0.73355,0.73575,7013500000.0
2009-10-09 16:30:00,0.73575,0.7363,0.7343,0.73435,6700200001.0
2009-10-09 17:00:00,0.73445,0.7349,0.7338,0.7341,4797300001.0
2009-10-09 17:30:00,0.734,0.73415,0.73185,0.73195,4695499999.0
2009-10-09 18:00:00,0.73195,0.7324,0.73015,0.7315,3334300001.0
2009-10-09 18:30:00,0.73145,0.73215,0.7307,0.7318,4231600003.0
2009-10-09 19:00:00,0.7318,0.7328,0.7315,0.7324,5000000000.0
2009-10-09 19:30:00,0.7324,0.7329,0.73145,0.73275,2224699999.0
2009-10-09 20:00:00,0.73275,0.73365,0.73245,0.73305,2528100000.0
2009-10-09 20:30:00,0.73305,0.73415,0.73305,0.7338,1530200000.0
2009-10-09 21:00:00,0.73385,0.73475,0.73335,0.7334,1448500000.0
2009-10-09 21:30:00,0.7334,0.7351,0.73277,0.7346,1557100000.0
2009-10-09 22:00:00,0.73455,0.73505,0.73347,0.73419,1974600000.0
2009-10-09 22:30:00,0.73405,0.73495,0.7333,0.73375,1320400000.0
2009-10-12 00:00:00,0.73376,0.73405,0.73374,0.73395,2627400000.0
2009-10-12 00:30:00,0.73396,0.73421,0.73327,0.73419,2718000000.0
2009-10-12 01:00:00,0.7342,0.73453,0.73317,0.73437,2265000000.0
2009-10-12 01:30:00,0.73425,0.73445,0.73364,0.73365,2627400000.0
2009-10-12 02:00:00,0.7337,0.7339,0.7329,0.73315,1317800000.0
2009-10-12 02:30:00,0.73325,0.7337,0.72995,0.73035,2832500000.0
2009-10-12 03:00:00,0.7303,0.7311,0.72935,0.7306,2185300001.0
2009-10-12 03:30:00,0.7306,0.7311,0.7292,0.7297,2018700000.0
2009-10-12 04:00:00,0.72965,0.7308,0.729,0.7293,1685600000.0
2009-10-12 04:30:00,0.72915,0.73045,0.72838,0.72965,1524600000.0
2009-10-12 05:00:00,0.72965,0.7299,0.72495,0.72705,2418200000.0
2009-10-12 05:30:00,0.72705,0.7283,0.72628,0.7266,2052100000.0
2009-10-12 06:00:00,0.72665,0.7271,0.72616,0.7271,931000000.0
2009-10-12 06:30:00,0.72698,0.7287,0.72677,0.72805,1604500000.0
2009-10-12 07:00:00,0.7283,0.72965,0.72766,0.7292,1953300000.0
2009-10-12 07:30:00,0.72955,0.72965,0.72857,0.72955,1354300000.0
2009-10-12 08:00:00,0.72955,0.7296,0.727,0.727,2422700000.0
2009-10-12 08:30:00,0.72695,0.7277,0.726,0.72675,3422999999.0
2009-10-12 09:00:00,0.72675,0.72685,0.7255,0.7265,6567840000.0
2009-10-12 09:30:00,0.7265,0.7277,0.72615,0.72695,5384400001.0
2009-10-12 10:00:00,0.72695,0.73095,0.7268,0.73065,5063599999.0
2009-10-12 10:30:00,0.73065,0.7319,0.73055,0.7317,5143899998.0
2009-10-12 11:00:00,0.73175,0.733,0.731,0.73205,5714799998.0
2009-10-12 11:30:00,0.73205,0.7327,0.73125,0.7324,3116399995.0
2009-10-12 12:00:00,0.73245,0.73485,0.73245,0.73365,3910499995.0
2009-10-12 12:30:00,0.7336,0.7343,0.733,0.734,2367499999.0
2009-10-12 13:00:00,0.734,0.7348,0.73365,0.73385,3001199999.0
2009-10-12 13:30:00,0.7339,0.73525,0.73365,0.73395,4059599996.0
2009-10-12 14:00:00,0.7339,0.73455,0.7335,0.73355,4489199997.0
2009-10-12 14:30:00,0.7335,0.7341,0.73305,0.7336,3357900001.0
2009-10-12 15:00:00,0.7336,0.73415,0.7332,0.7338,3132100001.0
2009-10-12 15:30:00,0.7337,0.73535,0.7337,0.73465,6093200007.0
2009-10-12 16:00:00,0.73465,0.73585,0.7346,0.73475,5387699996.0
2009-10-12 16:30:00,0.7348,0.7356,0.7346,0.73475,3254099997.0
2009-10-12 17:00:00,0.73475,0.7362,0.73475,0.7348,3102699995.0
2009-10-12 17:30:00,0.7348,0.73485,0.7337,0.7339,2035599998.0
2009-10-12 18:00:00,0.7339,0.7353,0.7339,0.73465,1186300000.0
2009-10-12 18:30:00,0.73465,0.7349,0.73431,0.7345,656900000.0
2009-10-12 19:00:00,0.7346,0.7346,0.73371,0.73393,1423900000.0
2009-10-12 19:30:00,0.73415,0.7356,0.73415,0.73505,2069100002.0
2009-10-12 20:00:00,0.73505,0.73565,0.73245,0.733,1718200000.0
2009-10-12 20:30:00,0.733,0.7331,0.73192,0.7321,2192300000.0
2009-10-12 21:00:00,0.73215,0.7332,0.73195,0.73295,1042200000.0
2009-10-12 21:30:00,0.73295,0.73295,0.73232,0.7327,664300000.0
2009-10-12 22:00:00,0.7328,0.7332,0.73261,0.733,880400000.0
2009-10-12 22:30:00,0.733,0.7331,0.73232,0.733,737500000.0
2009-10-12 23:00:00,0.73295,0.73385,0.73285,0.7335,910400004.0
2009-10-12 23:30:00,0.7335,0.73675,0.7327,0.7363,1529500000.0
2009-10-13 00:00:00,0.73625,0.73785,0.73625,0.73765,1381000000.0
2009-10-13 00:30:00,0.73765,0.73795,0.73727,0.7379,538000000.0
2009-10-13 01:00:00,0.7379,0.73915,0.73775,0.73905,1772800000.0
2009-10-13 01:30:00,0.73905,0.73945,0.73806,0.73865,1249600000.0
2009-10-13 02:00:00,0.7386,0.7386,0.7367,0.7385,1691200000.0
2009-10-13 02:30:00,0.7385,0.7385,0.7372,0.7374,1687500000.0
2009-10-13 03:00:00,0.7374,0.73775,0.73665,0.73705,1815400000.0
2009-10-13 03:30:00,0.73705,0.73755,0.73655,0.73655,1606500000.0
2009-10-13 04:00:00,0.73655,0.7372,0.73575,0.73585,1544500000.0
2009-10-13 04:30:00,0.73585,0.73725,0.7357,0.7369,1701200000.0
2009-10-13 05:00:00,0.7369,0.73695,0.73609,0.7369,1068400000.0
2009-10-13 05:30:00,0.7369,0.7374,0.73666,0.73684,1030300000.0
2009-10-13 06:00:00,0.73705,0.7377,0.7367,0.7376,1813200000.0
2009-10-13 06:30:00,0.7376,0.7377,0.73664,0.73675,2074800001.0
2009-10-13 07:00:00,0.73675,0.7376,0.73646,0.73715,1748700000.0
2009-10-13 07:30:00,0.73715,0.7386,0.7371,0.73855,2002400001.0
2009-10-13 08:00:00,0.73855,0.73995,0.7384,0.73885,5567800002.0
2009-10-13 08:30:00,0.73885,0.73915,0.73865,0.7387,2025900001.0
2009-10-13 09:00:00,0.7387,0.7387,0.7368,0.73735,5312099998.0
2009-10-13 09:30:00,0.7374,0.73745,0.73565,0.736,3244100000.0
2009-10-13 10:00:00,0.736,0.737,0.73435,0.73625,3914099999.0
2009-10-13 10:30:00,0.73615,0.7371,0.7354,0.73575,2448900000.0
2009-10-13 11:00:00,0.7357,0.7357,0.7342,0.73475,3406500000.0
2009-10-13 11:30:00,0.7347,0.73795,0.73455,0.7377,3664399997.0
2009-10-13 12:00:00,0.73775,0.7391,0.7376,0.73785,2945800002.0
2009-10-13 12:30:00,0.73785,0.7397,0.7373,0.73935,2493400000.0
2009-10-13 13:00:00,0.7394,0.74155,0.73935,0.7396,4774000002.0
2009-10-13 13:30:00,0.7396,0.74035,0.739,0.73905,2736800001.0
2009-10-13 14:00:00,0.73905,0.7391,0.73745,0.7376,3245700000.0
2009-10-13 14:30:00,0.73765,0.7382,0.73605,0.73605,2622300001.0
2009-10-13 15:00:00,0.73605,0.7367,0.7349,0.7349,4359999998.0
2009-10-13 15:30:00,0.7349,0.73585,0.7328,0.7329,5384300001.0
2009-10-13 16:00:00,0.73285,0.73395,0.7314,0.7339,5052080001.0
2009-10-13 16:30:00,0.7339,0.73445,0.7328,0.7343,3065100000.0
2009-10-13 17:00:00,0.7343,0.7343,0.7321,0.7336,2462300001.0
2009-10-13 17:30:00,0.73365,0.7353,0.7335,0.7352,2291200000.0
2009-10-13 18:00:00,0.7353,0.73535,0.7339,0.7345,2429100000.0
2009-10-13 18:30:00,0.7345,0.73505,0.7342,0.73445,2521100000.0
2009-10-13 19:00:00,0.7345,0.73465,0.73376,0.73435,1144500000.0
2009-10-13 19:30:00,0.73435,0.7347,0.73375,0.73415,1545500000.0
2009-10-13 20:00:00,0.73415,0.73425,0.73185,0.73305,3264900000.0
2009-10-13 20:30:00,0.73305,0.73365,0.73265,0.7335,1911100004.0
2009-10-13 21:00:00,0.7335,0.7341,0.73342,0.73342,1003000001.0
2009-10-13 21:30:00,0.7339,0.73405,0.73318,0.7337,758799999.0
2009-10-13 22:00:00,0.7337,0.7357,0.7335,0.73565,1789800000.0
2009-10-13 22:30:00,0.73545,0.73935,0.73505,0.73895,2188699999.0
2009-10-13 23:00:00,0.73905,0.73995,0.7382,0.73855,1210300000.0
2009-10-13 23:30:00,0.73855,0.74005,0.73805,0.7392,1331800000.0
2009-10-14 00:00:00,0.73915,0.74045,0.73875,0.739,1798200000.0
2009-10-14 00:30:00,0.73905,0.73915,0.73801,0.7382,1129699998.0
2009-10-14 01:00:00,0.73825,0.73835,0.73706,0.7374,946500000.0
2009-10-14 01:30:00,0.73745,0.73835,0.73693,0.73835,1442300000.0
2009-10-14 02:00:00,0.7384,0.73875,0.73702,0.73755,1719100000.0
2009-10-14 02:30:00,0.7378,0.7379,0.73675,0.73745,1038200000.0
2009-10-14 03:00:00,0.73745,0.73755,0.73635,0.7373,1785700000.0
2009-10-14 03:30:00,0.7373,0.74045,0.73695,0.73965,1724800000.0
2009-10-14 04:00:00,0.73965,0.73975,0.73891,0.739,896200000.0
2009-10-14 04:30:00,0.739,0.739,0.73825,0.73885,1117800000.0
2009-10-14 05:00:00,0.73885,0.73945,0.73863,0.7389,1683900000.0
2009-10-14 05:30:00,0.7389,0.7404,0.73881,0.74015,1154000000.0
2009-10-14 06:00:00,0.74015,0.74135,0.73965,0.7412,946000000.0
2009-10-14 06:30:00,0.74115,0.74155,0.74055,0.741,1056200001.0
2009-10-14 07:00:00,0.74095,0.74115,0.74045,0.74095,1442200000.0
2009-10-14 07:30:00,0.74095,0.74185,0.74054,0.74145,1091800000.0
2009-10-14 08:00:00,0.74145,0.7432,0.7414,0.7415,2473599998.0
2009-10-14 08:30:00,0.7415,0.74205,0.74005,0.7407,3403100001.0
2009-10-14 09:00:00,0.7407,0.74265,0.7405,0.74115,5114400001.0
2009-10-14 09:30:00,0.74115,0.7427,0.7409,0.74245,3721700000.0
2009-10-14 10:00:00,0.74245,0.74275,0.7412,0.7413,2790100000.0
2009-10-14 10:30:00,0.7413,0.74265,0.7408,0.74265,3514700000.0
2009-10-14 11:00:00,0.74265,0.74305,0.74205,0.7428,4318700000.0
2009-10-14 11:30:00,0.7428,0.74335,0.7417,0.74185,3433500000.0
2009-10-14 12:00:00,0.74185,0.74205,0.74089,0.7419,2579300000.0
2009-10-14 12:30:00,0.7419,0.74285,0.74075,0.7428,2169450001.0
2009-10-14 13:00:00,0.74275,0.74275,0.7391,0.7394,4714700003.0
2009-10-14 13:30:00,0.7394,0.73975,0.7389,0.73895,2646580001.0
2009-10-14 14:00:00,0.73895,0.73895,0.7357,0.7367,4453099999.0
2009-10-14 14:30:00,0.73675,0.7381,0.7362,0.7377,4831899997.0
2009-10-14 15:00:00,0.7377,0.739,0.73715,0.73835,2908899999.0
2009-10-14 15:30:00,0.73845,0.73965,0.73795,0.7383,4461700000.0
2009-10-14 16:00:00,0.73825,0.73845,0.7378,0.7381,5039799994.0
2009-10-14 16:30:00,0.7381,0.73895,0.73695,0.7378,4882600005.0
2009-10-14 17:00:00,0.7378,0.73845,0.73625,0.73705,5645599997.0
2009-10-14 17:30:00,0.7371,0.7375,0.73625,0.7373,2820100000.0
2009-10-14 18:00:00,0.7373,0.7375,0.73655,0.73685,2531800000.0
2009-10-14 18:30:00,0.73685,0.7376,0.73645,0.73755,2301500000.0
2009-10-14 19:00:00,0.73765,0.7389,0.7376,0.7378,1609900000.0
2009-10-14 19:30:00,0.73775,0.73815,0.73715,0.73735,1638600000.0
2009-10-14 20:00:00,0.73735,0.739,0.73675,0.73785,3961500000.0
2009-10-14 20:30:00,0.7378,0.73805,0.73715,0.73775,2493300000.0
2009-10-14 21:00:00,0.73775,0.73905,0.73775,0.73905,1345800000.0
2009-10-14 21:30:00,0.73905,0.7393,0.73819,0.7386,1176900000.0
2009-10-14 22:00:00,0.7386,0.7389,0.73825,0.73852,668100000.0
2009-10-14 22:30:00,0.73855,0.73945,0.73832,0.73945,808300000.0
2009-10-14 23:00:00,0.73905,0.74025,0.7388,0.73985,1041400000.0
2009-10-14 23:30:00,0.73963,0.74505,0.73948,0.74405,2730600000.0
2009-10-15 00:00:00,0.744,0.7442,0.7423,0.74265,2047100000.0
2009-10-15 00:30:00,0.74265,0.74295,0.74215,0.7426,821699998.0
2009-10-15 01:00:00,0.74265,0.74395,0.74195,0.7427,1660600000.0
2009-10-15 01:30:00,0.7427,0.74415,0.74263,0.74365,1569700000.0
2009-10-15 02:00:00,0.7437,0.7448,0.7435,0.74445,3116650002.0
2009-10-15 02:30:00,0.74445,0.7467,0.7441,0.7461,3538200000.0
2009-10-15 03:00:00,0.7461,0.74695,0.74555,0.7464,2573800000.0
2009-10-15 03:30:00,0.7464,0.74665,0.74595,0.74625,1310700000.0
2009-10-15 04:00:00,0.7462,0.74835,0.74598,0.74795,2786500000.0
2009-10-15 04:30:00,0.74795,0.74835,0.74655,0.74795,2046100000.0
2009-10-15 05:00:00,0.74795,0.74825,0.7475,0.7477,1707700000.0
2009-10-15 05:30:00,0.7477,0.74805,0.74662,0.7469,1890760000.0
2009-10-15 06:00:00,0.747,0.74725,0.74586,0.7469,1014000000.0
2009-10-15 06:30:00,0.7469,0.7475,0.74615,0.7473,1507000001.0
2009-10-15 07:00:00,0.74735,0.7474,0.74649,0.74715,1285200000.0
2009-10-15 07:30:00,0.7472,0.7486,0.7472,0.74835,1177500000.0
2009-10-15 08:00:00,0.74835,0.74845,0.74655,0.74685,3409800000.0
2009-10-15 08:30:00,0.74685,0.7472,0.74585,0.74595,3039000000.0
2009-10-15 09:00:00,0.7459,0.74715,0.7455,0.7463,5654600005.0
2009-10-15 09:30:00,0.74635,0.748,0.74625,0.74735,3881000000.0
2009-10-15 10:00:00,0.74735,0.74815,0.7467,0.74785,3900400000.0
2009-10-15 10:30:00,0.74785,0.748,0.7472,0.7478,4035800002.0
2009-10-15 11:00:00,0.7478,0.748,0.7464,0.74645,3000000000.0
2009-10-15 11:30:00,0.74645,0.7469,0.74535,0.7454,5525800014.0
2009-10-15 12:00:00,0.7455,0.74605,0.7449,0.7459,3372600001.0
2009-10-15 12:30:00,0.7459,0.74655,0.74539,0.74565,3510099999.0
2009-10-15 13:00:00,0.74565,0.7462,0.7427,0.74325,7549299998.0
2009-10-15 13:30:00,0.74325,0.74365,0.7415,0.74165,6597899991.0
2009-10-15 14:00:00,0.74165,0.7428,0.74105,0.742,5960900000.0
2009-10-15 14:30:00,0.7421,0.7437,0.7414,0.7415,4687200001.0
2009-10-15 15:00:00,0.7415,0.7438,0.74125,0.74355,4675900001.0
2009-10-15 15:30:00,0.74355,0.74545,0.7435,0.744,5109300002.0
2009-10-15 16:00:00,0.744,0.7454,0.7434,0.74475,4280000004.0
2009-10-15 16:30:00,0.74475,0.74525,0.74395,0.7445,5005800000.0
2009-10-15 17:00:00,0.7445,0.7453,0.74405,0.7444,4477100000.0
2009-10-15 17:30:00,0.7444,0.74585,0.7444,0.74505,2504099999.0
2009-10-15 18:00:00,0.74505,0.7455,0.74455,0.74525,2140000001.0
2009-10-15 18:30:00,0.74545,0.7455,0.74195,0.7421,6828000002.0
2009-10-15 19:00:00,0.7421,0.74225,0.7404,0.74135,4211400004.0
2009-10-15 19:30:00,0.7414,0.74235,0.7413,0.74195,2672800000.0
2009-10-15 20:00:00,0.74195,0.7426,0.7416,0.7425,2292200000.0
2009-10-15 20:30:00,0.7425,0.74345,0.74195,0.7431,2521400000.0
2009-10-15 21:00:00,0.7431,0.7435,0.7421,0.7421,2746800000.0
2009-10-15 21:30:00,0.7421,0.743,0.74184,0.743,1875700000.0
2009-10-15 22:00:00,0.743,0.7436,0.74295,0.74355,1245400000.0
2009-10-15 22:30:00,0.74355,0.7447,0.74326,0.7444,749000000.0
2009-10-15 23:00:00,0.74405,0.7451,0.74317,0.7447,628400000.0
2009-10-15 23:30:00,0.7447,0.7449,0.74369,0.74465,1098700000.0
2009-10-16 00:00:00,0.7447,0.7447,0.744,0.7446,800400000.0
2009-10-16 00:30:00,0.7446,0.74545,0.74409,0.7451,874600000.0
2009-10-16 01:00:00,0.74515,0.7459,0.7448,0.7459,1035800000.0
2009-10-16 01:30:00,0.7459,0.74935,0.74585,0.74795,3468100001.0
2009-10-16 02:00:00,0.748,0.7495,0.74746,0.7489,3030700000.0
2009-10-16 02:30:00,0.749,0.74945,0.74815,0.7485,2130099999.0
2009-10-16 03:00:00,0.7485,0.7487,0.74755,0.74755,2485400000.0
2009-10-16 03:30:00,0.74765,0.7478,0.74745,0.7478,1921500000.0
2009-10-16 04:00:00,0.7478,0.74855,0.7478,0.74795,3565099999.0
2009-10-16 04:30:00,0.74795,0.74825,0.74715,0.74715,3245500000.0
2009-10-16 05:00:00,0.74715,0.7473,0.74611,0.74702,1931900000.0
2009-10-16 05:30:00,0.7472,0.7474,0.74604,0.7463,1990500000.0
2009-10-16 06:00:00,0.7463,0.7466,0.7457,0.7457,1377300000.0
2009-10-16 06:30:00,0.7457,0.7457,0.7444,0.74465,2464500000.0
2009-10-16 07:00:00,0.74465,0.74525,0.744,0.74445,3630100000.0
2009-10-16 07:30:00,0.74445,0.74505,0.74345,0.7446,2690500000.0
2009-10-16 08:00:00,0.74455,0.7448,0.743,0.743,3913800000.0
2009-10-16 08:30:00,0.743,0.743,0.74145,0.74225,5470500000.0
2009-10-16 09:00:00,0.7423,0.7441,0.74165,0.7436,7319799999.0
2009-10-16 09:30:00,0.7436,0.74415,0.74245,0.7428,7729000000.0
2009-10-16 10:00:00,0.7428,0.74335,0.74245,0.74315,5145200000.0
2009-10-16 10:30:00,0.74315,0.74425,0.74315,0.74375,6833700002.0
2009-10-16 11:00:00,0.74375,0.74415,0.7428,0.74315,4436400001.0
2009-10-16 11:30:00,0.74315,0.7447,0.7431,0.74425,3014300000.0
2009-10-16 12:00:00,0.74425,0.74485,0.74355,0.74395,3808799999.0
2009-10-16 12:30:00,0.7439,0.744,0.74245,0.74295,3545099998.0
2009-10-16 13:00:00,0.743,0.743,0.73945,0.7395,5157080000.0
2009-10-16 13:30:00,0.7395,0.7401,0.73915,0.73995,5132699998.0
2009-10-16 14:00:00,0.73995,0.74005,0.735,0.73665,5972300000.0
2009-10-16 14:30:00,0.73665,0.7376,0.7362,0.7375,4556200000.0
2009-10-16 15:00:00,0.7376,0.7403,0.73745,0.73905,5988900002.0
2009-10-16 15:30:00,0.73905,0.74115,0.73775,0.738,5970600000.0
2009-10-16 16:00:00,0.738,0.73995,0.7372,0.7396,5241700001.0
2009-10-16 16:30:00,0.7396,0.73965,0.73795,0.7382,4876100001.0
2009-10-16 17:00:00,0.73825,0.74095,0.7382,0.73905,5500899999.0
2009-10-16 17:30:00,0.73905,0.73935,0.73807,0.7391,2566500000.0
2009-10-16 18:00:00,0.739,0.73965,0.73835,0.73935,5394199999.0
2009-10-16 18:30:00,0.73902,0.73966,0.73765,0.7385,2641100000.0
2009-10-16 19:00:00,0.73845,0.73925,0.7377,0.7391,2865800000.0
2009-10-16 19:30:00,0.7391,0.7402,0.73901,0.73925,2964799998.0
2009-10-16 20:00:00,0.73925,0.73925,0.73844,0.7391,1464700000.0
2009-10-16 20:30:00,0.7391,0.73965,0.73873,0.73945,1347300000.0
2009-10-16 21:00:00,0.73955,0.7402,0.73915,0.73995,3177500000.0
2009-10-16 21:30:00,0.73995,0.74025,0.739,0.73905,1698600000.0
2009-10-16 22:00:00,0.73905,0.73995,0.73883,0.7393,911420000.0
2009-10-16 22:30:00,0.73935,0.7402,0.73905,0.7402,1216100000.0
2009-10-19 00:00:00,0.7385,0.73954,0.73797,0.73921,2904000000.0
2009-10-19 00:30:00,0.73922,0.74112,0.73917,0.74109,2904000000.0
2009-10-19 01:00:00,0.74107,0.74149,0.74021,0.7405,2904000000.0
2009-10-19 01:30:00,0.74057,0.74085,0.73935,0.74046,2904000000.0
2009-10-19 02:00:00,0.74025,0.74105,0.73765,0.73775,2273700000.0
2009-10-19 02:30:00,0.7377,0.73825,0.73685,0.73815,2101400000.0
2009-10-19 03:00:00,0.73825,0.739,0.73785,0.73855,2784499997.0
2009-10-19 03:30:00,0.7385,0.7404,0.7385,0.73955,2047300000.0
2009-10-19 04:00:00,0.7396,0.7406,0.7396,0.7404,1273900000.0
2009-10-19 04:30:00,0.74035,0.74225,0.7399,0.74225,1730800003.0
2009-10-19 05:00:00,0.74225,0.74355,0.74175,0.74335,2416100000.0
2009-10-19 05:30:00,0.7434,0.74405,0.74295,0.74375,1892900000.0
2009-10-19 06:00:00,0.7436,0.7451,0.7436,0.74435,2887500002.0
2009-10-19 06:30:00,0.74425,0.74465,0.7435,0.7445,1728400000.0
2009-10-19 07:00:00,0.7446,0.74535,0.74415,0.7452,1391600000.0
2009-10-19 07:30:00,0.7452,0.74645,0.74445,0.74475,2706499999.0
2009-10-19 08:00:00,0.7448,0.7462,0.74335,0.74555,3445399999.0
2009-10-19 08:30:00,0.74555,0.74695,0.7455,0.7467,3474199998.0
2009-10-19 09:00:00,0.74675,0.74785,0.74615,0.7465,6745999992.0
2009-10-19 09:30:00,0.7465,0.74765,0.74615,0.74745,7187200006.0
2009-10-19 10:00:00,0.74745,0.74835,0.7465,0.7483,6787200006.0
2009-10-19 10:30:00,0.74835,0.7486,0.74685,0.7473,5345500001.0
2009-10-19 11:00:00,0.74725,0.74765,0.7466,0.7473,4110699999.0
2009-10-19 11:30:00,0.7473,0.74845,0.74703,0.74755,3630900005.0
2009-10-19 12:00:00,0.74755,0.748,0.74735,0.74785,2977700006.0
2009-10-19 12:30:00,0.74795,0.74795,0.7466,0.74665,2287200000.0
2009-10-19 13:00:00,0.7466,0.74745,0.7464,0.7472,2972599999.0
2009-10-19 13:30:00,0.74715,0.7472,0.7454,0.74575,3964200002.0
2009-10-19 14:00:00,0.74575,0.74605,0.7453,0.74595,3895500000.0
2009-10-19 14:30:00,0.74595,0.74675,0.7456,0.74645,3688299997.0
2009-10-19 15:00:00,0.74645,0.74685,0.7461,0.74625,4078499997.0
2009-10-19 15:30:00,0.74625,0.7464,0.74415,0.74415,8049299995.0
2009-10-19 16:00:00,0.74415,0.74855,0.74415,0.74785,10752800007.0
2009-10-19 16:30:00,0.74785,0.7494,0.74785,0.749,6994799998.0
2009-10-19 17:00:00,0.749,0.7514,0.7487,0.7512,8137800008.0
2009-10-19 17:30:00,0.7512,0.7531,0.75055,0.75285,7725300001.0
2009-10-19 18:00:00,0.75285,0.7548,0.75224,0.75295,3075100000.0
2009-10-19 18:30:00,0.75295,0.75355,0.75285,0.75295,1872899999.0
2009-10-19 19:00:00,0.75295,0.7535,0.7528,0.753,2454399998.0
2009-10-19 19:30:00,0.7532,0.75415,0.7532,0.7535,1641200000.0
2009-10-19 20:00:00,0.7535,0.75365,0.753,0.75315,1275000000.0
2009-10-19 20:30:00,0.75315,0.75395,0.7531,0.75355,1333000000.0
2009-10-19 21:00:00,0.75355,0.75355,0.7526,0.753,1644499998.0
2009-10-19 21:30:00,0.753,0.75415,0.7529,0.75395,1070200000.0
2009-10-19 22:00:00,0.75405,0.75595,0.7537,0.7556,1680300000.0
2009-10-19 22:30:00,0.75555,0.7574,0.7554,0.75645,2002400000.0
2009-10-19 23:00:00,0.75645,0.7574,0.75566,0.75618,979600000.0
2009-10-19 23:30:00,0.7564,0.75715,0.75565,0.7566,1014100000.0
2009-10-20 00:00:00,0.7565,0.7567,0.7553,0.75555,1316100000.0
2009-10-20 00:30:00,0.75555,0.75605,0.75508,0.7557,887000000.0
2009-10-20 01:00:00,0.7557,0.75595,0.75524,0.75565,874000000.0
2009-10-20 01:30:00,0.75585,0.7564,0.75515,0.7559,1179000000.0
2009-10-20 02:00:00,0.7559,0.756,0.75435,0.75435,2121700000.0
2009-10-20 02:30:00,0.75435,0.75585,0.75355,0.7549,2208800000.0
2009-10-20 03:00:00,0.7548,0.7548,0.75375,0.7541,1753200000.0
2009-10-20 03:30:00,0.7541,0.75535,0.7541,0.75485,1449400000.0
2009-10-20 04:00:00,0.7549,0.75605,0.7549,0.7558,1110700000.0
2009-10-20 04:30:00,0.75575,0.75595,0.7546,0.755,961500000.0
2009-10-20 05:00:00,0.755,0.7551,0.75423,0.75435,699000000.0
2009-10-20 05:30:00,0.75435,0.75445,0.7531,0.75395,997600000.0
2009-10-20 06:00:00,0.75361,0.75396,0.75275,0.75345,1544799998.0
2009-10-20 06:30:00,0.75345,0.7544,0.75305,0.7544,1674700000.0
2009-10-20 07:00:00,0.7544,0.7544,0.75355,0.7539,1165100000.0
2009-10-20 07:30:00,0.7539,0.7539,0.7523,0.7534,2414400000.0
2009-10-20 08:00:00,0.75335,0.75415,0.75285,0.75355,2222200000.0
2009-10-20 08:30:00,0.75355,0.75495,0.75295,0.75495,2410200001.0
2009-10-20 09:00:00,0.75495,0.75495,0.75305,0.7538,5076800002.0
2009-10-20 09:30:00,0.7538,0.75385,0.7524,0.7525,4320700000.0
2009-10-20 10:00:00,0.7525,0.7542,0.7523,0.75385,4827500000.0
2009-10-20 10:30:00,0.75385,0.75455,0.75225,0.75235,3516600006.0
2009-10-20 11:00:00,0.75235,0.75335,0.75235,0.753,4023299997.0
2009-10-20 11:30:00,0.753,0.75355,0.7529,0.7531,3387700003.0
2009-10-20 12:00:00,0.7531,0.75355,0.75295,0.7531,1770800002.0
2009-10-20 12:30:00,0.7531,0.75345,0.75265,0.75305,2819800000.0
2009-10-20 13:00:00,0.75305,0.75465,0.75295,0.75465,5241900001.0
2009-10-20 13:30:00,0.75465,0.75575,0.75455,0.75535,3012900001.0
2009-10-20 14:00:00,0.75525,0.75525,0.7535,0.75365,2742199999.0
2009-10-20 14:30:00,0.75365,0.75485,0.7531,0.75395,5227299998.0
2009-10-20 15:00:00,0.75395,0.75445,0.75315,0.7538,7534800001.0
2009-10-20 15:30:00,0.75385,0.75395,0.7516,0.7533,11721100008.0
2009-10-20 16:00:00,0.7534,0.7537,0.7506,0.7507,10046900009.0
2009-10-20 16:30:00,0.75075,0.7509,0.74925,0.74925,6807300012.0
2009-10-20 17:00:00,0.74925,0.7497,0.74695,0.74705,7306600000.0
2009-10-20 17:30:00,0.74705,0.74715,0.7441,0.7457,8213550002.0
2009-10-20 18:00:00,0.7457,0.74685,0.74495,0.746,3019399998.0
2009-10-20 18:30:00,0.746,0.7464,0.74405,0.74555,4405300004.0
2009-10-20 19:00:00,0.74555,0.747,0.74555,0.74625,2399800000.0
2009-10-20 19:30:00,0.74625,0.7468,0.74585,0.74645,1281300000.0
2009-10-20 20:00:00,0.74645,0.7475,0.74603,0.7474,2070900000.0
2009-10-20 20:30:00,0.74735,0.74765,0.74659,0.74765,1144300000.0
2009-10-20 21:00:00,0.74765,0.7481,0.74669,0.7472,2578499997.0
2009-10-20 21:30:00,0.7472,0.74795,0.74715,0.7477,1095300000.0
2009-10-20 22:00:00,0.7477,0.74895,0.7476,0.74852,1207200000.0
2009-10-20 22:30:00,0.74844,0.74965,0.74825,0.74935,949600001.0
2009-10-20 23:00:00,0.74935,0.75055,0.749,0.74924,1140100000.0
2009-10-20 23:30:00,0.74936,0.74976,0.74907,0.74955,784100000.0
2009-10-21 00:00:00,0.74955,0.7501,0.74911,0.7495,1263200000.0
2009-10-21 00:30:00,0.74945,0.7495,0.74805,0.7484,800500000.0
2009-10-21 01:00:00,0.7485,0.7485,0.74695,0.74745,977900001.0
2009-10-21 01:30:00,0.74745,0.75215,0.7466,0.75,2972500000.0
2009-10-21 02:00:00,0.75,0.752,0.74905,0.74915,3208400000.0
2009-10-21 02:30:00,0.74915,0.7498,0.7481,0.74955,2651400000.0
2009-10-21 03:00:00,0.7496,0.7498,0.7483,0.7489,1682100000.0
2009-10-21 03:30:00,0.74885,0.749,0.74735,0.7474,1630800000.0
2009-10-21 04:00:00,0.74735,0.7484,0.74635,0.74815,3541900000.0
2009-10-21 04:30:00,0.74815,0.7495,0.74815,0.749,1588700000.0
2009-10-21 05:00:00,0.749,0.74965,0.749,0.7495,806100000.0
2009-10-21 05:30:00,0.7495,0.74965,0.74892,0.74945,870700000.0
2009-10-21 06:00:00,0.74945,0.7505,0.74945,0.7501,1298000000.0
2009-10-21 06:30:00,0.7501,0.7507,0.74929,0.74946,880300000.0
2009-10-21 07:00:00,0.74965,0.7505,0.74965,0.7503,1092400000.0
2009-10-21 07:30:00,0.75005,0.7506,0.74963,0.7504,1453500000.0
2009-10-21 08:00:00,0.75035,0.75145,0.7502,0.7507,3073900001.0
2009-10-21 08:30:00,0.75065,0.75525,0.75065,0.7539,7368399993.0
2009-10-21 09:00:00,0.75395,0.7573,0.7536,0.75615,8566100001.0
2009-10-21 09:30:00,0.7562,0.7575,0.75605,0.75615,4367499998.0
2009-10-21 10:00:00,0.75615,0.75735,0.75615,0.7566,7409300005.0
2009-10-21 10:30:00,0.7567,0.7569,0.75615,0.75655,6286700009.0
2009-10-21 11:00:00,0.75655,0.75655,0.75275,0.75405,5748299999.0
2009-10-21 11:30:00,0.75405,0.7541,0.7516,0.7528,5208499997.0
2009-10-21 12:00:00,0.7528,0.7529,0.7514,0.7524,2901099997.0
2009-10-21 12:30:00,0.7524,0.7537,0.75225,0.75255,2800400002.0
2009-10-21 13:00:00,0.7526,0.75325,0.75245,0.75255,1842800001.0
2009-10-21 13:30:00,0.75255,0.75265,0.75005,0.7505,3249300004.0
2009-10-21 14:00:00,0.75055,0.75245,0.75055,0.75215,5058899997.0
2009-10-21 14:30:00,0.75215,0.75315,0.7517,0.7523,4783600002.0
2009-10-21 15:00:00,0.7523,0.7534,0.75185,0.75295,5136099992.0
2009-10-21 15:30:00,0.753,0.75585,0.75255,0.75285,6580499997.0
2009-10-21 16:00:00,0.75285,0.7549,0.75285,0.75425,5282699996.0
2009-10-21 16:30:00,0.75425,0.75625,0.75395,0.75625,6293400003.0
2009-10-21 17:00:00,0.75625,0.75635,0.7546,0.7563,6542100000.0
2009-10-21 17:30:00,0.7563,0.75705,0.75585,0.7561,4566200000.0
2009-10-21 18:00:00,0.75615,0.7569,0.756,0.75665,3690699999.0
2009-10-21 18:30:00,0.75665,0.7595,0.75613,0.7592,3877199998.0
2009-10-21 19:00:00,0.7592,0.7623,0.75825,0.762,3497900001.0
2009-10-21 19:30:00,0.762,0.7628,0.76175,0.7624,2666500000.0
2009-10-21 20:00:00,0.76235,0.76345,0.76185,0.762,3831399998.0
2009-10-21 20:30:00,0.76195,0.7625,0.7615,0.76205,1558100000.0
2009-10-21 21:00:00,0.76205,0.76249,0.76075,0.76085,1590200000.0
2009-10-21 21:30:00,0.76085,0.76085,0.75725,0.75785,3378200000.0
2009-10-21 22:00:00,0.75785,0.75945,0.757,0.75915,1919700000.0
2009-10-21 22:30:00,0.75915,0.761,0.7589,0.76025,1169200000.0
2009-10-21 23:00:00,0.76025,0.76025,0.75827,0.7587,625400000.0
2009-10-21 23:30:00,0.7582,0.7587,0.75699,0.75755,888850000.0
2009-10-22 00:00:00,0.75775,0.75785,0.75715,0.75735,786700000.0
2009-10-22 00:30:00,0.7574,0.75765,0.75652,0.7571,1224400000.0
2009-10-22 01:00:00,0.7571,0.7576,0.75666,0.75755,947800000.0
2009-10-22 01:30:00,0.75755,0.7578,0.75685,0.75745,869400000.0
2009-10-22 02:00:00,0.7575,0.75895,0.75705,0.75885,2140600000.0
2009-10-22 02:30:00,0.75885,0.7602,0.75815,0.75865,2277100000.0
2009-10-22 03:00:00,0.7586,0.7586,0.75695,0.7575,2801300000.0
2009-10-22 03:30:00,0.7575,0.7586,0.75745,0.7581,1683200000.0
2009-10-22 04:00:00,0.7581,0.7592,0.75665,0.75705,4156100000.0
2009-10-22 04:30:00,0.75705,0.75725,0.75595,0.7564,2908600000.0
2009-10-22 05:00:00,0.7564,0.7565,0.75325,0.75325,4397150000.0
2009-10-22 05:30:00,0.75325,0.7533,0.75055,0.7524,4016200000.0
2009-10-22 06:00:00,0.7524,0.7531,0.75175,0.7519,1985200000.0
2009-10-22 06:30:00,0.75195,0.7537,0.75185,0.7537,1520800000.0
2009-10-22 07:00:00,0.75375,0.75575,0.75335,0.7555,2824300000.0
2009-10-22 07:30:00,0.7555,0.7556,0.7535,0.7538,3978699992.0
2009-10-22 08:00:00,0.7538,0.75385,0.7517,0.75245,4096600001.0
2009-10-22 08:30:00,0.7525,0.75255,0.7506,0.7521,2785650001.0
2009-10-22 09:00:00,0.7521,0.7556,0.75095,0.75505,7712499997.0
2009-10-22 09:30:00,0.75505,0.75525,0.7526,0.7536,5105600005.0
2009-10-22 10:00:00,0.7536,0.7536,0.7505,0.751,4757100001.0
2009-10-22 10:30:00,0.75095,0.75285,0.7499,0.7525,7921700001.0
2009-10-22 11:00:00,0.75265,0.75425,0.75225,0.753,5074299998.0
2009-10-22 11:30:00,0.753,0.75305,0.752,0.7526,4120600000.0
2009-10-22 12:00:00,0.7526,0.75445,0.7525,0.7532,4101099996.0
2009-10-22 12:30:00,0.75325,0.75385,0.75315,0.7536,1978700000.0
2009-10-22 13:00:00,0.7536,0.75455,0.75285,0.7531,2524399997.0
2009-10-22 13:30:00,0.75315,0.7551,0.75315,0.75455,2353100000.0
2009-10-22 14:00:00,0.75455,0.7564,0.75445,0.75525,4080499996.0
2009-10-22 14:30:00,0.75525,0.75525,0.75345,0.75355,4718699991.0
2009-10-22 15:00:00,0.75355,0.7549,0.75195,0.75345,5684099992.0
2009-10-22 15:30:00,0.75345,0.7544,0.752,0.75235,6786499997.0
2009-10-22 16:00:00,0.75245,0.7545,0.75075,0.75355,6639300008.0
2009-10-22 16:30:00,0.75355,0.75535,0.7532,0.755,6522300001.0
2009-10-22 17:00:00,0.7551,0.7552,0.7527,0.75345,5141300006.0
2009-10-22 17:30:00,0.75345,0.754,0.7531,0.75355,6595299999.0
2009-10-22 18:00:00,0.7535,0.75405,0.75265,0.7529,2508500000.0
2009-10-22 18:30:00,0.7529,0.75545,0.7528,0.75455,3216599998.0
2009-10-22 19:00:00,0.7545,0.75485,0.7533,0.754,1996000000.0
2009-10-22 19:30:00,0.754,0.75425,0.75335,0.75425,3043200000.0
2009-10-22 20:00:00,0.7543,0.75865,0.75425,0.7581,4472700002.0
2009-10-22 20:30:00,0.7581,0.7587,0.75755,0.7583,2560900000.0
2009-10-22 21:00:00,0.7583,0.75945,0.7579,0.7591,2680300000.0
2009-10-22 21:30:00,0.759,0.75936,0.75833,0.75847,3112800000.0
2009-10-22 22:00:00,0.75875,0.7594,0.75785,0.75835,587300000.0
2009-10-22 22:30:00,0.7583,0.7583,0.75728,0.75755,615800000.0
2009-10-22 23:00:00,0.7574,0.75795,0.75576,0.7577,546400000.0
2009-10-22 23:30:00,0.75795,0.7582,0.75666,0.75735,857600000.0
2009-10-23 00:00:00,0.75735,0.7582,0.75715,0.75815,960000000.0
2009-10-23 00:30:00,0.75787,0.75825,0.7576,0.7581,1395600000.0
2009-10-23 01:00:00,0.75825,0.75875,0.7578,0.7585,1195800000.0
2009-10-23 01:30:00,0.7586,0.7591,0.75787,0.75825,957600000.0
2009-10-23 02:00:00,0.75815,0.75955,0.75815,0.75855,2477100000.0
2009-10-23 02:30:00,0.7586,0.7587,0.75615,0.7564,3144600000.0
2009-10-23 03:00:00,0.7564,0.7573,0.75616,0.75705,1635000000.0
2009-10-23 03:30:00,0.7571,0.7571,0.7556,0.756,1539900000.0
2009-10-23 04:00:00,0.75595,0.75745,0.7559,0.7571,2861600000.0
2009-10-23 04:30:00,0.7571,0.7575,0.75595,0.75615,2096300000.0
2009-10-23 05:00:00,0.75615,0.7569,0.75595,0.7564,1885400000.0
2009-10-23 05:30:00,0.75645,0.75725,0.75608,0.75635,2419400000.0
2009-10-23 06:00:00,0.75635,0.757,0.75614,0.75625,1775100000.0
2009-10-23 06:30:00,0.7566,0.7575,0.75621,0.75725,1380800000.0
2009-10-23 07:00:00,0.75725,0.75755,0.756,0.75635,2171600000.0
2009-10-23 07:30:00,0.75635,0.75765,0.75515,0.7576,2788100000.0
2009-10-23 08:00:00,0.75765,0.7577,0.75515,0.7552,3904100000.0
2009-10-23 08:30:00,0.7552,0.7556,0.75375,0.7553,3353200000.0
2009-10-23 09:00:00,0.7553,0.75665,0.75485,0.7566,4809600000.0
2009-10-23 09:30:00,0.7566,0.7572,0.756,0.75655,3925100002.0
2009-10-23 10:00:00,0.7565,0.7565,0.7541,0.7545,4906300001.0
2009-10-23 10:30:00,0.7545,0.7556,0.7539,0.7551,6013900002.0
2009-10-23 11:00:00,0.75515,0.75665,0.75475,0.7565,3976699997.0
2009-10-23 11:30:00,0.7565,0.757,0.75615,0.7567,3091200000.0
2009-10-23 12:00:00,0.75675,0.7569,0.75519,0.75545,3311000000.0
2009-10-23 12:30:00,0.75545,0.75625,0.75465,0.7561,3968300002.0
2009-10-23 13:00:00,0.7561,0.75655,0.75545,0.75605,3502999999.0
2009-10-23 13:30:00,0.75605,0.7567,0.75513,0.75625,2334500000.0
2009-10-23 14:00:00,0.75625,0.75635,0.7554,0.75605,2486299999.0
2009-10-23 14:30:00,0.75605,0.75775,0.75605,0.75695,6225100002.0
2009-10-23 15:00:00,0.75695,0.75795,0.75665,0.7576,4437999996.0
2009-10-23 15:30:00,0.7576,0.75805,0.7556,0.75725,11358000000.0
2009-10-23 16:00:00,0.75725,0.75785,0.7533,0.7553,9641099999.0
2009-10-23 16:30:00,0.7553,0.7555,0.7542,0.75505,6725100002.0
2009-10-23 17:00:00,0.75505,0.75555,0.754,0.7548,6367800000.0
2009-10-23 17:30:00,0.7548,0.7563,0.75415,0.75625,4008600003.0
2009-10-23 18:00:00,0.75625,0.75745,0.75515,0.75595,5753200001.0
2009-10-23 18:30:00,0.75595,0.7572,0.75545,0.756,3641400000.0
2009-10-23 19:00:00,0.756,0.75625,0.75485,0.75495,3434000000.0
2009-10-23 19:30:00,0.75485,0.7549,0.75318,0.7542,3311500000.0
2009-10-23 20:00:00,0.7542,0.7543,0.75255,0.754,2835000000.0
2009-10-23 20:30:00,0.754,0.75433,0.75344,0.75375,1555550003.0
2009-10-23 21:00:00,0.7538,0.7539,0.7528,0.75285,2333800000.0
2009-10-23 21:30:00,0.75285,0.7549,0.75229,0.75385,2086200000.0
2009-10-23 22:00:00,0.75382,0.7545,0.75338,0.75382,975200000.0
2009-10-23 22:30:00,0.7542,0.75545,0.7535,0.754,909200000.0
2009-10-26 00:00:00,0.75358,0.7536,0.75325,0.75344,2054700000.0
2009-10-26 00:30:00,0.7535,0.75368,0.75308,0.75314,2206900000.0
2009-10-26 01:00:00,0.75317,0.75342,0.7524,0.75309,2206900000.0
2009-10-26 01:30:00,0.75308,0.75463,0.75223,0.75364,2283000000.0
2009-10-26 02:00:00,0.7532,0.75365,0.75236,0.7531,1076700000.0
2009-10-26 02:30:00,0.7531,0.7548,0.75205,0.7537,2681300000.0
2009-10-26 03:00:00,0.75365,0.7546,0.7528,0.75335,3062800000.0
2009-10-26 03:30:00,0.75335,0.75495,0.75278,0.75495,2841200000.0
2009-10-26 04:00:00,0.75495,0.75665,0.75495,0.7561,2445000000.0
2009-10-26 04:30:00,0.7561,0.7561,0.75455,0.75535,1876600000.0
2009-10-26 05:00:00,0.75525,0.75535,0.7538,0.7542,1314100000.0
2009-10-26 05:30:00,0.7542,0.75475,0.75347,0.7543,1139300000.0
2009-10-26 06:00:00,0.75425,0.75445,0.75315,0.75315,1909300000.0
2009-10-26 06:30:00,0.75315,0.7538,0.7527,0.75355,2390000000.0
2009-10-26 07:00:00,0.7536,0.7539,0.75315,0.75335,2226100000.0
2009-10-26 07:30:00,0.7534,0.7534,0.75255,0.75255,1338300000.0
2009-10-26 08:00:00,0.75255,0.75375,0.75255,0.7535,934800000.0
2009-10-26 08:30:00,0.7535,0.75495,0.75245,0.75495,1304400000.0
2009-10-26 09:00:00,0.75495,0.755,0.75325,0.75375,2773400000.0
2009-10-26 09:30:00,0.75375,0.7546,0.75335,0.75455,3233300000.0
2009-10-26 10:00:00,0.7544,0.75505,0.7535,0.754,5872999999.0
2009-10-26 10:30:00,0.754,0.75455,0.7538,0.75445,5129199999.0
2009-10-26 11:00:00,0.7544,0.75565,0.75415,0.7544,5796100001.0
2009-10-26 11:30:00,0.75435,0.75645,0.75405,0.75466,4254300000.0
2009-10-26 12:00:00,0.75505,0.75515,0.7545,0.75465,1187700002.0
2009-10-26 12:30:00,0.75465,0.7548,0.75355,0.75375,2606999999.0
2009-10-26 13:00:00,0.75375,0.754,0.75325,0.7537,2168700000.0
2009-10-26 13:30:00,0.7536,0.754,0.7532,0.7532,1578200000.0
2009-10-26 14:00:00,0.75315,0.7532,0.7518,0.75255,3726999999.0
2009-10-26 14:30:00,0.75255,0.7537,0.75195,0.75325,3501900000.0
2009-10-26 15:00:00,0.75325,0.75435,0.75225,0.75275,3980999997.0
2009-10-26 15:30:00,0.75275,0.7555,0.7527,0.7543,8682700001.0
2009-10-26 16:00:00,0.7543,0.75505,0.7526,0.75265,3858199999.0
2009-10-26 16:30:00,0.7526,0.7528,0.75125,0.75125,6098499992.0
2009-10-26 17:00:00,0.75125,0.7525,0.7494,0.7494,8570500003.0
2009-10-26 17:30:00,0.74945,0.75155,0.7483,0.74935,9148399996.0
2009-10-26 18:00:00,0.74935,0.7505,0.74835,0.74925,7049600001.0
2009-10-26 18:30:00,0.74925,0.75035,0.748,0.7497,3654600000.0
2009-10-26 19:00:00,0.7497,0.7497,0.7469,0.74725,3235300000.0
2009-10-26 19:30:00,0.7473,0.7483,0.7471,0.74785,2603300000.0
2009-10-26 20:00:00,0.74785,0.7482,0.7457,0.74675,3266500000.0
2009-10-26 20:30:00,0.74675,0.74675,0.74515,0.74635,4104000000.0
2009-10-26 21:00:00,0.74645,0.74665,0.74605,0.74625,2049000000.0
2009-10-26 21:30:00,0.74625,0.74745,0.74591,0.74705,1733700000.0
2009-10-26 22:00:00,0.74705,0.7478,0.74669,0.7476,1821900000.0
2009-10-26 22:30:00,0.74775,0.7479,0.7466,0.7473,1091600000.0
2009-10-26 23:00:00,0.7473,0.74755,0.74695,0.74755,347800000.0
2009-10-26 23:30:00,0.74755,0.74775,0.74684,0.74775,1346400000.0
2009-10-27 00:00:00,0.74775,0.74785,0.74694,0.74755,1037200000.0
2009-10-27 00:30:00,0.74755,0.74785,0.74575,0.7461,1343800000.0
2009-10-27 01:00:00,0.74605,0.74625,0.7446,0.7454,1382900000.0
2009-10-27 01:30:00,0.7454,0.74585,0.7447,0.74565,845700000.0
2009-10-27 02:00:00,0.7457,0.7467,0.74517,0.7466,1817300000.0
2009-10-27 02:30:00,0.74655,0.7482,0.7464,0.74684,1789500000.0
2009-10-27 03:00:00,0.74715,0.74765,0.7463,0.74685,2468600001.0
2009-10-27 03:30:00,0.74685,0.74715,0.74595,0.74615,2199100000.0
2009-10-27 04:00:00,0.7462,0.74635,0.74535,0.74565,1652500000.0
2009-10-27 04:30:00,0.7457,0.7474,0.74555,0.74725,1696600000.0
2009-10-27 05:00:00,0.7473,0.74795,0.74705,0.7477,2014600000.0
2009-10-27 05:30:00,0.74775,0.74805,0.7474,0.74775,1745900000.0
2009-10-27 06:00:00,0.74775,0.74815,0.74681,0.74703,1235800001.0
2009-10-27 06:30:00,0.7472,0.74805,0.74694,0.74787,2027100000.0
2009-10-27 07:00:00,0.74788,0.74835,0.74762,0.7478,1573300000.0
2009-10-27 07:30:00,0.7478,0.74845,0.74742,0.74825,2266600000.0
2009-10-27 08:00:00,0.74825,0.74945,0.7481,0.74892,1630900000.0
2009-10-27 08:30:00,0.74945,0.7507,0.74826,0.7503,2295800000.0
2009-10-27 09:00:00,0.7503,0.75095,0.74937,0.7503,2569050004.0
2009-10-27 09:30:00,0.7503,0.7516,0.74865,0.7489,3279399998.0
2009-10-27 10:00:00,0.7489,0.7493,0.7477,0.74805,7586859999.0
2009-10-27 10:30:00,0.74805,0.74825,0.7468,0.74745,6099700005.0
2009-10-27 11:00:00,0.74745,0.74815,0.74605,0.74695,4663700001.0
2009-10-27 11:30:00,0.7469,0.74835,0.7468,0.74835,4388700000.0
2009-10-27 12:00:00,0.74835,0.75,0.74835,0.74845,5260900000.0
2009-10-27 12:30:00,0.7485,0.74905,0.7482,0.74825,5275299993.0
2009-10-27 13:00:00,0.74825,0.7483,0.74755,0.7483,5130600000.0
2009-10-27 13:30:00,0.7483,0.74875,0.7471,0.74795,4656800001.0
2009-10-27 14:00:00,0.74795,0.74805,0.74575,0.7459,4432699998.0
2009-10-27 14:30:00,0.74585,0.74755,0.7458,0.74695,6487000002.0
2009-10-27 15:00:00,0.74715,0.74795,0.7456,0.74585,6378100005.0
2009-10-27 15:30:00,0.7458,0.74705,0.7446,0.7447,11154500009.0
2009-10-27 16:00:00,0.7448,0.7449,0.7413,0.7449,6994499997.0
2009-10-27 16:30:00,0.74495,0.7469,0.74415,0.7447,9298699995.0
2009-10-27 17:00:00,0.7447,0.7454,0.7435,0.74535,5987399998.0
2009-10-27 17:30:00,0.7454,0.7466,0.74495,0.74535,6319700002.0
2009-10-27 18:00:00,0.74535,0.7457,0.74305,0.7432,3599800001.0
2009-10-27 18:30:00,0.74315,0.74465,0.74245,0.7426,3566300003.0
2009-10-27 19:00:00,0.7426,0.74385,0.7422,0.74245,3337500000.0
2009-10-27 19:30:00,0.74245,0.74345,0.74195,0.7427,2320200000.0
2009-10-27 20:00:00,0.74275,0.74465,0.74165,0.74395,2841400000.0
2009-10-27 20:30:00,0.74395,0.74535,0.74325,0.7451,2002200000.0
2009-10-27 21:00:00,0.74515,0.7455,0.7441,0.74445,1560100001.0
2009-10-27 21:30:00,0.74428,0.74445,0.7425,0.74305,2401299999.0
2009-10-27 22:00:00,0.743,0.7438,0.74275,0.74335,964700000.0
2009-10-27 22:30:00,0.74304,0.74455,0.74294,0.744,1004500000.0
2009-10-27 23:00:00,0.7438,0.7445,0.74344,0.74345,851500000.0
2009-10-27 23:30:00,0.74325,0.744,0.74288,0.7435,1095200000.0
2009-10-28 00:00:00,0.7435,0.7441,0.74349,0.74395,1309400001.0
2009-10-28 00:30:00,0.74395,0.74434,0.74328,0.74405,1915500000.0
2009-10-28 01:00:00,0.74395,0.74425,0.74357,0.744,1173000000.0
2009-10-28 01:30:00,0.744,0.74465,0.74358,0.74465,596800000.0
2009-10-28 02:00:00,0.74465,0.746,0.74465,0.7459,1903600000.0
2009-10-28 02:30:00,0.7459,0.74615,0.74125,0.7425,3420900000.0
2009-10-28 03:00:00,0.7425,0.7431,0.74165,0.74235,2737800000.0
2009-10-28 03:30:00,0.74235,0.7427,0.7414,0.74215,2093100000.0
2009-10-28 04:00:00,0.74205,0.7433,0.74195,0.7425,2088000000.0
2009-10-28 04:30:00,0.7425,0.7435,0.7402,0.74105,2825800000.0
2009-10-28 05:00:00,0.74105,0.74125,0.7402,0.7412,2309000000.0
2009-10-28 05:30:00,0.7412,0.74165,0.73865,0.73895,3049400000.0
2009-10-28 06:00:00,0.73895,0.73905,0.73665,0.73725,3937800000.0
2009-10-28 06:30:00,0.73725,0.7381,0.73675,0.738,1415300000.0
2009-10-28 07:00:00,0.738,0.7386,0.7376,0.73765,2422500000.0
2009-10-28 07:30:00,0.7376,0.73965,0.7376,0.73965,2860100000.0
2009-10-28 08:00:00,0.7397,0.74025,0.73884,0.73895,1119600000.0
2009-10-28 08:30:00,0.73895,0.74175,0.73885,0.7414,2303700000.0
2009-10-28 09:00:00,0.7414,0.7414,0.73895,0.73905,3849300002.0
2009-10-28 09:30:00,0.73905,0.7404,0.73855,0.73955,3266799994.0
2009-10-28 10:00:00,0.73955,0.73965,0.7363,0.7381,6964899999.0
2009-10-28 10:30:00,0.73815,0.7387,0.73645,0.7365,5034399999.0
2009-10-28 11:00:00,0.7365,0.73685,0.7337,0.73425,8875199992.0
2009-10-28 11:30:00,0.73425,0.73625,0.73305,0.73505,6917199992.0
2009-10-28 12:00:00,0.73505,0.7357,0.7339,0.7344,3293459999.0
2009-10-28 12:30:00,0.73445,0.7352,0.7337,0.73455,4234100001.0
2009-10-28 13:00:00,0.73455,0.73505,0.73215,0.7323,4784699993.0
2009-10-28 13:30:00,0.7323,0.73425,0.73185,0.73405,5006699999.0
2009-10-28 14:00:00,0.73405,0.7352,0.7336,0.73445,4183099999.0
2009-10-28 14:30:00,0.7346,0.7364,0.7332,0.73625,5873499991.0
2009-10-28 15:00:00,0.73625,0.7363,0.7342,0.73535,4801099998.0
2009-10-28 15:30:00,0.73525,0.73605,0.73345,0.73345,9157000003.0
2009-10-28 16:00:00,0.73345,0.7346,0.73105,0.73395,5869100001.0
2009-10-28 16:30:00,0.73395,0.73395,0.73085,0.7318,7051299994.0
2009-10-28 17:00:00,0.7318,0.73445,0.7314,0.7336,6095099999.0
2009-10-28 17:30:00,0.7336,0.73375,0.73145,0.73145,5563900001.0
2009-10-28 18:00:00,0.7315,0.73245,0.72975,0.73095,8549119999.0
2009-10-28 18:30:00,0.73095,0.731,0.72775,0.7297,5293800000.0
2009-10-28 19:00:00,0.7297,0.7317,0.729,0.7295,5509600000.0
2009-10-28 19:30:00,0.7295,0.7301,0.729,0.7293,2622700000.0
2009-10-28 20:00:00,0.7293,0.72995,0.72905,0.7292,2567800000.0
2009-10-28 20:30:00,0.7292,0.72935,0.7272,0.72865,3967600000.0
2009-10-28 21:00:00,0.72865,0.7288,0.72765,0.7279,2144500000.0
2009-10-28 21:30:00,0.7279,0.7284,0.72565,0.72785,3790600000.0
2009-10-28 22:00:00,0.7278,0.7278,0.72065,0.72135,4444420000.0
2009-10-28 22:30:00,0.7214,0.72415,0.71965,0.72075,3071570000.0
2009-10-28 23:00:00,0.72075,0.7214,0.7198,0.72075,1096599999.0
2009-10-28 23:30:00,0.72075,0.72185,0.7201,0.721,1743600000.0
2009-10-29 00:00:00,0.721,0.72105,0.72021,0.72075,1198199995.0
2009-10-29 00:30:00,0.72075,0.722,0.72044,0.72195,894200000.0
2009-10-29 01:00:00,0.72195,0.72215,0.72065,0.72065,1182700000.0
2009-10-29 01:30:00,0.72065,0.7215,0.7192,0.71925,1554200000.0
2009-10-29 02:00:00,0.71925,0.71975,0.71605,0.7174,4800799999.0
2009-10-29 02:30:00,0.7175,0.7191,0.7174,0.7186,2419500000.0
2009-10-29 03:00:00,0.7186,0.7195,0.71825,0.7194,1417800000.0
2009-10-29 03:30:00,0.7194,0.71945,0.71705,0.7185,1376200000.0
2009-10-29 04:00:00,0.71855,0.71905,0.7184,0.71885,1208200000.0
2009-10-29 04:30:00,0.71885,0.71925,0.7185,0.71885,1482900000.0
2009-10-29 05:00:00,0.7189,0.71905,0.71698,0.718,1727400000.0
2009-10-29 05:30:00,0.718,0.7184,0.71735,0.71735,1077600000.0
2009-10-29 06:00:00,0.71725,0.7178,0.71638,0.7172,1608800000.0
2009-10-29 06:30:00,0.7172,0.71845,0.7172,0.71835,1320500000.0
2009-10-29 07:00:00,0.71835,0.71925,0.71807,0.7192,1098800000.0
2009-10-29 07:30:00,0.7192,0.71965,0.71885,0.7193,1425800000.0
2009-10-29 08:00:00,0.7193,0.71985,0.7184,0.71895,1381900000.0
2009-10-29 08:30:00,0.71895,0.71935,0.71765,0.7191,2976300000.0
2009-10-29 09:00:00,0.71925,0.7219,0.7192,0.7216,4005499999.0
2009-10-29 09:30:00,0.72155,0.7246,0.72145,0.7229,3761100002.0
2009-10-29 10:00:00,0.7229,0.72585,0.72175,0.7257,6678959996.0
2009-10-29 10:30:00,0.72565,0.7269,0.7243,0.7258,5965249997.0
2009-10-29 11:00:00,0.72575,0.7277,0.7252,0.72695,7709869998.0
2009-10-29 11:30:00,0.72695,0.72695,0.72445,0.7263,5122760000.0
2009-10-29 12:00:00,0.72595,0.7269,0.72555,0.7257,4147369995.0
2009-10-29 12:30:00,0.7257,0.7268,0.7255,0.72625,3384880000.0
2009-10-29 13:00:00,0.72625,0.72675,0.7253,0.72575,3939589997.0
2009-10-29 13:30:00,0.72575,0.7265,0.72425,0.72435,6570179998.0
2009-10-29 14:00:00,0.72435,0.72525,0.7231,0.7235,4164080003.0
2009-10-29 14:30:00,0.72375,0.7302,0.72375,0.72945,7395389998.0
2009-10-29 15:00:00,0.72945,0.72995,0.72695,0.72745,4893600002.0
2009-10-29 15:30:00,0.72745,0.72875,0.7266,0.72845,8443500003.0
2009-10-29 16:00:00,0.7285,0.73215,0.72835,0.73155,7649000005.0
2009-10-29 16:30:00,0.73155,0.73165,0.73005,0.73115,7750000001.0
2009-10-29 17:00:00,0.73115,0.7323,0.73105,0.7315,6470399999.0
2009-10-29 17:30:00,0.7315,0.733,0.73135,0.73195,5672700003.0
2009-10-29 18:00:00,0.732,0.7343,0.7319,0.73385,4531700003.0
2009-10-29 18:30:00,0.73385,0.73525,0.73375,0.73375,4148299997.0
2009-10-29 19:00:00,0.73375,0.73525,0.73365,0.73495,3093900001.0
2009-10-29 19:30:00,0.73495,0.7367,0.73485,0.7357,3255799999.0
2009-10-29 20:00:00,0.73565,0.7357,0.73476,0.73545,2248500000.0
2009-10-29 20:30:00,0.7355,0.73605,0.7349,0.7354,3172500001.0
2009-10-29 21:00:00,0.7354,0.7358,0.7331,0.7332,3709789999.0
2009-10-29 21:30:00,0.73275,0.73345,0.7319,0.7321,2798510000.0
2009-10-29 22:00:00,0.7321,0.73285,0.73175,0.73275,1085300000.0
2009-10-29 22:30:00,0.73265,0.733,0.732,0.73255,1453500000.0
2009-10-29 23:00:00,0.7327,0.7336,0.73185,0.7329,556200000.0
2009-10-29 23:30:00,0.7329,0.7331,0.73217,0.7325,757100000.0
2009-10-30 00:00:00,0.73245,0.7326,0.73195,0.7322,968100000.0
2009-10-30 00:30:00,0.7322,0.7323,0.73045,0.73045,940700000.0
2009-10-30 01:00:00,0.73045,0.73095,0.7294,0.73055,1773100002.0
2009-10-30 01:30:00,0.73055,0.73065,0.72925,0.72965,1291900000.0
2009-10-30 02:00:00,0.72965,0.7306,0.7283,0.7305,2402400000.0
2009-10-30 02:30:00,0.7305,0.7313,0.7297,0.73015,1254200000.0
2009-10-30 03:00:00,0.73015,0.7315,0.72985,0.73075,2319800000.0
2009-10-30 03:30:00,0.73085,0.73235,0.7308,0.73195,1508200000.0
2009-10-30 04:00:00,0.73195,0.7322,0.7311,0.73115,1358200000.0
2009-10-30 04:30:00,0.73115,0.73135,0.7308,0.7312,1257600000.0
2009-10-30 05:00:00,0.7312,0.73175,0.73106,0.73155,790800000.0
2009-10-30 05:30:00,0.73155,0.73325,0.73155,0.733,1254100000.0
2009-10-30 06:00:00,0.73305,0.7332,0.73255,0.7328,1252400000.0
2009-10-30 06:30:00,0.7328,0.7328,0.7319,0.73205,1773980000.0
2009-10-30 07:00:00,0.732,0.73245,0.7314,0.7323,1276980000.0
2009-10-30 07:30:00,0.73225,0.73225,0.73,0.7307,1807990000.0
2009-10-30 08:00:00,0.7309,0.731,0.72915,0.72935,2057990000.0
2009-10-30 08:30:00,0.72935,0.73045,0.72925,0.73005,1782880000.0
2009-10-30 09:00:00,0.73005,0.7301,0.72836,0.72895,2744499999.0
2009-10-30 09:30:00,0.7289,0.7301,0.72585,0.72875,4414900000.0
2009-10-30 10:00:00,0.72875,0.72965,0.7274,0.72925,7393400005.0
2009-10-30 10:30:00,0.72925,0.72945,0.728,0.72925,3967499998.0
2009-10-30 11:00:00,0.72935,0.73295,0.729,0.73215,5254200000.0
2009-10-30 11:30:00,0.7321,0.7321,0.7309,0.7309,3019200000.0
2009-10-30 12:00:00,0.73085,0.7318,0.73005,0.7314,3738400001.0
2009-10-30 12:30:00,0.73145,0.7318,0.7294,0.7314,4212800003.0
2009-10-30 13:00:00,0.73135,0.7314,0.73035,0.73055,3359000001.0
2009-10-30 13:30:00,0.73055,0.7315,0.72855,0.729,4326799999.0
2009-10-30 14:00:00,0.729,0.73005,0.7286,0.72945,2364300000.0
2009-10-30 14:30:00,0.7294,0.7301,0.7254,0.72545,4633199999.0
2009-10-30 15:00:00,0.72545,0.728,0.7252,0.7272,5866300000.0
2009-10-30 15:30:00,0.7272,0.7293,0.72645,0.72715,7426180004.0
2009-10-30 16:00:00,0.72725,0.72865,0.72635,0.7265,6620999996.0
2009-10-30 16:30:00,0.72655,0.72765,0.7257,0.72715,5907099996.0
2009-10-30 17:00:00,0.7272,0.72755,0.7231,0.7241,4354599997.0
2009-10-30 17:30:00,0.7241,0.72465,0.72205,0.72295,6404299993.0
2009-10-30 18:00:00,0.72295,0.7253,0.7193,0.71965,5324399996.0
2009-10-30 18:30:00,0.7196,0.7216,0.71825,0.7187,4325299999.0
2009-10-30 19:00:00,0.7187,0.72075,0.71745,0.71835,3303500000.0
2009-10-30 19:30:00,0.71825,0.7185,0.71645,0.71685,2627800000.0
2009-10-30 20:00:00,0.71685,0.71865,0.71675,0.71835,2158700000.0
2009-10-30 20:30:00,0.71835,0.71875,0.7165,0.718,1663000000.0
2009-10-30 21:00:00,0.718,0.7183,0.71545,0.71725,2471300000.0
2009-10-30 21:30:00,0.71725,0.7188,0.71685,0.7173,1912499999.0
2009-10-30 22:00:00,0.71725,0.71745,0.71567,0.71601,2942000000.0
2009-10-30 22:30:00,0.7162,0.71803,0.7158,0.7175,815700000.0
2009-11-02 00:00:00,0.71376,0.7165,0.71357,0.71457,2280000000.0
2009-11-02 00:30:00,0.71455,0.71516,0.71278,0.71317,2280000000.0
2009-11-02 01:00:00,0.71316,0.71751,0.7129,0.71625,2280000000.0
2009-11-02 01:30:00,0.71626,0.71816,0.71626,0.7175,2280000000.0
2009-11-02 02:00:00,0.7133,0.7176,0.71285,0.71625,1793200000.0
2009-11-02 02:30:00,0.7163,0.71825,0.7163,0.71755,1575500000.0
2009-11-02 03:00:00,0.7175,0.7176,0.7139,0.7146,2840900000.0
2009-11-02 03:30:00,0.7145,0.71625,0.7145,0.716,1672000000.0
2009-11-02 04:00:00,0.716,0.7166,0.7152,0.7166,1709300000.0
2009-11-02 04:30:00,0.7166,0.71725,0.71615,0.71652,1258100000.0
2009-11-02 05:00:00,0.71685,0.71815,0.71641,0.7179,1720300000.0
2009-11-02 05:30:00,0.71795,0.72135,0.71735,0.72135,2928700000.0
2009-11-02 06:00:00,0.72145,0.7231,0.7213,0.72165,2688899999.0
2009-11-02 06:30:00,0.72155,0.72175,0.71985,0.7202,2243600001.0
2009-11-02 07:00:00,0.7202,0.72055,0.71935,0.7203,1661500000.0
2009-11-02 07:30:00,0.7203,0.72205,0.7202,0.72125,2611900000.0
2009-11-02 08:00:00,0.7213,0.7227,0.72095,0.72095,1888000000.0
2009-11-02 08:30:00,0.72085,0.7219,0.72085,0.7217,1691700000.0
2009-11-02 09:00:00,0.7217,0.7217,0.7177,0.72005,4453800001.0
2009-11-02 09:30:00,0.71995,0.72095,0.71945,0.71945,3259800000.0
2009-11-02 10:00:00,0.71945,0.72105,0.71855,0.71985,5152300000.0
2009-11-02 10:30:00,0.71985,0.72285,0.7197,0.72225,6001999999.0
2009-11-02 11:00:00,0.72225,0.72275,0.72065,0.72105,5097500000.0
2009-11-02 11:30:00,0.72105,0.72225,0.72105,0.7217,3353900002.0
2009-11-02 12:00:00,0.72165,0.7222,0.7199,0.72015,3177300001.0
2009-11-02 12:30:00,0.7202,0.7206,0.7197,0.7199,3387300003.0
2009-11-02 13:00:00,0.7199,0.7199,0.71875,0.7194,3039800000.0
2009-11-02 13:30:00,0.71935,0.7199,0.7185,0.71895,3180500001.0
2009-11-02 14:00:00,0.71895,0.71995,0.71855,0.71985,2575099999.0
2009-11-02 14:30:00,0.71985,0.7205,0.71925,0.72015,2238500002.0
2009-11-02 15:00:00,0.7201,0.72075,0.7199,0.72015,2426200000.0
2009-11-02 15:30:00,0.72015,0.7202,0.71855,0.7189,3670700000.0
2009-11-02 16:00:00,0.7188,0.7191,0.71775,0.7182,4115800000.0
2009-11-02 16:30:00,0.7182,0.72025,0.7176,0.7201,8783600000.0
2009-11-02 17:00:00,0.7201,0.72675,0.71995,0.7263,12040100005.0
2009-11-02 17:30:00,0.7263,0.72675,0.7204,0.72095,7304599996.0
2009-11-02 18:00:00,0.72095,0.7223,0.72035,0.7217,6327399999.0
2009-11-02 18:30:00,0.7217,0.72255,0.7211,0.7221,4231499997.0
2009-11-02 19:00:00,0.72205,0.72245,0.71885,0.71885,4318100000.0
2009-11-02 19:30:00,0.7188,0.71915,0.7144,0.7144,7176000002.0
2009-11-02 20:00:00,0.7144,0.7176,0.7141,0.7171,5357799999.0
2009-11-02 20:30:00,0.7171,0.7171,0.7142,0.7143,4518300000.0
2009-11-02 21:00:00,0.7143,0.7157,0.7134,0.7156,4142800001.0
2009-11-02 21:30:00,0.7156,0.717,0.7152,0.71595,2606200000.0
2009-11-02 22:00:00,0.7159,0.71665,0.7155,0.7157,3284000000.0
2009-11-02 22:30:00,0.7157,0.7179,0.7157,0.71775,3223399999.0
2009-11-02 23:00:00,0.71775,0.718,0.71613,0.71635,1554100000.0
2009-11-02 23:30:00,0.71665,0.71855,0.71624,0.718,1099380000.0
2009-11-03 00:00:00,0.71765,0.7184,0.71718,0.7181,1043800000.0
2009-11-03 00:30:00,0.71815,0.71865,0.71774,0.71865,557100000.0
2009-11-03 01:00:00,0.7186,0.71955,0.7186,0.7195,872200000.0
2009-11-03 01:30:00,0.7195,0.7201,0.71882,0.71985,1815200000.0
2009-11-03 02:00:00,0.71995,0.7229,0.7199,0.72235,2882000000.0
2009-11-03 02:30:00,0.7223,0.72325,0.72185,0.72285,2100500000.0
2009-11-03 03:00:00,0.723,0.72305,0.72165,0.72225,1819500000.0
2009-11-03 03:30:00,0.72225,0.72275,0.72185,0.72255,2212200000.0
2009-11-03 04:00:00,0.7226,0.7232,0.72218,0.7224,1646500000.0
2009-11-03 04:30:00,0.7224,0.7227,0.72181,0.7222,1066200000.0
2009-11-03 05:00:00,0.72235,0.72375,0.72095,0.72305,2514900000.0
2009-11-03 05:30:00,0.723,0.72325,0.719,0.721,3651100000.0
2009-11-03 06:00:00,0.7194,0.72335,0.7194,0.72135,3049000000.0
2009-11-03 06:30:00,0.72135,0.7215,0.7202,0.72085,2427400000.0
2009-11-03 07:00:00,0.72067,0.72245,0.72048,0.72145,2273600000.0
2009-11-03 07:30:00,0.72145,0.7227,0.7211,0.72255,2255100000.0
2009-11-03 08:00:00,0.7225,0.723,0.72175,0.72175,1871900000.0
2009-11-03 08:30:00,0.72175,0.7221,0.7209,0.72095,1608500000.0
2009-11-03 09:00:00,0.72095,0.72095,0.7175,0.71865,4282499998.0
2009-11-03 09:30:00,0.71865,0.7192,0.7157,0.7166,3586799999.0
2009-11-03 10:00:00,0.7166,0.71675,0.7152,0.7158,6423100002.0
2009-11-03 10:30:00,0.7158,0.7162,0.7145,0.7147,5033299999.0
2009-11-03 11:00:00,0.7147,0.7171,0.7146,0.71545,5593000003.0
2009-11-03 11:30:00,0.71545,0.7157,0.71145,0.7125,7572500003.0
2009-11-03 12:00:00,0.7125,0.7127,0.71125,0.7117,5381300002.0
2009-11-03 12:30:00,0.7117,0.7127,0.71105,0.7116,6570900000.0
2009-11-03 13:00:00,0.71165,0.71195,0.7095,0.71065,5159399999.0
2009-11-03 13:30:00,0.71065,0.7115,0.71005,0.7106,2423800000.0
2009-11-03 14:00:00,0.7106,0.714,0.71025,0.7131,5481399997.0
2009-11-03 14:30:00,0.7131,0.7148,0.713,0.71375,5193899999.0
2009-11-03 15:00:00,0.71375,0.71595,0.71375,0.7152,6072299994.0
2009-11-03 15:30:00,0.7152,0.7152,0.7125,0.7129,5138399999.0
2009-11-03 16:00:00,0.7129,0.71415,0.71175,0.7127,7609799996.0
2009-11-03 16:30:00,0.7128,0.7169,0.71265,0.7161,11518000003.0
2009-11-03 17:00:00,0.71615,0.718,0.7142,0.71525,8689400002.0
2009-11-03 17:30:00,0.71525,0.7193,0.71515,0.7187,7742600002.0
2009-11-03 18:00:00,0.71865,0.72035,0.71575,0.7164,7104200003.0
2009-11-03 18:30:00,0.71635,0.71765,0.71545,0.71735,6286400002.0
2009-11-03 19:00:00,0.7173,0.7191,0.7158,0.71745,6121800000.0
2009-11-03 19:30:00,0.7175,0.7208,0.7175,0.7185,4057700000.0
2009-11-03 20:00:00,0.7185,0.7194,0.7183,0.71865,3332000000.0
2009-11-03 20:30:00,0.71865,0.72015,0.71865,0.71995,4509600000.0
2009-11-03 21:00:00,0.71995,0.723,0.71975,0.7212,3742499999.0
2009-11-03 21:30:00,0.7212,0.72155,0.71915,0.71955,3492600000.0
2009-11-03 22:00:00,0.71955,0.72015,0.71895,0.72015,2624100000.0
2009-11-03 22:30:00,0.72015,0.72115,0.71995,0.7203,4047699999.0
2009-11-03 23:00:00,0.7203,0.7214,0.72,0.72085,1563900000.0
2009-11-03 23:30:00,0.72085,0.72185,0.71995,0.72005,1204400000.0
2009-11-04 00:00:00,0.7199,0.72155,0.719,0.72075,1092700000.0
2009-11-04 00:30:00,0.72075,0.7222,0.72075,0.7213,726100000.0
2009-11-04 01:00:00,0.72135,0.72245,0.72125,0.72245,950200000.0
2009-11-04 01:30:00,0.72245,0.72275,0.72125,0.72265,2203300000.0
2009-11-04 02:00:00,0.72265,0.7229,0.72135,0.72175,1833700000.0
2009-11-04 02:30:00,0.72175,0.72175,0.71755,0.71865,3860400000.0
2009-11-04 03:00:00,0.71865,0.72005,0.71825,0.71985,2530100001.0
2009-11-04 03:30:00,0.71985,0.72005,0.71685,0.7169,2191400000.0
2009-11-04 04:00:00,0.7169,0.71785,0.71658,0.71785,2015200000.0
2009-11-04 04:30:00,0.7178,0.71975,0.7178,0.71935,1766800000.0
2009-11-04 05:00:00,0.71935,0.72045,0.71935,0.71995,1858200000.0
2009-11-04 05:30:00,0.7199,0.72015,0.719,0.71935,1366200000.0
2009-11-04 06:00:00,0.71935,0.72065,0.7193,0.72035,1143000000.0
2009-11-04 06:30:00,0.72025,0.72045,0.71976,0.72002,814900000.0
2009-11-04 07:00:00,0.7202,0.72045,0.72003,0.72033,1375300000.0
2009-11-04 07:30:00,0.72045,0.72065,0.71935,0.71935,1262600000.0
2009-11-04 08:00:00,0.71935,0.72015,0.71895,0.7191,2748600000.0
2009-11-04 08:30:00,0.71915,0.7206,0.71895,0.7204,2604500000.0
2009-11-04 09:00:00,0.7204,0.72275,0.71995,0.72225,3427299999.0
2009-11-04 09:30:00,0.72225,0.72245,0.7205,0.72135,4536599999.0
2009-11-04 10:00:00,0.72135,0.7236,0.72105,0.7233,5269399993.0
2009-11-04 10:30:00,0.72325,0.7253,0.7232,0.7245,6518399996.0
2009-11-04 11:00:00,0.72455,0.72535,0.72375,0.72495,4349299999.0
2009-11-04 11:30:00,0.72495,0.7255,0.72475,0.72485,3281900002.0
2009-11-04 12:00:00,0.7248,0.72575,0.7247,0.7257,2665000000.0
2009-11-04 12:30:00,0.7257,0.72575,0.72455,0.72475,2573300001.0
2009-11-04 13:00:00,0.72475,0.7249,0.7222,0.72355,4141900000.0
2009-11-04 13:30:00,0.72355,0.7243,0.7231,0.7236,3048300000.0
2009-11-04 14:00:00,0.7236,0.7246,0.72325,0.72395,2468900000.0
2009-11-04 14:30:00,0.72415,0.72425,0.72255,0.723,2471600000.0
2009-11-04 15:00:00,0.723,0.7272,0.7226,0.7266,3979700000.0
2009-11-04 15:30:00,0.7266,0.7269,0.72575,0.7265,5507200006.0
2009-11-04 16:00:00,0.7265,0.7274,0.7262,0.72675,5835100001.0
2009-11-04 16:30:00,0.72675,0.72715,0.72495,0.72555,8328100003.0
2009-11-04 17:00:00,0.7254,0.72625,0.7244,0.72445,6868300002.0
2009-11-04 17:30:00,0.7245,0.7255,0.72395,0.7244,7262199999.0
2009-11-04 18:00:00,0.72435,0.72505,0.72375,0.72475,4087200001.0
2009-11-04 18:30:00,0.7247,0.72525,0.72355,0.7248,4187099999.0
2009-11-04 19:00:00,0.7248,0.7252,0.7241,0.7249,3767900000.0
2009-11-04 19:30:00,0.72485,0.72575,0.72445,0.7252,3349100000.0
2009-11-04 20:00:00,0.7252,0.72535,0.72385,0.72445,2945000000.0
2009-11-04 20:30:00,0.72445,0.7263,0.72445,0.7263,2264300000.0
2009-11-04 21:00:00,0.7263,0.7299,0.72395,0.72425,5151700000.0
2009-11-04 21:30:00,0.72425,0.73095,0.72375,0.72945,5681799999.0
2009-11-04 22:00:00,0.72935,0.7296,0.7281,0.72875,5261700000.0
2009-11-04 22:30:00,0.72875,0.72875,0.726,0.7261,4089500000.0
2009-11-04 23:00:00,0.7261,0.7276,0.7256,0.7271,1646000000.0
2009-11-04 23:30:00,0.72715,0.72725,0.7216,0.72415,2669700000.0
2009-11-05 00:00:00,0.7238,0.7244,0.7234,0.7236,727300000.0
2009-11-05 00:30:00,0.72365,0.72396,0.72309,0.72395,839700000.0
2009-11-05 01:00:00,0.7239,0.72405,0.72346,0.7239,1094000000.0
2009-11-05 01:30:00,0.7239,0.72395,0.72195,0.722,2254600000.0
2009-11-05 02:00:00,0.722,0.722,0.72035,0.72035,4211300002.0
2009-11-05 02:30:00,0.72035,0.72185,0.72015,0.72055,3919399999.0
2009-11-05 03:00:00,0.72055,0.7206,0.71895,0.7199,3289600000.0
2009-11-05 03:30:00,0.7199,0.7204,0.71887,0.72025,1984400000.0
2009-11-05 04:00:00,0.7204,0.72075,0.71985,0.72075,2117500000.0
2009-11-05 04:30:00,0.72075,0.72105,0.72,0.7202,1687300000.0
2009-11-05 05:00:00,0.7202,0.7202,0.71895,0.71895,1463600000.0
2009-11-05 05:30:00,0.71895,0.71925,0.71755,0.719,2334400000.0
2009-11-05 06:00:00,0.719,0.71975,0.71895,0.71955,1147000000.0
2009-11-05 06:30:00,0.71955,0.71985,0.7192,0.7198,1641400001.0
2009-11-05 07:00:00,0.7198,0.72015,0.71925,0.7195,1678300000.0
2009-11-05 07:30:00,0.71945,0.72155,0.71935,0.7211,1953800000.0
2009-11-05 08:00:00,0.7211,0.72155,0.71996,0.7207,1891200000.0
2009-11-05 08:30:00,0.7206,0.72065,0.71745,0.71765,3080300001.0
2009-11-05 09:00:00,0.7176,0.71845,0.7159,0.716,5253799997.0
2009-11-05 09:30:00,0.716,0.71745,0.716,0.71745,3484500000.0
2009-11-05 10:00:00,0.71745,0.7192,0.7172,0.7188,3155900002.0
2009-11-05 10:30:00,0.7188,0.719,0.71755,0.7179,4078100003.0
2009-11-05 11:00:00,0.7179,0.72045,0.7178,0.7196,5512300002.0
2009-11-05 11:30:00,0.7196,0.72105,0.7195,0.7197,3478299999.0
2009-11-05 12:00:00,0.71965,0.7198,0.7189,0.7195,3039599998.0
2009-11-05 12:30:00,0.7195,0.71985,0.71915,0.71935,2634300001.0
2009-11-05 13:00:00,0.71935,0.71995,0.7183,0.71875,2228299999.0
2009-11-05 13:30:00,0.7188,0.7188,0.7176,0.71815,2866700000.0
2009-11-05 14:00:00,0.71815,0.72235,0.71795,0.72225,4960200001.0
2009-11-05 14:30:00,0.7223,0.72375,0.72185,0.72215,4491900001.0
2009-11-05 15:00:00,0.7221,0.7224,0.72115,0.7221,3426800005.0
2009-11-05 15:30:00,0.7221,0.72425,0.72175,0.72235,3909099999.0
2009-11-05 16:00:00,0.72235,0.723,0.7206,0.72135,3724999998.0
2009-11-05 16:30:00,0.72135,0.722,0.72015,0.72165,8606199998.0
2009-11-05 17:00:00,0.72165,0.7224,0.71995,0.72085,6907900001.0
2009-11-05 17:30:00,0.7208,0.7222,0.7208,0.72095,5544699993.0
2009-11-05 18:00:00,0.72095,0.722,0.7206,0.721,6459600003.0
2009-11-05 18:30:00,0.721,0.72165,0.71805,0.71845,6742099995.0
2009-11-05 19:00:00,0.71845,0.7194,0.71815,0.71895,5964399996.0
2009-11-05 19:30:00,0.7186,0.7207,0.71853,0.72015,4166099995.0
2009-11-05 20:00:00,0.72015,0.7207,0.71985,0.7204,1826200000.0
2009-11-05 20:30:00,0.7204,0.7219,0.72025,0.72155,2212400000.0
2009-11-05 21:00:00,0.72155,0.7218,0.7201,0.7206,1198000000.0
2009-11-05 21:30:00,0.7207,0.72215,0.72022,0.72076,2212599999.0
2009-11-05 22:00:00,0.72115,0.7218,0.72085,0.72115,2078100000.0
2009-11-05 22:30:00,0.72115,0.72175,0.72055,0.72125,1161600000.0
2009-11-05 23:00:00,0.72125,0.72235,0.7211,0.72235,951300000.0
2009-11-05 23:30:00,0.72235,0.72245,0.7207,0.72115,1606900000.0
2009-11-06 00:00:00,0.72095,0.7214,0.72025,0.7208,1210500000.0
2009-11-06 00:30:00,0.7208,0.72115,0.72038,0.72095,848700000.0
2009-11-06 01:00:00,0.7209,0.72145,0.72021,0.72145,1280200000.0
2009-11-06 01:30:00,0.7215,0.72201,0.72105,0.7214,1252200000.0
2009-11-06 02:00:00,0.7214,0.7214,0.72065,0.721,1492100000.0
2009-11-06 02:30:00,0.721,0.7222,0.71935,0.7201,2923500000.0
2009-11-06 03:00:00,0.7201,0.7205,0.71968,0.72005,1342500000.0
2009-11-06 03:30:00,0.72,0.7201,0.71975,0.71995,593400000.0
2009-11-06 04:00:00,0.71995,0.72075,0.71995,0.72055,1549100000.0
2009-11-06 04:30:00,0.72055,0.72115,0.72007,0.72065,1387600000.0
2009-11-06 05:00:00,0.72075,0.7221,0.72065,0.722,1101300000.0
2009-11-06 05:30:00,0.722,0.7222,0.72157,0.72215,715700000.0
2009-11-06 06:00:00,0.72215,0.7226,0.72167,0.7225,1119000000.0
2009-11-06 06:30:00,0.7225,0.72255,0.7216,0.72205,1245600000.0
2009-11-06 07:00:00,0.72205,0.7224,0.7216,0.7223,1932600000.0
2009-11-06 07:30:00,0.7223,0.7226,0.72182,0.7225,1515700000.0
2009-11-06 08:00:00,0.72255,0.72255,0.72115,0.7215,1798700000.0
2009-11-06 08:30:00,0.7215,0.7226,0.72115,0.72225,2921600000.0
2009-11-06 09:00:00,0.72235,0.72515,0.72215,0.72505,4511699996.0
2009-11-06 09:30:00,0.72505,0.7257,0.7239,0.7257,3986500001.0
2009-11-06 10:00:00,0.72565,0.72575,0.72475,0.7256,5060300002.0
2009-11-06 10:30:00,0.72565,0.72755,0.72545,0.7271,4111300001.0
2009-11-06 11:00:00,0.7271,0.7271,0.72555,0.72585,4577600003.0
2009-11-06 11:30:00,0.72585,0.7262,0.72545,0.726,2532099999.0
2009-11-06 12:00:00,0.7261,0.72625,0.72535,0.7254,1510600000.0
2009-11-06 12:30:00,0.7254,0.7255,0.7245,0.7246,2508600001.0
2009-11-06 13:00:00,0.7246,0.72485,0.72364,0.7248,2269600001.0
2009-11-06 13:30:00,0.7248,0.72485,0.72425,0.72455,1326400001.0
2009-11-06 14:00:00,0.72455,0.72475,0.7237,0.72455,1955600004.0
2009-11-06 14:30:00,0.72455,0.7249,0.72315,0.72315,3741900002.0
2009-11-06 15:00:00,0.72315,0.72425,0.72245,0.72425,4929400009.0
2009-11-06 15:30:00,0.72375,0.72375,0.71945,0.7217,9778899999.0
2009-11-06 16:00:00,0.7217,0.72435,0.72115,0.7236,7676399999.0
2009-11-06 16:30:00,0.7236,0.72605,0.7231,0.72555,9403100006.0
2009-11-06 17:00:00,0.72555,0.72705,0.7238,0.7239,6996300002.0
2009-11-06 17:30:00,0.7239,0.7258,0.72295,0.7255,7808799997.0
2009-11-06 18:00:00,0.72555,0.7264,0.7247,0.72495,6767700000.0
2009-11-06 18:30:00,0.72495,0.72555,0.72375,0.7239,5094600001.0
2009-11-06 19:00:00,0.7239,0.72545,0.7238,0.72405,1460100000.0
2009-11-06 19:30:00,0.72394,0.72525,0.72363,0.72475,3094900000.0
2009-11-06 20:00:00,0.7249,0.725,0.72405,0.7245,2985500000.0
2009-11-06 20:30:00,0.72445,0.7245,0.72415,0.7242,2127500000.0
2009-11-06 21:00:00,0.7242,0.7247,0.72345,0.72445,2008200000.0
2009-11-06 21:30:00,0.72445,0.7245,0.7236,0.7236,1373100000.0
2009-11-06 22:00:00,0.7236,0.72435,0.72319,0.72425,963300000.0
2009-11-06 22:30:00,0.72425,0.7249,0.72354,0.7242,1631700000.0
2009-11-06 23:00:00,0.724,0.72613,0.72386,0.72459,1567700000.0
2009-11-06 23:30:00,0.72466,0.72543,0.72396,0.72449,1708900000.0
2009-11-09 00:00:00,0.73435,0.73437,0.73163,0.7333,8247000000.0
2009-11-09 00:30:00,0.73329,0.73375,0.73248,0.73248,8247000000.0
2009-11-09 01:00:00,0.73247,0.73323,0.73213,0.73323,8247000000.0
2009-11-09 01:30:00,0.73312,0.73535,0.73309,0.73535,8247000000.0
2009-11-09 02:00:00,0.7325,0.73325,0.7322,0.7332,2565300001.0
2009-11-09 02:30:00,0.7332,0.7356,0.73315,0.7356,2198600000.0
2009-11-09 03:00:00,0.7356,0.7361,0.7347,0.7347,2895000001.0
2009-11-09 03:30:00,0.73475,0.73475,0.7335,0.7335,1668900000.0
2009-11-09 04:00:00,0.7335,0.735,0.73345,0.73485,2564300000.0
2009-11-09 04:30:00,0.73485,0.73535,0.73413,0.735,1587300000.0
2009-11-09 05:00:00,0.735,0.7355,0.73473,0.7355,1370600000.0
2009-11-09 05:30:00,0.73503,0.7366,0.73503,0.7363,2246500000.0
2009-11-09 06:00:00,0.7363,0.7385,0.736,0.7363,4244100001.0
2009-11-09 06:30:00,0.7363,0.73765,0.7363,0.73699,2544300000.0
2009-11-09 07:00:00,0.73715,0.7373,0.73615,0.7362,2108000000.0
2009-11-09 07:30:00,0.7362,0.73725,0.73605,0.73725,1702200000.0
2009-11-09 08:00:00,0.73725,0.7373,0.73635,0.7365,3266899999.0
2009-11-09 08:30:00,0.7365,0.73665,0.73495,0.73495,2560200000.0
2009-11-09 09:00:00,0.73485,0.73665,0.73485,0.73615,3094400001.0
2009-11-09 09:30:00,0.73615,0.7373,0.7353,0.73725,4534999998.0
2009-11-09 10:00:00,0.73725,0.73775,0.73605,0.7361,4435999999.0
2009-11-09 10:30:00,0.7361,0.73695,0.73595,0.7364,5366800004.0
2009-11-09 11:00:00,0.7364,0.73805,0.73565,0.7378,7207000007.0
2009-11-09 11:30:00,0.7378,0.73925,0.73725,0.73785,6677699999.0
2009-11-09 12:00:00,0.7379,0.73925,0.73695,0.7389,7081800004.0
2009-11-09 12:30:00,0.73885,0.7391,0.73825,0.73885,5416999998.0
2009-11-09 13:00:00,0.73885,0.73955,0.7375,0.7375,3070900001.0
2009-11-09 13:30:00,0.7376,0.73775,0.73678,0.73735,1124500000.0
2009-11-09 14:00:00,0.73735,0.7391,0.7371,0.7391,1615999998.0
2009-11-09 14:30:00,0.7391,0.7417,0.73905,0.7403,4986700001.0
2009-11-09 15:00:00,0.7403,0.74035,0.7389,0.7393,4555099999.0
2009-11-09 15:30:00,0.7393,0.74035,0.739,0.73955,4429489998.0
2009-11-09 16:00:00,0.73955,0.7406,0.7395,0.7398,4276700000.0
2009-11-09 16:30:00,0.7398,0.74005,0.73895,0.73965,9323399992.0
2009-11-09 17:00:00,0.73965,0.7409,0.7394,0.7403,7697999998.0
2009-11-09 17:30:00,0.7403,0.7414,0.74005,0.74005,7440000002.0
2009-11-09 18:00:00,0.7401,0.74045,0.7396,0.73995,8060900007.0
2009-11-09 18:30:00,0.73995,0.74105,0.73965,0.7408,7352599993.0
2009-11-09 19:00:00,0.7408,0.74105,0.74025,0.74055,3727499997.0
2009-11-09 19:30:00,0.74055,0.74095,0.74025,0.7408,2975900001.0
2009-11-09 20:00:00,0.7408,0.7412,0.73992,0.7402,2350000000.0
2009-11-09 20:30:00,0.7402,0.741,0.74,0.7406,2790800000.0
2009-11-09 21:00:00,0.7406,0.74075,0.7402,0.74065,2145700000.0
2009-11-09 21:30:00,0.74065,0.74225,0.7405,0.7422,2313000003.0
2009-11-09 22:00:00,0.7422,0.74235,0.74165,0.7419,2302500000.0
2009-11-09 22:30:00,0.7419,0.74215,0.74112,0.7421,1683300000.0
2009-11-09 23:00:00,0.7421,0.7435,0.74139,0.7434,1581300000.0
2009-11-09 23:30:00,0.7434,0.7435,0.74208,0.7429,1041300000.0
2009-11-10 00:00:00,0.7428,0.74305,0.74205,0.7429,1252300000.0
2009-11-10 00:30:00,0.743,0.7445,0.7428,0.7443,1727300000.0
2009-11-10 01:00:00,0.7443,0.74525,0.7441,0.74495,1811200000.0
2009-11-10 01:30:00,0.74495,0.74605,0.74425,0.74435,1932600000.0
2009-11-10 02:00:00,0.7443,0.74465,0.74305,0.7435,2164599999.0
2009-11-10 02:30:00,0.74355,0.74395,0.74185,0.7419,3341200000.0
2009-11-10 03:00:00,0.7419,0.7419,0.74065,0.741,2403600000.0
2009-11-10 03:30:00,0.741,0.74105,0.7398,0.74065,2219700000.0
2009-11-10 04:00:00,0.74029,0.7411,0.74025,0.7404,1392100000.0
2009-11-10 04:30:00,0.7405,0.7416,0.73999,0.74145,1416500000.0
2009-11-10 05:00:00,0.74145,0.7416,0.7398,0.73985,2625400000.0
2009-11-10 05:30:00,0.73985,0.7411,0.7393,0.74065,3272399999.0
2009-11-10 06:00:00,0.7407,0.74075,0.73961,0.73976,1415000000.0
2009-11-10 06:30:00,0.74015,0.7403,0.73965,0.7401,1354800000.0
2009-11-10 07:00:00,0.7401,0.74025,0.7381,0.73855,2997400000.0
2009-11-10 07:30:00,0.7385,0.7389,0.7378,0.7389,2234000000.0
2009-11-10 08:00:00,0.73895,0.73945,0.7377,0.7392,2691100000.0
2009-11-10 08:30:00,0.7392,0.74085,0.73845,0.74075,2526700000.0
2009-11-10 09:00:00,0.7408,0.7409,0.73875,0.73875,2526249997.0
2009-11-10 09:30:00,0.73875,0.73995,0.73825,0.73875,3096199998.0
2009-11-10 10:00:00,0.73875,0.73955,0.73765,0.7388,6085400002.0
2009-11-10 10:30:00,0.73875,0.74,0.738,0.73995,5382300000.0
2009-11-10 11:00:00,0.73995,0.74165,0.7399,0.74055,5419800006.0
2009-11-10 11:30:00,0.74055,0.7424,0.74045,0.74185,5019880001.0
2009-11-10 12:00:00,0.7418,0.74235,0.74015,0.74195,6110299996.0
2009-11-10 12:30:00,0.74205,0.7433,0.74175,0.74245,4986899999.0
2009-11-10 13:00:00,0.74245,0.7427,0.74175,0.74215,3206500001.0
2009-11-10 13:30:00,0.74215,0.74265,0.74035,0.74055,3716299999.0
2009-11-10 14:00:00,0.74055,0.74135,0.7403,0.74105,3101399997.0
2009-11-10 14:30:00,0.74105,0.74125,0.74,0.7401,4550900001.0
2009-11-10 15:00:00,0.74015,0.7412,0.7398,0.741,3646299998.0
2009-11-10 15:30:00,0.741,0.74175,0.74045,0.74085,5893999988.0
2009-11-10 16:00:00,0.74085,0.7412,0.7403,0.74115,6519699990.0
2009-11-10 16:30:00,0.74115,0.74315,0.74095,0.74225,8495400002.0
2009-11-10 17:00:00,0.74225,0.74455,0.74195,0.7445,10185500000.0
2009-11-10 17:30:00,0.7445,0.7446,0.74055,0.74055,7943979998.0
2009-11-10 18:00:00,0.74055,0.7411,0.7387,0.73995,8060299996.0
2009-11-10 18:30:00,0.73995,0.7415,0.73865,0.7407,7086799997.0
2009-11-10 19:00:00,0.7407,0.74085,0.73885,0.7389,5021699998.0
2009-11-10 19:30:00,0.7389,0.74045,0.73885,0.74045,8244400000.0
2009-11-10 20:00:00,0.7404,0.7405,0.73965,0.73968,2715100000.0
2009-11-10 20:30:00,0.73976,0.7407,0.73967,0.74065,3539500000.0
2009-11-10 21:00:00,0.74065,0.74165,0.74045,0.7416,4103400001.0
2009-11-10 21:30:00,0.7416,0.7432,0.74132,0.7431,1766400000.0
2009-11-10 22:00:00,0.74305,0.74305,0.7403,0.742,2543300000.0
2009-11-10 22:30:00,0.742,0.74215,0.74122,0.7417,1174200000.0
2009-11-10 23:00:00,0.7417,0.7432,0.7417,0.74295,1045300000.0
2009-11-10 23:30:00,0.743,0.74345,0.74278,0.7433,923900000.0
2009-11-11 00:00:00,0.74315,0.74335,0.74253,0.7433,1121400000.0
2009-11-11 00:30:00,0.7433,0.7433,0.74175,0.74175,378700000.0
2009-11-11 01:00:00,0.74185,0.7424,0.74145,0.7418,859700000.0
2009-11-11 01:30:00,0.7418,0.7418,0.74055,0.741,1079300000.0
2009-11-11 02:00:00,0.7411,0.74305,0.74095,0.7428,2035100000.0
2009-11-11 02:30:00,0.74275,0.74325,0.74255,0.74265,2471500000.0
2009-11-11 03:00:00,0.74265,0.74315,0.74213,0.74226,1626700000.0
2009-11-11 03:30:00,0.74265,0.7429,0.74219,0.7428,1252200000.0
2009-11-11 04:00:00,0.7428,0.74375,0.74015,0.74055,2519400000.0
2009-11-11 04:30:00,0.74055,0.74245,0.74055,0.7422,1338100000.0
2009-11-11 05:00:00,0.7422,0.74255,0.7411,0.7415,3191800000.0
2009-11-11 05:30:00,0.74135,0.7415,0.74018,0.74065,2568800000.0
2009-11-11 06:00:00,0.74075,0.74135,0.7405,0.7409,3594100000.0
2009-11-11 06:30:00,0.7409,0.7413,0.7406,0.74115,1202200000.0
2009-11-11 07:00:00,0.74115,0.7416,0.74045,0.74055,1622500000.0
2009-11-11 07:30:00,0.74055,0.7414,0.73985,0.74125,1193100000.0
2009-11-11 08:00:00,0.74125,0.74125,0.7393,0.73955,1746500000.0
2009-11-11 08:30:00,0.73955,0.74045,0.73929,0.73965,2359100000.0
2009-11-11 09:00:00,0.7397,0.74015,0.73945,0.74005,2824299999.0
2009-11-11 09:30:00,0.74005,0.74195,0.74,0.74185,2795500000.0
2009-11-11 10:00:00,0.74185,0.7438,0.74115,0.7429,6856800000.0
2009-11-11 10:30:00,0.74295,0.74325,0.74215,0.74235,4406800000.0
2009-11-11 11:00:00,0.7423,0.7435,0.7421,0.7433,4411999999.0
2009-11-11 11:30:00,0.7433,0.7435,0.7419,0.7419,2586900000.0
2009-11-11 12:00:00,0.742,0.74215,0.7407,0.7412,1959700000.0
2009-11-11 12:30:00,0.7412,0.74195,0.7407,0.74175,3799300001.0
2009-11-11 13:00:00,0.7417,0.7424,0.74085,0.74175,3008700001.0
2009-11-11 13:30:00,0.74175,0.74175,0.74115,0.74115,1638499999.0
2009-11-11 14:00:00,0.74115,0.74155,0.7404,0.74055,2643600003.0
2009-11-11 14:30:00,0.74055,0.74125,0.74035,0.74095,2072900000.0
2009-11-11 15:00:00,0.74095,0.7416,0.74045,0.74065,3559599998.0
2009-11-11 15:30:00,0.74065,0.7414,0.7403,0.7407,4094399998.0
2009-11-11 16:00:00,0.74065,0.7413,0.74036,0.74085,3695399996.0
2009-11-11 16:30:00,0.74085,0.7418,0.74045,0.7411,9645699985.0
2009-11-11 17:00:00,0.74105,0.74265,0.74045,0.74225,4457899996.0
2009-11-11 17:30:00,0.7422,0.74235,0.73875,0.74,11148599991.0
2009-11-11 18:00:00,0.74,0.7403,0.7385,0.7394,7422200002.0
2009-11-11 18:30:00,0.7394,0.7399,0.73855,0.7389,4931199998.0
2009-11-11 19:00:00,0.73875,0.73965,0.73855,0.73915,2903400000.0
2009-11-11 19:30:00,0.7391,0.73995,0.7391,0.7397,3135200000.0
2009-11-11 20:00:00,0.73965,0.7403,0.73905,0.73955,4509700000.0
2009-11-11 20:30:00,0.73955,0.73965,0.7388,0.73895,2782300000.0
2009-11-11 21:00:00,0.73895,0.73975,0.73869,0.73915,1824200000.0
2009-11-11 21:30:00,0.73905,0.73935,0.73892,0.7391,1031000000.0
2009-11-11 22:00:00,0.7391,0.7392,0.73854,0.73895,2090800000.0
2009-11-11 22:30:00,0.73905,0.74015,0.7387,0.73985,1428100000.0
2009-11-11 23:00:00,0.73985,0.74,0.73925,0.7395,1313800000.0
2009-11-11 23:30:00,0.73955,0.73975,0.73805,0.73865,1430200000.0
2009-11-12 00:00:00,0.73865,0.73955,0.73845,0.73955,827000000.0
2009-11-12 00:30:00,0.73955,0.74085,0.73905,0.73985,669500000.0
2009-11-12 01:00:00,0.73985,0.7402,0.73955,0.74005,741400000.0
2009-11-12 01:30:00,0.74005,0.74025,0.73942,0.74015,691500000.0
2009-11-12 02:00:00,0.74015,0.74075,0.7397,0.7404,1991900000.0
2009-11-12 02:30:00,0.74045,0.7441,0.74045,0.7426,3850200000.0
2009-11-12 03:00:00,0.7426,0.74325,0.74185,0.7423,2890600000.0
2009-11-12 03:30:00,0.7423,0.7424,0.7406,0.7411,1817400000.0
2009-11-12 04:00:00,0.7411,0.7417,0.73975,0.74,1921100000.0
2009-11-12 04:30:00,0.74,0.74075,0.7399,0.74065,1687500000.0
2009-11-12 05:00:00,0.74065,0.7418,0.7405,0.7411,1562700000.0
2009-11-12 05:30:00,0.7411,0.7416,0.7405,0.74065,1136500000.0
2009-11-12 06:00:00,0.74065,0.74125,0.7403,0.7403,1789900000.0
2009-11-12 06:30:00,0.7404,0.74065,0.74005,0.74045,1325100000.0
2009-11-12 07:00:00,0.74045,0.7405,0.73964,0.74035,1424999999.0
2009-11-12 07:30:00,0.73993,0.74095,0.73986,0.7409,780200000.0
2009-11-12 08:00:00,0.7409,0.7411,0.74,0.74005,1229400000.0
2009-11-12 08:30:00,0.74,0.74085,0.7399,0.7405,1309300000.0
2009-11-12 09:00:00,0.7405,0.7408,0.74005,0.74025,1705099999.0
2009-11-12 09:30:00,0.74025,0.74075,0.73915,0.7392,3213299999.0
2009-11-12 10:00:00,0.7392,0.74005,0.7387,0.73995,6585799998.0
2009-11-12 10:30:00,0.7399,0.7402,0.7389,0.7394,4209899998.0
2009-11-12 11:00:00,0.73925,0.73935,0.73595,0.73665,6296300009.0
2009-11-12 11:30:00,0.73665,0.73725,0.73605,0.73655,3901300002.0
2009-11-12 12:00:00,0.73655,0.7378,0.7364,0.7375,2092300000.0
2009-11-12 12:30:00,0.7375,0.73775,0.73675,0.73725,2914700000.0
2009-11-12 13:00:00,0.73725,0.7375,0.73645,0.73675,2331100000.0
2009-11-12 13:30:00,0.73675,0.7368,0.73565,0.73605,3404299997.0
2009-11-12 14:00:00,0.73605,0.7369,0.73415,0.73415,5734599999.0
2009-11-12 14:30:00,0.73415,0.7355,0.73305,0.7352,5503899997.0
2009-11-12 15:00:00,0.73515,0.7361,0.7345,0.7346,4863300001.0
2009-11-12 15:30:00,0.73465,0.7365,0.73455,0.7353,5132599997.0
2009-11-12 16:00:00,0.73525,0.7366,0.73505,0.7355,4691200006.0
2009-11-12 16:30:00,0.7355,0.73725,0.73425,0.73695,11177399997.0
2009-11-12 17:00:00,0.73695,0.7376,0.7334,0.735,10310400000.0
2009-11-12 17:30:00,0.73495,0.7361,0.73425,0.73535,9021399998.0
2009-11-12 18:00:00,0.73535,0.73535,0.73245,0.73285,7601200003.0
2009-11-12 18:30:00,0.7328,0.7338,0.73235,0.7334,5591500002.0
2009-11-12 19:00:00,0.7334,0.734,0.733,0.7335,2904400000.0
2009-11-12 19:30:00,0.7335,0.7341,0.73282,0.7334,2402500000.0
2009-11-12 20:00:00,0.7334,0.73345,0.7316,0.73215,2363800000.0
2009-11-12 20:30:00,0.73215,0.73255,0.73174,0.73255,1675000000.0
2009-11-12 21:00:00,0.73255,0.73385,0.7325,0.73325,1950000001.0
2009-11-12 21:30:00,0.73325,0.73345,0.7324,0.7325,2820200000.0
2009-11-12 22:00:00,0.7325,0.73265,0.7314,0.7316,2828100001.0
2009-11-12 22:30:00,0.73165,0.7321,0.73075,0.7316,2733700000.0
2009-11-12 23:00:00,0.73175,0.73225,0.7314,0.73159,833900000.0
2009-11-12 23:30:00,0.7317,0.73305,0.73161,0.7327,915900000.0
2009-11-13 00:00:00,0.73265,0.7328,0.731,0.73145,547700000.0
2009-11-13 00:30:00,0.73145,0.7325,0.73115,0.73245,1015300000.0
2009-11-13 01:00:00,0.73245,0.73365,0.73163,0.7336,1712500000.0
2009-11-13 01:30:00,0.7336,0.73415,0.73315,0.73355,1604500000.0
2009-11-13 02:00:00,0.7335,0.73425,0.73325,0.7339,1369000000.0
2009-11-13 02:30:00,0.7339,0.7339,0.73275,0.73325,2120700000.0
2009-11-13 03:00:00,0.73325,0.73335,0.7314,0.7323,2170500000.0
2009-11-13 03:30:00,0.73235,0.73255,0.73145,0.73225,2636400000.0
2009-11-13 04:00:00,0.7324,0.73305,0.73214,0.73295,1090620000.0
2009-11-13 04:30:00,0.73285,0.7333,0.73278,0.73315,946200000.0
2009-11-13 05:00:00,0.73315,0.73395,0.73285,0.73305,956200000.0
2009-11-13 05:30:00,0.73305,0.7335,0.73238,0.73335,1135900000.0
2009-11-13 06:00:00,0.73335,0.7334,0.73235,0.73265,1370200000.0
2009-11-13 06:30:00,0.73208,0.73345,0.73208,0.73305,1239600000.0
2009-11-13 07:00:00,0.7329,0.7332,0.73246,0.73305,1494400000.0
2009-11-13 07:30:00,0.73305,0.7337,0.73263,0.7331,1556200000.0
2009-11-13 08:00:00,0.7331,0.7338,0.7331,0.7336,1549600000.0
2009-11-13 08:30:00,0.7336,0.7346,0.7329,0.73445,1641900000.0
2009-11-13 09:00:00,0.73445,0.7354,0.73435,0.7348,4692199999.0
2009-11-13 09:30:00,0.7348,0.7355,0.7342,0.73425,4824300000.0
2009-11-13 10:00:00,0.73425,0.7356,0.73395,0.7354,5662800001.0
2009-11-13 10:30:00,0.7354,0.73575,0.7349,0.7357,4321399997.0
2009-11-13 11:00:00,0.7358,0.73705,0.7355,0.7369,3811199995.0
2009-11-13 11:30:00,0.7369,0.7376,0.736,0.73605,5056799997.0
2009-11-13 12:00:00,0.73605,0.7369,0.7355,0.7362,5107100002.0
2009-11-13 12:30:00,0.7362,0.737,0.7359,0.7369,2543099995.0
2009-11-13 13:00:00,0.7369,0.7376,0.73632,0.7369,2108399994.0
2009-11-13 13:30:00,0.7369,0.7373,0.73606,0.73695,2214800002.0
2009-11-13 14:00:00,0.73695,0.73705,0.7362,0.73665,1925000000.0
2009-11-13 14:30:00,0.73665,0.7376,0.7365,0.7371,3153100001.0
2009-11-13 15:00:00,0.7371,0.73825,0.7365,0.7377,5634300006.0
2009-11-13 15:30:00,0.7377,0.73865,0.73765,0.73855,4928600000.0
2009-11-13 16:00:00,0.73855,0.73865,0.7367,0.737,5411880001.0
2009-11-13 16:30:00,0.73695,0.73815,0.73585,0.73605,6207900001.0
2009-11-13 17:00:00,0.73605,0.73785,0.73555,0.73675,4643600000.0
2009-11-13 17:30:00,0.73675,0.74275,0.73645,0.7414,8183499999.0
2009-11-13 18:00:00,0.74135,0.74255,0.74065,0.7421,5299800001.0
2009-11-13 18:30:00,0.74205,0.74225,0.7412,0.7415,4914000000.0
2009-11-13 19:00:00,0.74155,0.74325,0.74155,0.74325,2520400000.0
2009-11-13 19:30:00,0.74325,0.7435,0.7426,0.7428,1998100001.0
2009-11-13 20:00:00,0.7428,0.74355,0.74162,0.74345,1233600000.0
2009-11-13 20:30:00,0.74345,0.7437,0.74275,0.74325,1384000000.0
2009-11-13 21:00:00,0.74325,0.74365,0.74191,0.7429,1201100000.0
2009-11-13 21:30:00,0.7429,0.74295,0.7414,0.7422,1246600000.0
2009-11-13 22:00:00,0.7422,0.74325,0.74151,0.74285,1481700000.0
2009-11-13 22:30:00,0.74285,0.7443,0.74193,0.7441,1744400000.0
2009-11-13 23:00:00,0.74404,0.7442,0.74282,0.7435,1650000000.0
2009-11-13 23:30:00,0.74335,0.74378,0.74222,0.74322,1514300000.0
2009-11-16 00:00:00,0.7421,0.74273,0.74188,0.74255,993000000.0
2009-11-16 00:30:00,0.74254,0.74337,0.74248,0.74334,993000000.0
2009-11-16 01:00:00,0.74333,0.7434,0.74246,0.74263,993000000.0
2009-11-16 01:30:00,0.74266,0.74269,0.73965,0.74053,993000000.0
2009-11-16 02:00:00,0.7435,0.7435,0.74223,0.7427,909100000.0
2009-11-16 02:30:00,0.74275,0.74275,0.7393,0.74055,2138700000.0
2009-11-16 03:00:00,0.7406,0.74215,0.74015,0.74195,2224600000.0
2009-11-16 03:30:00,0.742,0.7439,0.742,0.743,2112200000.0
2009-11-16 04:00:00,0.743,0.7438,0.74285,0.74365,819600000.0
2009-11-16 04:30:00,0.74355,0.74385,0.74235,0.7428,1979100000.0
2009-11-16 05:00:00,0.7428,0.7429,0.74189,0.74235,1418500000.0
2009-11-16 05:30:00,0.74235,0.7428,0.74194,0.74275,1125200000.0
2009-11-16 06:00:00,0.7428,0.7434,0.74227,0.7433,1139000000.0
2009-11-16 06:30:00,0.7433,0.7442,0.74282,0.7437,1458700000.0
2009-11-16 07:00:00,0.7437,0.7441,0.7429,0.74335,1317800000.0
2009-11-16 07:30:00,0.74345,0.7439,0.74325,0.7436,1086000000.0
2009-11-16 08:00:00,0.7436,0.74395,0.74305,0.7434,1532200000.0
2009-11-16 08:30:00,0.74335,0.7441,0.74233,0.74365,1337600000.0
2009-11-16 09:00:00,0.74365,0.7445,0.74355,0.7443,3197700000.0
2009-11-16 09:30:00,0.7443,0.7458,0.7442,0.7448,2769400000.0
2009-11-16 10:00:00,0.7448,0.74505,0.74325,0.74335,2641100000.0
2009-11-16 10:30:00,0.7434,0.7442,0.74305,0.74305,3754800000.0
2009-11-16 11:00:00,0.74305,0.74415,0.7428,0.7436,3415000000.0
2009-11-16 11:30:00,0.7436,0.74375,0.74282,0.7434,2003400000.0
2009-11-16 12:00:00,0.74345,0.74355,0.743,0.7431,1772300000.0
2009-11-16 12:30:00,0.74315,0.7437,0.74295,0.7433,1337500000.0
2009-11-16 13:00:00,0.7433,0.74355,0.7425,0.74345,2716400000.0
2009-11-16 13:30:00,0.74345,0.74365,0.7429,0.7429,1125900000.0
2009-11-16 14:00:00,0.7429,0.74415,0.7425,0.7439,1534700000.0
2009-11-16 14:30:00,0.7439,0.74455,0.7439,0.74445,879200000.0
2009-11-16 15:00:00,0.74445,0.74475,0.7442,0.74435,1211900000.0
2009-11-16 15:30:00,0.7443,0.7445,0.74359,0.74405,1700000000.0
2009-11-16 16:00:00,0.74405,0.74465,0.74385,0.74395,1983700001.0
2009-11-16 16:30:00,0.74395,0.74535,0.7439,0.74505,2896500000.0
2009-11-16 17:00:00,0.74505,0.74695,0.74465,0.746,3886399999.0
2009-11-16 17:30:00,0.74605,0.74675,0.7455,0.74645,4867500002.0
2009-11-16 18:00:00,0.7465,0.74655,0.74565,0.74625,3535700001.0
2009-11-16 18:30:00,0.74625,0.7471,0.74605,0.74675,2669499999.0
2009-11-16 19:00:00,0.74675,0.74675,0.7432,0.74415,4038320000.0
2009-11-16 19:30:00,0.74415,0.74695,0.74415,0.7466,3867400000.0
2009-11-16 20:00:00,0.7466,0.74795,0.7466,0.7476,1965800000.0
2009-11-16 20:30:00,0.7476,0.7485,0.74734,0.7485,1350200000.0
2009-11-16 21:00:00,0.7485,0.7523,0.7485,0.75035,2461300000.0
2009-11-16 21:30:00,0.75035,0.75075,0.7489,0.74895,1969300000.0
2009-11-16 22:00:00,0.74895,0.74995,0.74735,0.74735,2420600000.0
2009-11-16 22:30:00,0.74735,0.74885,0.7468,0.7487,2229200000.0
2009-11-16 23:00:00,0.7487,0.7491,0.74786,0.7481,1161700000.0
2009-11-16 23:30:00,0.74845,0.7489,0.74789,0.7481,1383800000.0
2009-11-17 00:00:00,0.74805,0.7487,0.74793,0.74845,1044400000.0
2009-11-17 00:30:00,0.74845,0.74845,0.7475,0.74755,708200000.0
2009-11-17 01:00:00,0.74755,0.7485,0.74725,0.74825,584100000.0
2009-11-17 01:30:00,0.74825,0.749,0.74755,0.74875,1366600000.0
2009-11-17 02:00:00,0.7487,0.74935,0.748,0.7484,1850200000.0
2009-11-17 02:30:00,0.74855,0.75015,0.7475,0.74975,2588800000.0
2009-11-17 03:00:00,0.74975,0.75005,0.74895,0.74905,1842700000.0
2009-11-17 03:30:00,0.74905,0.74905,0.7482,0.7483,1424000000.0
2009-11-17 04:00:00,0.7483,0.7485,0.7473,0.74735,2093699999.0
2009-11-17 04:30:00,0.74735,0.7486,0.74735,0.74795,1303900000.0
2009-11-17 05:00:00,0.74795,0.74795,0.74706,0.74765,1040200000.0
2009-11-17 05:30:00,0.7478,0.74795,0.7469,0.7474,1105100000.0
2009-11-17 06:00:00,0.7474,0.74745,0.74661,0.74735,944100000.0
2009-11-17 06:30:00,0.74735,0.74855,0.7471,0.74835,1087700000.0
2009-11-17 07:00:00,0.74835,0.74835,0.74775,0.7478,965900000.0
2009-11-17 07:30:00,0.7478,0.74825,0.74759,0.74775,1421200000.0
2009-11-17 08:00:00,0.74775,0.748,0.74645,0.74655,1474000000.0
2009-11-17 08:30:00,0.74655,0.7474,0.7465,0.7473,1663700000.0
2009-11-17 09:00:00,0.74735,0.7484,0.7471,0.7476,1575000000.0
2009-11-17 09:30:00,0.7476,0.74765,0.7462,0.7466,4685200000.0
2009-11-17 10:00:00,0.7466,0.7469,0.74525,0.74575,4573700000.0
2009-11-17 10:30:00,0.7457,0.7471,0.7452,0.74685,5746700002.0
2009-11-17 11:00:00,0.74685,0.74725,0.74475,0.746,3889700000.0
2009-11-17 11:30:00,0.746,0.7472,0.74565,0.74625,3299599999.0
2009-11-17 12:00:00,0.74625,0.7464,0.74395,0.7447,2498300000.0
2009-11-17 12:30:00,0.7447,0.74545,0.744,0.7443,2867800001.0
2009-11-17 13:00:00,0.74435,0.74505,0.7438,0.7446,3352000000.0
2009-11-17 13:30:00,0.7446,0.7449,0.74415,0.7448,1837100000.0
2009-11-17 14:00:00,0.7448,0.74495,0.74245,0.74345,3966800001.0
2009-11-17 14:30:00,0.74345,0.74495,0.74265,0.7447,2809300000.0
2009-11-17 15:00:00,0.74475,0.7462,0.7443,0.74525,3194900000.0
2009-11-17 15:30:00,0.74525,0.7467,0.74475,0.74495,3039000001.0
2009-11-17 16:00:00,0.74495,0.74565,0.7444,0.74465,3244500000.0
2009-11-17 16:30:00,0.7446,0.74625,0.744,0.745,6158300000.0
2009-11-17 17:00:00,0.745,0.7455,0.74365,0.7451,6895299999.0
2009-11-17 17:30:00,0.7451,0.7451,0.7414,0.74185,7048400002.0
2009-11-17 18:00:00,0.74185,0.74255,0.7407,0.7415,5520900000.0
2009-11-17 18:30:00,0.7415,0.74345,0.74105,0.7426,7386600000.0
2009-11-17 19:00:00,0.74265,0.74445,0.74195,0.74355,4889999998.0
2009-11-17 19:30:00,0.74355,0.7445,0.7435,0.7439,2014899997.0
2009-11-17 20:00:00,0.7439,0.74445,0.74295,0.744,2991300000.0
2009-11-17 20:30:00,0.74415,0.7453,0.74405,0.74465,4327600002.0
2009-11-17 21:00:00,0.7446,0.7448,0.7429,0.74365,3166800000.0
2009-11-17 21:30:00,0.74325,0.74405,0.74305,0.74365,2079400000.0
2009-11-17 22:00:00,0.74365,0.74465,0.74365,0.74425,1428600000.0
2009-11-17 22:30:00,0.74435,0.74565,0.7443,0.7453,1110500000.0
2009-11-17 23:00:00,0.7453,0.74587,0.74499,0.74555,895900000.0
2009-11-17 23:30:00,0.7455,0.7457,0.7451,0.7451,1155300000.0
2009-11-18 00:00:00,0.7451,0.74515,0.74387,0.74397,1113900000.0
2009-11-18 00:30:00,0.74387,0.74469,0.74368,0.74419,1871500000.0
2009-11-18 01:00:00,0.74386,0.7456,0.74385,0.74521,2667400000.0
2009-11-18 01:30:00,0.74537,0.74589,0.74485,0.74526,1794200000.0
2009-11-18 02:00:00,0.74534,0.74665,0.74473,0.7461,1138700000.0
2009-11-18 02:30:00,0.7461,0.74615,0.74495,0.74555,1695400000.0
2009-11-18 03:00:00,0.74555,0.7458,0.74415,0.7446,1743700000.0
2009-11-18 03:30:00,0.74465,0.74475,0.74305,0.74315,1751400000.0
2009-11-18 04:00:00,0.74315,0.7445,0.74235,0.74415,1708900000.0
2009-11-18 04:30:00,0.74415,0.74445,0.74355,0.74425,1082800000.0
2009-11-18 05:00:00,0.74425,0.74435,0.74365,0.74405,664700000.0
2009-11-18 05:30:00,0.744,0.74405,0.7431,0.7435,1220900000.0
2009-11-18 06:00:00,0.74355,0.74395,0.74325,0.74375,917300000.0
2009-11-18 06:30:00,0.7439,0.7443,0.74275,0.74425,1202000000.0
2009-11-18 07:00:00,0.74425,0.7444,0.74383,0.74425,992500000.0
2009-11-18 07:30:00,0.74425,0.7452,0.74369,0.745,1098700000.0
2009-11-18 08:00:00,0.74495,0.74495,0.7442,0.7446,920900000.0
2009-11-18 08:30:00,0.74465,0.74525,0.74435,0.7452,1343000000.0
2009-11-18 09:00:00,0.7452,0.74675,0.7452,0.74595,1860300000.0
2009-11-18 09:30:00,0.74595,0.74615,0.7452,0.74545,1866400001.0
2009-11-18 10:00:00,0.74545,0.74675,0.74535,0.74615,3058300000.0
2009-11-18 10:30:00,0.74615,0.7475,0.7461,0.74675,5065800001.0
2009-11-18 11:00:00,0.74675,0.7477,0.7461,0.7476,4100600001.0
2009-11-18 11:30:00,0.7476,0.74855,0.74695,0.7485,3619700000.0
2009-11-18 12:00:00,0.7485,0.74855,0.74775,0.748,2635800000.0
2009-11-18 12:30:00,0.748,0.7485,0.7476,0.7481,1040900000.0
2009-11-18 13:00:00,0.74805,0.7493,0.74752,0.749,2329500000.0
2009-11-18 13:30:00,0.749,0.74905,0.74845,0.7485,1259200000.0
2009-11-18 14:00:00,0.74855,0.7489,0.748,0.74885,1014400000.0
2009-11-18 14:30:00,0.74862,0.749,0.74845,0.74865,3000200000.0
2009-11-18 15:00:00,0.74865,0.7498,0.7484,0.7484,2788499999.0
2009-11-18 15:30:00,0.74835,0.74835,0.74625,0.74705,4086000000.0
2009-11-18 16:00:00,0.74705,0.74875,0.7455,0.74735,4548500003.0
2009-11-18 16:30:00,0.74735,0.74765,0.74505,0.74595,6371399999.0
2009-11-18 17:00:00,0.74595,0.74605,0.74465,0.74585,8033200002.0
2009-11-18 17:30:00,0.7459,0.74695,0.74475,0.7455,6324699999.0
2009-11-18 18:00:00,0.7455,0.7463,0.74435,0.7462,4140500000.0
2009-11-18 18:30:00,0.74625,0.74645,0.7455,0.7461,4623200000.0
2009-11-18 19:00:00,0.7461,0.7461,0.74465,0.74475,2960390000.0
2009-11-18 19:30:00,0.7447,0.74515,0.74405,0.74425,2043300000.0
2009-11-18 20:00:00,0.7442,0.7447,0.74365,0.74415,3515099999.0
2009-11-18 20:30:00,0.74415,0.7448,0.7437,0.74375,1799400000.0
2009-11-18 21:00:00,0.74375,0.74515,0.74375,0.7446,1998300000.0
2009-11-18 21:30:00,0.7446,0.74525,0.7435,0.7436,1505800000.0
2009-11-18 22:00:00,0.74365,0.7452,0.74365,0.7452,1516500000.0
2009-11-18 22:30:00,0.7452,0.74685,0.745,0.7464,1334300000.0
2009-11-18 23:00:00,0.7464,0.7466,0.74535,0.74535,999800000.0
2009-11-18 23:30:00,0.7458,0.74605,0.74521,0.74585,776500000.0
2009-11-19 00:00:00,0.7457,0.74614,0.74511,0.7456,570800000.0
2009-11-19 00:30:00,0.7458,0.74606,0.745,0.7451,937500000.0
2009-11-19 01:00:00,0.7451,0.7463,0.74499,0.74595,862500000.0
2009-11-19 01:30:00,0.74595,0.74595,0.74469,0.74505,1127200000.0
2009-11-19 02:00:00,0.74505,0.74505,0.743,0.74315,2329800000.0
2009-11-19 02:30:00,0.74315,0.74355,0.74125,0.74245,2438700000.0
2009-11-19 03:00:00,0.74245,0.7427,0.7411,0.74125,981600000.0
2009-11-19 03:30:00,0.74125,0.742,0.7411,0.74195,1639100000.0
2009-11-19 04:00:00,0.74195,0.74195,0.7383,0.73855,2524800000.0
2009-11-19 04:30:00,0.7385,0.7402,0.738,0.73945,2763500000.0
2009-11-19 05:00:00,0.7393,0.73945,0.7386,0.739,1747200000.0
2009-11-19 05:30:00,0.739,0.7391,0.73755,0.73775,1972000000.0
2009-11-19 06:00:00,0.7378,0.7384,0.7357,0.7369,3222900001.0
2009-11-19 06:30:00,0.737,0.73835,0.73645,0.73705,3387000000.0
2009-11-19 07:00:00,0.737,0.7374,0.73635,0.73725,1586600000.0
2009-11-19 07:30:00,0.73725,0.73765,0.73663,0.73705,1529100000.0
2009-11-19 08:00:00,0.73705,0.73835,0.73695,0.73785,2390000000.0
2009-11-19 08:30:00,0.73785,0.73815,0.73675,0.73675,4016900000.0
2009-11-19 09:00:00,0.73675,0.73775,0.7358,0.7365,3594100000.0
2009-11-19 09:30:00,0.7365,0.7367,0.73345,0.73365,5215500002.0
2009-11-19 10:00:00,0.73365,0.73445,0.73135,0.73345,5454899999.0
2009-11-19 10:30:00,0.7334,0.73375,0.73265,0.73345,3201399999.0
2009-11-19 11:00:00,0.73345,0.734,0.7307,0.7318,4229000000.0
2009-11-19 11:30:00,0.7318,0.73325,0.73165,0.7325,3263600000.0
2009-11-19 12:00:00,0.7325,0.73365,0.73245,0.7328,2291500001.0
2009-11-19 12:30:00,0.7328,0.7341,0.7321,0.7323,2232500001.0
2009-11-19 13:00:00,0.73225,0.73255,0.7285,0.7291,4090300001.0
2009-11-19 13:30:00,0.72915,0.72925,0.72805,0.7286,4900699999.0
2009-11-19 14:00:00,0.72855,0.7293,0.72795,0.72895,3287500002.0
2009-11-19 14:30:00,0.729,0.73065,0.7286,0.7304,2318400001.0
2009-11-19 15:00:00,0.73035,0.7304,0.7291,0.72955,2900800000.0
2009-11-19 15:30:00,0.72955,0.7316,0.72845,0.73135,6236949999.0
2009-11-19 16:00:00,0.73135,0.73275,0.73085,0.7316,5844500001.0
2009-11-19 16:30:00,0.7316,0.7321,0.7276,0.72825,7811499999.0
2009-11-19 17:00:00,0.72805,0.72995,0.72805,0.7293,5416900000.0
2009-11-19 17:30:00,0.72935,0.72965,0.72725,0.7274,7197200000.0
2009-11-19 18:00:00,0.7274,0.72905,0.7272,0.72905,6118600003.0
2009-11-19 18:30:00,0.72905,0.73065,0.72825,0.73065,5077000000.0
2009-11-19 19:00:00,0.7306,0.7308,0.72935,0.7302,3251700000.0
2009-11-19 19:30:00,0.73025,0.73085,0.7298,0.72995,2500700000.0
2009-11-19 20:00:00,0.72995,0.73055,0.72935,0.73015,1089200000.0
2009-11-19 20:30:00,0.73025,0.73075,0.73005,0.73055,1746600000.0
2009-11-19 21:00:00,0.7305,0.731,0.72965,0.73035,1967700000.0
2009-11-19 21:30:00,0.7304,0.73095,0.72992,0.73045,2174600000.0
2009-11-19 22:00:00,0.73045,0.73065,0.73,0.73045,2258900001.0
2009-11-19 22:30:00,0.73045,0.7317,0.73,0.7315,1558700000.0
2009-11-19 23:00:00,0.7315,0.7316,0.73078,0.73135,845800000.0
2009-11-19 23:30:00,0.731,0.7315,0.73065,0.731,896199999.0
2009-11-20 00:00:00,0.7309,0.7311,0.73034,0.7311,869600000.0
2009-11-20 00:30:00,0.7311,0.73125,0.73065,0.73085,816900000.0
2009-11-20 01:00:00,0.731,0.73125,0.72935,0.72965,1021200000.0
2009-11-20 01:30:00,0.72965,0.7307,0.7292,0.7304,1463200000.0
2009-11-20 02:00:00,0.7304,0.73135,0.72955,0.7308,2370000000.0
2009-11-20 02:30:00,0.7308,0.73255,0.73065,0.7309,2392700000.0
2009-11-20 03:00:00,0.73085,0.7309,0.7281,0.72875,3027000000.0
2009-11-20 03:30:00,0.72875,0.7295,0.72815,0.72815,1745100000.0
2009-11-20 04:00:00,0.72815,0.72815,0.72565,0.72625,3329500000.0
2009-11-20 04:30:00,0.7262,0.7265,0.72565,0.72575,1396300000.0
2009-11-20 05:00:00,0.72575,0.7272,0.72575,0.7271,2119600000.0
2009-11-20 05:30:00,0.72705,0.72985,0.72695,0.72985,2202100000.0
2009-11-20 06:00:00,0.72985,0.73015,0.72895,0.73005,2101200000.0
2009-11-20 06:30:00,0.73005,0.731,0.72935,0.731,2112000000.0
2009-11-20 07:00:00,0.731,0.73165,0.73022,0.7307,1429000000.0
2009-11-20 07:30:00,0.73075,0.73095,0.73037,0.73085,992200000.0
2009-11-20 08:00:00,0.73085,0.7312,0.7305,0.7311,1351200001.0
2009-11-20 08:30:00,0.7311,0.7317,0.73045,0.73055,1862300000.0
2009-11-20 09:00:00,0.73065,0.73175,0.73045,0.7305,2374100000.0
2009-11-20 09:30:00,0.73055,0.7306,0.7295,0.7306,3220099998.0
2009-11-20 10:00:00,0.7306,0.7306,0.72895,0.73005,6029199999.0
2009-11-20 10:30:00,0.72995,0.73015,0.72855,0.7293,3961799999.0
2009-11-20 11:00:00,0.7293,0.7293,0.7274,0.72805,7986399999.0
2009-11-20 11:30:00,0.72805,0.72805,0.7251,0.72615,3325100001.0
2009-11-20 12:00:00,0.72615,0.7272,0.72535,0.72595,5595200000.0
2009-11-20 12:30:00,0.72595,0.72605,0.72385,0.7242,4572700000.0
2009-11-20 13:00:00,0.7242,0.72455,0.72255,0.724,5584799999.0
2009-11-20 13:30:00,0.72405,0.7241,0.72175,0.723,7228700001.0
2009-11-20 14:00:00,0.72305,0.72305,0.72,0.7208,8130499997.0
2009-11-20 14:30:00,0.72085,0.7229,0.72025,0.72255,5790699999.0
2009-11-20 15:00:00,0.72255,0.72305,0.7213,0.7228,5004500001.0
2009-11-20 15:30:00,0.72285,0.72425,0.7227,0.72365,6881200000.0
2009-11-20 16:00:00,0.72365,0.72485,0.72355,0.72385,5342799999.0
2009-11-20 16:30:00,0.7238,0.72615,0.72335,0.72465,8652499999.0
2009-11-20 17:00:00,0.72465,0.72575,0.72355,0.72475,7674699998.0
2009-11-20 17:30:00,0.72475,0.7253,0.72325,0.72425,5825700001.0
2009-11-20 18:00:00,0.72425,0.7251,0.72385,0.7243,4513900000.0
2009-11-20 18:30:00,0.7243,0.72535,0.72415,0.72495,3251200000.0
2009-11-20 19:00:00,0.72495,0.72495,0.72365,0.72385,2180200000.0
2009-11-20 19:30:00,0.72385,0.72385,0.7223,0.7228,3107600000.0
2009-11-20 20:00:00,0.7229,0.72365,0.7227,0.72295,1341650000.0
2009-11-20 20:30:00,0.72295,0.72335,0.72215,0.72315,1398500000.0
2009-11-20 21:00:00,0.72315,0.72395,0.72315,0.72365,1577400000.0
2009-11-20 21:30:00,0.72365,0.72405,0.72325,0.72345,2242200000.0
2009-11-20 22:00:00,0.7234,0.72395,0.72335,0.72395,1120200000.0
2009-11-20 22:30:00,0.72395,0.72515,0.7239,0.7244,1030100000.0
2009-11-20 23:00:00,0.72405,0.72495,0.72345,0.72395,1510000000.0
2009-11-20 23:30:00,0.72395,0.72495,0.7237,0.72375,800400000.0
2009-11-23 00:00:00,0.72108,0.72266,0.72105,0.72266,3877300000.0
2009-11-23 00:30:00,0.72225,0.72443,0.72217,0.72409,4011000000.0
2009-11-23 01:00:00,0.72408,0.72712,0.72396,0.72572,4011000000.0
2009-11-23 01:30:00,0.72575,0.72715,0.72516,0.72536,4011000000.0
2009-11-23 02:00:00,0.7242,0.7272,0.7241,0.7258,2591600000.0
2009-11-23 02:30:00,0.72575,0.72735,0.7253,0.72545,2038800000.0
2009-11-23 03:00:00,0.7255,0.72555,0.72365,0.7244,1878200000.0
2009-11-23 03:30:00,0.72435,0.7254,0.7239,0.7254,1489700000.0
2009-11-23 04:00:00,0.72535,0.72615,0.72469,0.72615,1848600000.0
2009-11-23 04:30:00,0.7261,0.72655,0.72535,0.726,2100200000.0
2009-11-23 05:00:00,0.72595,0.72595,0.72495,0.72525,1120500000.0
2009-11-23 05:30:00,0.72525,0.72655,0.72435,0.72605,2190900000.0
2009-11-23 06:00:00,0.7261,0.72765,0.72604,0.72745,2130400000.0
2009-11-23 06:30:00,0.72745,0.7288,0.72687,0.72706,1790100000.0
2009-11-23 07:00:00,0.72709,0.72765,0.72615,0.7262,1137300000.0
2009-11-23 07:30:00,0.7262,0.72845,0.72565,0.72845,3037500000.0
2009-11-23 08:00:00,0.72845,0.72845,0.7263,0.72725,2512500000.0
2009-11-23 08:30:00,0.72725,0.72735,0.72655,0.7268,1791500000.0
2009-11-23 09:00:00,0.7268,0.7301,0.7268,0.7294,2881200000.0
2009-11-23 09:30:00,0.7294,0.7306,0.72855,0.7296,3648400002.0
2009-11-23 10:00:00,0.7296,0.7313,0.72875,0.7308,4401299999.0
2009-11-23 10:30:00,0.73085,0.73205,0.73005,0.7315,4308000001.0
2009-11-23 11:00:00,0.7315,0.73155,0.73005,0.7312,3465199999.0
2009-11-23 11:30:00,0.7311,0.73285,0.73095,0.7325,2466600000.0
2009-11-23 12:00:00,0.73245,0.7337,0.7324,0.73325,3295299999.0
2009-11-23 12:30:00,0.73325,0.73455,0.73275,0.73415,2226700001.0
2009-11-23 13:00:00,0.7341,0.73425,0.73277,0.73395,2148900000.0
2009-11-23 13:30:00,0.73395,0.734,0.73275,0.7328,1863900001.0
2009-11-23 14:00:00,0.7328,0.73335,0.7328,0.73315,2402800001.0
2009-11-23 14:30:00,0.7331,0.73375,0.73305,0.73305,3637499999.0
2009-11-23 15:00:00,0.73305,0.7332,0.73215,0.7328,3198299999.0
2009-11-23 15:30:00,0.73285,0.7338,0.73285,0.7338,3116800002.0
2009-11-23 16:00:00,0.7338,0.73595,0.7338,0.7357,4302099998.0
2009-11-23 16:30:00,0.73565,0.7367,0.7354,0.7357,5955600002.0
2009-11-23 17:00:00,0.7356,0.7365,0.73405,0.7349,5526400000.0
2009-11-23 17:30:00,0.7349,0.7355,0.73355,0.7346,5377200000.0
2009-11-23 18:00:00,0.7346,0.7352,0.73435,0.73455,3506100000.0
2009-11-23 18:30:00,0.7345,0.73465,0.7335,0.73385,3579200000.0
2009-11-23 19:00:00,0.7338,0.7343,0.7331,0.7334,1782900000.0
2009-11-23 19:30:00,0.73335,0.7342,0.73245,0.73395,3231200000.0
2009-11-23 20:00:00,0.7339,0.73395,0.7324,0.733,2256600000.0
2009-11-23 20:30:00,0.733,0.7336,0.73215,0.733,2267000000.0
2009-11-23 21:00:00,0.73295,0.73325,0.7324,0.733,2218400000.0
2009-11-23 21:30:00,0.73305,0.73375,0.73286,0.7335,1113800000.0
2009-11-23 22:00:00,0.7335,0.73405,0.73295,0.73305,1768600000.0
2009-11-23 22:30:00,0.733,0.73385,0.73185,0.7336,1612700000.0
2009-11-23 23:00:00,0.7336,0.73375,0.7326,0.7327,943500000.0
2009-11-23 23:30:00,0.73265,0.73306,0.73215,0.7324,504100000.0
2009-11-24 00:00:00,0.7324,0.7324,0.73151,0.7319,536300000.0
2009-11-24 00:30:00,0.73195,0.7323,0.73116,0.7315,635600000.0
2009-11-24 01:00:00,0.7315,0.73305,0.7315,0.733,747700000.0
2009-11-24 01:30:00,0.733,0.73345,0.73105,0.7312,1411400000.0
2009-11-24 02:00:00,0.7312,0.7315,0.73005,0.7304,2148500000.0
2009-11-24 02:30:00,0.7304,0.7304,0.72795,0.7285,2238500000.0
2009-11-24 03:00:00,0.72855,0.7294,0.72823,0.72885,1295100000.0
2009-11-24 03:30:00,0.72872,0.72893,0.72725,0.72745,966000000.0
2009-11-24 04:00:00,0.72745,0.72905,0.72725,0.72885,947500000.0
2009-11-24 04:30:00,0.729,0.7294,0.72805,0.72825,1518500000.0
2009-11-24 05:00:00,0.72825,0.72865,0.72725,0.7277,1194600000.0
2009-11-24 05:30:00,0.7277,0.72815,0.72715,0.72815,1046500000.0
2009-11-24 06:00:00,0.7281,0.72965,0.7278,0.72895,2181500000.0
2009-11-24 06:30:00,0.72895,0.72985,0.72875,0.72965,1633699999.0
2009-11-24 07:00:00,0.72965,0.7298,0.7289,0.72925,1402400000.0
2009-11-24 07:30:00,0.72915,0.72935,0.72745,0.72775,2318000000.0
2009-11-24 08:00:00,0.7277,0.72825,0.72585,0.72615,2109500000.0
2009-11-24 08:30:00,0.72615,0.7264,0.72475,0.72545,3309499999.0
2009-11-24 09:00:00,0.72545,0.7255,0.72205,0.72315,5116199999.0
2009-11-24 09:30:00,0.72315,0.7252,0.7223,0.7248,3491899999.0
2009-11-24 10:00:00,0.7248,0.726,0.72365,0.7249,5946299998.0
2009-11-24 10:30:00,0.7249,0.7261,0.7245,0.72515,3534900000.0
2009-11-24 11:00:00,0.72515,0.7267,0.72515,0.72585,3948800002.0
2009-11-24 11:30:00,0.72595,0.72615,0.72523,0.72585,3129700000.0
2009-11-24 12:00:00,0.72585,0.7268,0.7257,0.72585,5630000000.0
2009-11-24 12:30:00,0.72585,0.7266,0.72585,0.72585,2292500000.0
2009-11-24 13:00:00,0.72585,0.7262,0.72565,0.72575,2248400000.0
2009-11-24 13:30:00,0.72595,0.72595,0.7251,0.7253,1892700000.0
2009-11-24 14:00:00,0.7253,0.72915,0.7251,0.72855,4228200000.0
2009-11-24 14:30:00,0.72855,0.72895,0.72805,0.72875,3212800001.0
2009-11-24 15:00:00,0.72875,0.72885,0.728,0.72805,3870100001.0
2009-11-24 15:30:00,0.7281,0.7286,0.72665,0.728,3759800000.0
2009-11-24 16:00:00,0.72795,0.7293,0.7276,0.7283,4910399999.0
2009-11-24 16:30:00,0.7283,0.7283,0.7253,0.7261,6461800001.0
2009-11-24 17:00:00,0.72605,0.7281,0.72415,0.72505,9643100001.0
2009-11-24 17:30:00,0.72505,0.72735,0.7248,0.725,7894500002.0
2009-11-24 18:00:00,0.725,0.72505,0.72255,0.723,7820000002.0
2009-11-24 18:30:00,0.72305,0.72375,0.72275,0.72355,6095500001.0
2009-11-24 19:00:00,0.72355,0.72405,0.72244,0.7228,4097930000.0
2009-11-24 19:30:00,0.7228,0.72335,0.7223,0.723,2085000000.0
2009-11-24 20:00:00,0.723,0.72465,0.7228,0.72445,2115600000.0
2009-11-24 20:30:00,0.72445,0.72495,0.7238,0.72425,1605000000.0
2009-11-24 21:00:00,0.72425,0.7251,0.72345,0.7249,3090100000.0
2009-11-24 21:30:00,0.7249,0.72595,0.72475,0.72567,1656100001.0
2009-11-24 22:00:00,0.7259,0.7259,0.72461,0.72505,1511400000.0
2009-11-24 22:30:00,0.72505,0.7252,0.72441,0.72465,966900000.0
2009-11-24 23:00:00,0.7247,0.72505,0.72416,0.72448,1015900000.0
2009-11-24 23:30:00,0.72447,0.72565,0.7243,0.7256,1019800000.0
2009-11-25 00:00:00,0.72555,0.72645,0.72542,0.72593,764100000.0
2009-11-25 00:30:00,0.72605,0.7263,0.7249,0.72563,966100000.0
2009-11-25 01:00:00,0.7259,0.7267,0.7255,0.7255,1224800000.0
2009-11-25 01:30:00,0.7255,0.72565,0.72483,0.7254,913500000.0
2009-11-25 02:00:00,0.7254,0.7269,0.72535,0.7262,1581800000.0
2009-11-25 02:30:00,0.7263,0.72735,0.72565,0.72605,2157800000.0
2009-11-25 03:00:00,0.72605,0.7282,0.72575,0.72765,1585000000.0
2009-11-25 03:30:00,0.72765,0.7279,0.72645,0.7269,1206200000.0
2009-11-25 04:00:00,0.72695,0.7287,0.72695,0.72845,1238500000.0
2009-11-25 04:30:00,0.7286,0.7289,0.7279,0.72845,1723100000.0
2009-11-25 05:00:00,0.7284,0.72865,0.72762,0.72855,828000000.0
2009-11-25 05:30:00,0.72855,0.72875,0.72815,0.7287,729900000.0
2009-11-25 06:00:00,0.72865,0.7287,0.72775,0.7284,1229500000.0
2009-11-25 06:30:00,0.7284,0.72885,0.7278,0.72855,1164100000.0
2009-11-25 07:00:00,0.72855,0.7287,0.7278,0.72795,1023700000.0
2009-11-25 07:30:00,0.72795,0.72835,0.72715,0.72745,1019800000.0
2009-11-25 08:00:00,0.7274,0.72895,0.72715,0.72775,1930700000.0
2009-11-25 08:30:00,0.7279,0.72915,0.72765,0.7287,1878400000.0
2009-11-25 09:00:00,0.72875,0.73,0.72835,0.7294,3097999999.0
2009-11-25 09:30:00,0.7295,0.73175,0.72935,0.7315,3162100000.0
2009-11-25 10:00:00,0.7315,0.7322,0.731,0.73185,3851400000.0
2009-11-25 10:30:00,0.7318,0.73235,0.7304,0.73045,3360590000.0
2009-11-25 11:00:00,0.73045,0.7319,0.73,0.73125,3387399999.0
2009-11-25 11:30:00,0.73125,0.7321,0.73095,0.73145,3086799999.0
2009-11-25 12:00:00,0.73145,0.73185,0.72995,0.73015,3047200000.0
2009-11-25 12:30:00,0.73015,0.7306,0.72975,0.7298,2808900000.0
2009-11-25 13:00:00,0.72985,0.7312,0.7296,0.73085,1965700000.0
2009-11-25 13:30:00,0.7309,0.7331,0.73085,0.7311,3352300000.0
2009-11-25 14:00:00,0.7311,0.7323,0.73065,0.73125,2802800000.0
2009-11-25 14:30:00,0.73125,0.7313,0.72995,0.73005,3280400000.0
2009-11-25 15:00:00,0.73005,0.73075,0.72985,0.7304,3338800000.0
2009-11-25 15:30:00,0.7304,0.73125,0.72975,0.73005,3980600001.0
2009-11-25 16:00:00,0.73005,0.73045,0.72705,0.72745,6347699998.0
2009-11-25 16:30:00,0.72745,0.72835,0.72705,0.72815,6783200002.0
2009-11-25 17:00:00,0.72815,0.729,0.7272,0.72745,4944100000.0
2009-11-25 17:30:00,0.7275,0.7281,0.72695,0.7272,4808600000.0
2009-11-25 18:00:00,0.7272,0.7285,0.7271,0.72825,4264700000.0
2009-11-25 18:30:00,0.72815,0.72965,0.72815,0.7291,3292200000.0
2009-11-25 19:00:00,0.7291,0.7293,0.72743,0.72835,2183400000.0
2009-11-25 19:30:00,0.72835,0.72835,0.72729,0.728,1478200000.0
2009-11-25 20:00:00,0.72805,0.72925,0.72775,0.72846,1289800000.0
2009-11-25 20:30:00,0.72866,0.72881,0.72747,0.7282,1438199999.0
2009-11-25 21:00:00,0.7282,0.73015,0.72805,0.7298,1736300000.0
2009-11-25 21:30:00,0.72975,0.73105,0.72955,0.73055,1584000000.0
2009-11-25 22:00:00,0.73055,0.73155,0.7302,0.7314,1622400000.0
2009-11-25 22:30:00,0.73145,0.7325,0.73097,0.7319,1637800001.0
2009-11-25 23:00:00,0.7319,0.73221,0.73125,0.7313,899300000.0
2009-11-25 23:30:00,0.7313,0.73255,0.73115,0.73225,1381200000.0
2009-11-26 00:00:00,0.73225,0.7331,0.7319,0.73195,603700000.0
2009-11-26 00:30:00,0.73195,0.73213,0.73149,0.732,670800000.0
2009-11-26 01:00:00,0.73205,0.73217,0.73045,0.73055,976900000.0
2009-11-26 01:30:00,0.73055,0.7308,0.72961,0.73025,703200000.0
2009-11-26 02:00:00,0.73025,0.7303,0.72865,0.72895,1588600000.0
2009-11-26 02:30:00,0.72895,0.72955,0.726,0.7287,1954800000.0
2009-11-26 03:00:00,0.7288,0.7293,0.72775,0.72795,1823300000.0
2009-11-26 03:30:00,0.728,0.72865,0.7271,0.72755,1178900000.0
2009-11-26 04:00:00,0.72755,0.7276,0.7255,0.72615,2291199999.0
2009-11-26 04:30:00,0.72615,0.7276,0.72602,0.72705,1423800001.0
2009-11-26 05:00:00,0.7271,0.72765,0.72575,0.72585,1159900000.0
2009-11-26 05:30:00,0.72585,0.7273,0.7242,0.72515,3012300000.0
2009-11-26 06:00:00,0.72515,0.72535,0.72305,0.7235,2288300000.0
2009-11-26 06:30:00,0.7235,0.7243,0.7234,0.72345,1432600000.0
2009-11-26 07:00:00,0.7235,0.72375,0.72209,0.7236,2075700000.0
2009-11-26 07:30:00,0.72365,0.7246,0.7231,0.7233,2496100000.0
2009-11-26 08:00:00,0.72325,0.72445,0.72295,0.7239,2407500000.0
2009-11-26 08:30:00,0.7239,0.72565,0.722,0.72225,2942700000.0
2009-11-26 09:00:00,0.72225,0.7237,0.72155,0.7224,2987500003.0
2009-11-26 09:30:00,0.7224,0.72405,0.7222,0.72335,2572400003.0
2009-11-26 10:00:00,0.7233,0.72345,0.72115,0.72195,3208700000.0
2009-11-26 10:30:00,0.72195,0.72195,0.7184,0.7201,4438599999.0
2009-11-26 11:00:00,0.7201,0.721,0.7183,0.7204,3977700002.0
2009-11-26 11:30:00,0.72045,0.72105,0.7187,0.7197,3545599996.0
2009-11-26 12:00:00,0.7197,0.72125,0.7191,0.71965,2174200002.0
2009-11-26 12:30:00,0.71965,0.7205,0.71919,0.7205,1901500000.0
2009-11-26 13:00:00,0.7205,0.72095,0.71977,0.72025,2293900000.0
2009-11-26 13:30:00,0.72025,0.72025,0.7191,0.7193,1750100000.0
2009-11-26 14:00:00,0.7193,0.72045,0.71905,0.71995,2631399999.0
2009-11-26 14:30:00,0.7199,0.71995,0.71785,0.71815,2610800002.0
2009-11-26 15:00:00,0.71815,0.71835,0.7166,0.7171,1121500000.0
2009-11-26 15:30:00,0.7171,0.7192,0.7171,0.71885,1637000000.0
2009-11-26 16:00:00,0.71885,0.71935,0.71746,0.71772,2262000001.0
2009-11-26 16:30:00,0.7182,0.71835,0.7153,0.7154,2162900000.0
2009-11-26 17:00:00,0.7154,0.71695,0.7152,0.71555,3290200000.0
2009-11-26 17:30:00,0.71555,0.7165,0.71395,0.71415,2662900000.0
2009-11-26 18:00:00,0.7142,0.7144,0.71285,0.71405,3981500000.0
2009-11-26 18:30:00,0.71395,0.71455,0.71319,0.71425,1630300000.0
2009-11-26 19:00:00,0.71435,0.71545,0.71406,0.7154,1316600000.0
2009-11-26 19:30:00,0.71545,0.71665,0.71407,0.71475,1588400000.0
2009-11-26 20:00:00,0.71475,0.7157,0.71411,0.7148,1344000000.0
2009-11-26 20:30:00,0.71505,0.716,0.71495,0.7155,728500000.0
2009-11-26 21:00:00,0.71558,0.71655,0.7155,0.71655,672300000.0
2009-11-26 21:30:00,0.7165,0.71675,0.71555,0.71622,1181400000.0
2009-11-26 22:00:00,0.7164,0.71705,0.71575,0.7162,551700000.0
2009-11-26 22:30:00,0.7162,0.7165,0.7145,0.7154,584500000.0
2009-11-26 23:00:00,0.71535,0.71615,0.7146,0.7153,618100000.0
2009-11-26 23:30:00,0.7153,0.71665,0.71445,0.7148,746400000.0
2009-11-27 00:00:00,0.71485,0.7164,0.71455,0.7157,569100000.0
2009-11-27 00:30:00,0.7157,0.71585,0.71474,0.7153,600600000.0
2009-11-27 01:00:00,0.7153,0.7154,0.70985,0.7128,1735600000.0
2009-11-27 01:30:00,0.7128,0.71315,0.70405,0.70895,2170100000.0
2009-11-27 02:00:00,0.70895,0.7156,0.7084,0.71265,2685700000.0
2009-11-27 02:30:00,0.71275,0.7128,0.71015,0.71135,1889300000.0
2009-11-27 03:00:00,0.71125,0.71145,0.7105,0.71145,1199000000.0
2009-11-27 03:30:00,0.71145,0.71225,0.71095,0.71095,1207100000.0
2009-11-27 04:00:00,0.711,0.7112,0.70845,0.70905,2006100000.0
2009-11-27 04:30:00,0.70905,0.7112,0.70705,0.70935,2851300000.0
2009-11-27 05:00:00,0.7094,0.7117,0.7094,0.71055,2016100000.0
2009-11-27 05:30:00,0.7104,0.71095,0.7101,0.7108,1342800000.0
2009-11-27 06:00:00,0.7108,0.71145,0.7099,0.71055,3843100000.0
2009-11-27 06:30:00,0.71055,0.7123,0.70965,0.71095,3037800000.0
2009-11-27 07:00:00,0.71095,0.71105,0.70915,0.71025,2109400000.0
2009-11-27 07:30:00,0.7102,0.7103,0.70815,0.70835,4188300000.0
2009-11-27 08:00:00,0.70835,0.7103,0.70825,0.70845,3458000000.0
2009-11-27 08:30:00,0.70845,0.7107,0.7082,0.70845,2036200000.0
2009-11-27 09:00:00,0.7084,0.70865,0.70495,0.7063,4972999999.0
2009-11-27 09:30:00,0.7063,0.7069,0.70235,0.70495,4879799998.0
2009-11-27 10:00:00,0.70495,0.7054,0.70315,0.70405,4626700000.0
2009-11-27 10:30:00,0.70405,0.70665,0.70395,0.7049,3599000000.0
2009-11-27 11:00:00,0.7049,0.70685,0.70435,0.70595,3418500001.0
2009-11-27 11:30:00,0.70595,0.70855,0.70595,0.708,4157300000.0
2009-11-27 12:00:00,0.70795,0.7094,0.70795,0.70865,3546000000.0
2009-11-27 12:30:00,0.7087,0.70905,0.70725,0.70835,3565100000.0
2009-11-27 13:00:00,0.70835,0.70845,0.70565,0.70605,3454900000.0
2009-11-27 13:30:00,0.70605,0.7075,0.7056,0.70645,2844100000.0
2009-11-27 14:00:00,0.70645,0.70645,0.7038,0.7039,3882600000.0
2009-11-27 14:30:00,0.70395,0.70625,0.70365,0.70595,2914800000.0
2009-11-27 15:00:00,0.70595,0.70795,0.70515,0.70545,5363300000.0
2009-11-27 15:30:00,0.70545,0.70625,0.70425,0.7058,4653300000.0
2009-11-27 16:00:00,0.7058,0.7058,0.70335,0.70495,6184000000.0
2009-11-27 16:30:00,0.70495,0.70895,0.7046,0.70865,6855300000.0
2009-11-27 17:00:00,0.7086,0.7117,0.70855,0.7098,5648899999.0
2009-11-27 17:30:00,0.7098,0.7123,0.7087,0.70895,5834500001.0
2009-11-27 18:00:00,0.70895,0.7111,0.7089,0.71005,4611979999.0
2009-11-27 18:30:00,0.71005,0.7114,0.70905,0.71095,6683400000.0
2009-11-27 19:00:00,0.711,0.71115,0.70835,0.7087,2818200000.0
2009-11-27 19:30:00,0.70875,0.71055,0.7087,0.70895,1615300000.0
2009-11-27 20:00:00,0.70895,0.70995,0.7082,0.7096,594800000.0
2009-11-27 20:30:00,0.7096,0.7101,0.70883,0.7098,595000000.0
2009-11-27 21:00:00,0.70955,0.71005,0.70905,0.70934,1031100000.0
2009-11-27 21:30:00,0.70937,0.70969,0.70903,0.7095,1236200000.0
2009-11-27 22:00:00,0.7095,0.71,0.70775,0.70913,1028600000.0
2009-11-27 22:30:00,0.70925,0.7096,0.70887,0.70939,748400000.0
2009-11-27 23:00:00,0.7096,0.7109,0.709,0.70944,1232700000.0
2009-11-27 23:30:00,0.70975,0.71085,0.70775,0.71065,1682900000.0
2009-11-30 00:00:00,0.7137,0.71423,0.71181,0.71225,3252000000.0
2009-11-30 00:30:00,0.71225,0.71461,0.71223,0.71367,3252000000.0
2009-11-30 01:00:00,0.71364,0.71429,0.7122,0.7138,3252000000.0
2009-11-30 01:30:00,0.71384,0.71555,0.71317,0.71548,3252000000.0
2009-11-30 02:00:00,0.71375,0.71445,0.71225,0.71375,2189900001.0
2009-11-30 02:30:00,0.71375,0.71565,0.71315,0.7156,1560300000.0
2009-11-30 03:00:00,0.7156,0.72035,0.7155,0.72005,2866100000.0
2009-11-30 03:30:00,0.72005,0.72055,0.7192,0.72005,2486500000.0
2009-11-30 04:00:00,0.72005,0.72045,0.7186,0.7201,2097700001.0
2009-11-30 04:30:00,0.7201,0.7207,0.71958,0.7207,1110800000.0
2009-11-30 05:00:00,0.72085,0.7212,0.71975,0.72045,2072800000.0
2009-11-30 05:30:00,0.72045,0.7209,0.7198,0.7198,1428000000.0
2009-11-30 06:00:00,0.71985,0.7219,0.71985,0.72125,1640100000.0
2009-11-30 06:30:00,0.7212,0.72145,0.72025,0.7205,1239900000.0
2009-11-30 07:00:00,0.7205,0.72065,0.7165,0.7177,2315000000.0
2009-11-30 07:30:00,0.7177,0.719,0.71675,0.7181,1980300000.0
2009-11-30 08:00:00,0.71805,0.7196,0.71745,0.71895,1894200000.0
2009-11-30 08:30:00,0.719,0.7201,0.71825,0.7183,1231100000.0
2009-11-30 09:00:00,0.7182,0.71945,0.71805,0.71905,3379500000.0
2009-11-30 09:30:00,0.71905,0.7211,0.71905,0.71925,2841199999.0
2009-11-30 10:00:00,0.71935,0.71935,0.716,0.7165,3906100000.0
2009-11-30 10:30:00,0.7165,0.7171,0.71475,0.7164,4250749998.0
2009-11-30 11:00:00,0.7164,0.7171,0.7161,0.71655,3432600001.0
2009-11-30 11:30:00,0.71655,0.71665,0.71505,0.7152,3983500000.0
2009-11-30 12:00:00,0.7152,0.71525,0.71315,0.71395,3777400001.0
2009-11-30 12:30:00,0.71395,0.7151,0.71395,0.715,3297900000.0
2009-11-30 13:00:00,0.715,0.71605,0.71295,0.7138,5356500002.0
2009-11-30 13:30:00,0.7138,0.71525,0.7131,0.71495,2783800000.0
2009-11-30 14:00:00,0.71495,0.71515,0.71405,0.7141,2728200000.0
2009-11-30 14:30:00,0.71415,0.7156,0.71415,0.7156,1407700000.0
2009-11-30 15:00:00,0.71555,0.7164,0.7146,0.71555,3089400000.0
2009-11-30 15:30:00,0.7156,0.71615,0.71465,0.71505,4800500000.0
2009-11-30 16:00:00,0.71505,0.71565,0.7137,0.71375,5074499999.0
2009-11-30 16:30:00,0.71375,0.71515,0.71285,0.71495,8955500000.0
2009-11-30 17:00:00,0.715,0.7168,0.71485,0.7167,6174200001.0
2009-11-30 17:30:00,0.7167,0.71695,0.7144,0.71515,7823299998.0
2009-11-30 18:00:00,0.7152,0.71545,0.7133,0.7138,7812099999.0
2009-11-30 18:30:00,0.7138,0.7149,0.71305,0.71465,6175800000.0
2009-11-30 19:00:00,0.71465,0.71545,0.71345,0.71445,3403400001.0
2009-11-30 19:30:00,0.71445,0.71455,0.71235,0.71255,1709200000.0
2009-11-30 20:00:00,0.71255,0.7138,0.7123,0.71375,1656100000.0
2009-11-30 20:30:00,0.71375,0.71445,0.71265,0.71405,2544300000.0
2009-11-30 21:00:00,0.714,0.71405,0.7129,0.71315,3062700000.0
2009-11-30 21:30:00,0.71315,0.71405,0.7131,0.71405,2463300001.0
2009-11-30 22:00:00,0.71405,0.7156,0.71385,0.715,2156000000.0
2009-11-30 22:30:00,0.71495,0.71655,0.71495,0.71595,1662900000.0
2009-11-30 23:00:00,0.71595,0.7161,0.71515,0.71545,1104500000.0
2009-11-30 23:30:00,0.7154,0.7162,0.71466,0.71555,909900000.0
2009-12-01 00:00:00,0.71545,0.717,0.71535,0.717,899900000.0
2009-12-01 00:30:00,0.717,0.71845,0.71595,0.7167,1451600000.0
2009-12-01 01:00:00,0.71665,0.71675,0.7156,0.716,1739000000.0
2009-12-01 01:30:00,0.716,0.718,0.71595,0.7177,2319400000.0
2009-12-01 02:00:00,0.7177,0.7178,0.716,0.71645,2128700000.0
2009-12-01 02:30:00,0.71645,0.7168,0.71515,0.71585,2779700000.0
2009-12-01 03:00:00,0.7158,0.71675,0.7152,0.7163,1420799999.0
2009-12-01 03:30:00,0.71615,0.71656,0.71545,0.71575,1892900000.0
2009-12-01 04:00:00,0.71575,0.7166,0.7154,0.71645,2129400000.0
2009-12-01 04:30:00,0.71645,0.71695,0.71596,0.71675,1796800000.0
2009-12-01 05:00:00,0.71675,0.717,0.71509,0.71675,2079700000.0
2009-12-01 05:30:00,0.71675,0.7184,0.71395,0.71775,3096800000.0
2009-12-01 06:00:00,0.71785,0.7194,0.71685,0.71935,2882400000.0
2009-12-01 06:30:00,0.71935,0.71955,0.71695,0.71815,2367400000.0
2009-12-01 07:00:00,0.71815,0.71825,0.71655,0.7167,1619800000.0
2009-12-01 07:30:00,0.71665,0.71835,0.71635,0.7183,1848700000.0
2009-12-01 08:00:00,0.71825,0.71855,0.7173,0.71795,1542300000.0
2009-12-01 08:30:00,0.71795,0.7181,0.71665,0.7178,2622200000.0
2009-12-01 09:00:00,0.7177,0.7202,0.71765,0.71965,3422899999.0
2009-12-01 09:30:00,0.7196,0.7199,0.71875,0.7193,2692199999.0
2009-12-01 10:00:00,0.71935,0.72195,0.71935,0.72125,4485600000.0
2009-12-01 10:30:00,0.72125,0.72445,0.72095,0.72425,6336500001.0
2009-12-01 11:00:00,0.72425,0.7267,0.72425,0.7262,7226099999.0
2009-12-01 11:30:00,0.7262,0.72625,0.72515,0.72535,2520600000.0
2009-12-01 12:00:00,0.7253,0.7288,0.72505,0.7286,4929399998.0
2009-12-01 12:30:00,0.72855,0.729,0.72785,0.72805,3610699999.0
2009-12-01 13:00:00,0.72805,0.7284,0.72685,0.7275,4544000000.0
2009-12-01 13:30:00,0.7275,0.72805,0.72665,0.7271,3253600000.0
2009-12-01 14:00:00,0.72715,0.7275,0.72655,0.727,2029200000.0
2009-12-01 14:30:00,0.727,0.72705,0.72625,0.72635,2769200001.0
2009-12-01 15:00:00,0.7262,0.72735,0.72565,0.72665,3436100000.0
2009-12-01 15:30:00,0.7267,0.72715,0.7254,0.7263,6519799999.0
2009-12-01 16:00:00,0.72635,0.72725,0.72575,0.7259,6223000000.0
2009-12-01 16:30:00,0.72595,0.72665,0.72515,0.7262,4600900000.0
2009-12-01 17:00:00,0.7262,0.72715,0.7245,0.7263,8406300000.0
2009-12-01 17:30:00,0.7263,0.72695,0.72595,0.72655,6729599996.0
2009-12-01 18:00:00,0.72655,0.72935,0.7265,0.72895,7398599999.0
2009-12-01 18:30:00,0.72895,0.7291,0.72785,0.7281,3735100000.0
2009-12-01 19:00:00,0.72815,0.729,0.72785,0.72825,1592100000.0
2009-12-01 19:30:00,0.72825,0.7285,0.72675,0.7278,2803399999.0
2009-12-01 20:00:00,0.7278,0.72845,0.72735,0.72755,2605000000.0
2009-12-01 20:30:00,0.72755,0.72835,0.72755,0.72801,840100000.0
2009-12-01 21:00:00,0.7282,0.72835,0.7271,0.7275,1162600000.0
2009-12-01 21:30:00,0.7275,0.72755,0.72695,0.72705,1316100000.0
2009-12-01 22:00:00,0.72705,0.72815,0.72705,0.7276,1448500000.0
2009-12-01 22:30:00,0.7276,0.72775,0.72592,0.72655,1541000000.0
2009-12-01 23:00:00,0.72655,0.72745,0.7256,0.72565,916300000.0
2009-12-01 23:30:00,0.72565,0.72615,0.72525,0.7253,877500000.0
2009-12-02 00:00:00,0.72525,0.7266,0.725,0.7264,702300000.0
2009-12-02 00:30:00,0.7263,0.72715,0.7255,0.7255,761500000.0
2009-12-02 01:00:00,0.7255,0.7265,0.72544,0.7264,925200000.0
2009-12-02 01:30:00,0.7264,0.7267,0.72576,0.7264,495000000.0
2009-12-02 02:00:00,0.72645,0.7271,0.7258,0.7271,637700000.0
2009-12-02 02:30:00,0.7271,0.72785,0.7269,0.7273,1458000000.0
2009-12-02 03:00:00,0.7273,0.72745,0.72585,0.72595,2213800000.0
2009-12-02 03:30:00,0.7259,0.7261,0.7253,0.72585,2000500000.0
2009-12-02 04:00:00,0.72585,0.7267,0.72585,0.7266,1179100000.0
2009-12-02 04:30:00,0.7266,0.7271,0.72639,0.72665,1141700000.0
2009-12-02 05:00:00,0.72665,0.72825,0.72665,0.72795,1011300000.0
2009-12-02 05:30:00,0.72795,0.7281,0.7275,0.7276,1112200000.0
2009-12-02 06:00:00,0.72755,0.7279,0.7272,0.72745,711500000.0
2009-12-02 06:30:00,0.7274,0.7275,0.72655,0.7272,636000000.0
2009-12-02 07:00:00,0.72715,0.7274,0.72635,0.72705,1340900001.0
2009-12-02 07:30:00,0.727,0.7282,0.72695,0.7277,2520300000.0
2009-12-02 08:00:00,0.72755,0.7284,0.7274,0.72795,1034800000.0
2009-12-02 08:30:00,0.72795,0.728,0.72715,0.72765,1214400000.0
2009-12-02 09:00:00,0.7276,0.7276,0.7255,0.7255,3206500002.0
2009-12-02 09:30:00,0.7255,0.7278,0.72505,0.7277,4146000002.0
2009-12-02 10:00:00,0.7277,0.7283,0.72615,0.7282,3436400000.0
2009-12-02 10:30:00,0.72825,0.7284,0.7271,0.72745,2542700000.0
2009-12-02 11:00:00,0.7274,0.72815,0.72715,0.72785,2664100000.0
2009-12-02 11:30:00,0.72785,0.72885,0.72765,0.7284,2145500000.0
2009-12-02 12:00:00,0.7284,0.7289,0.72795,0.72845,1539100000.0
2009-12-02 12:30:00,0.72845,0.72885,0.728,0.7288,1692000000.0
2009-12-02 13:00:00,0.72875,0.7295,0.7275,0.728,4219700001.0
2009-12-02 13:30:00,0.728,0.728,0.72705,0.7272,2313800000.0
2009-12-02 14:00:00,0.7272,0.72745,0.72675,0.7271,1701900000.0
2009-12-02 14:30:00,0.72715,0.72745,0.72675,0.72715,1669600000.0
2009-12-02 15:00:00,0.72715,0.728,0.727,0.7275,2354700000.0
2009-12-02 15:30:00,0.7275,0.72795,0.7262,0.7267,2997000000.0
2009-12-02 16:00:00,0.7267,0.72785,0.7265,0.72775,3531400000.0
2009-12-02 16:30:00,0.72785,0.72805,0.72675,0.727,9496500000.0
2009-12-02 17:00:00,0.72695,0.7293,0.72695,0.7291,9410199999.0
2009-12-02 17:30:00,0.7291,0.7291,0.72675,0.72675,7895800001.0
2009-12-02 18:00:00,0.72675,0.727,0.72315,0.72415,8136699999.0
2009-12-02 18:30:00,0.7242,0.7246,0.72325,0.72345,5449099999.0
2009-12-02 19:00:00,0.72345,0.72465,0.72115,0.72185,4509399998.0
2009-12-02 19:30:00,0.72185,0.72245,0.72155,0.7223,2492500000.0
2009-12-02 20:00:00,0.7223,0.72245,0.72185,0.72225,1770900000.0
2009-12-02 20:30:00,0.72225,0.72295,0.7217,0.72255,2925200000.0
2009-12-02 21:00:00,0.72255,0.72265,0.72165,0.7218,3074400000.0
2009-12-02 21:30:00,0.72175,0.72205,0.7213,0.72165,2194200000.0
2009-12-02 22:00:00,0.72165,0.7221,0.72045,0.72075,2055800000.0
2009-12-02 22:30:00,0.72085,0.7221,0.7204,0.7221,1575100000.0
2009-12-02 23:00:00,0.72215,0.7225,0.72105,0.7222,1118499999.0
2009-12-02 23:30:00,0.7221,0.72225,0.72158,0.7216,972800000.0
2009-12-03 00:00:00,0.72165,0.72305,0.72125,0.7227,595800000.0
2009-12-03 00:30:00,0.7227,0.7234,0.72234,0.7227,957499999.0
2009-12-03 01:00:00,0.723,0.72425,0.723,0.72425,942800000.0
2009-12-03 01:30:00,0.72425,0.72485,0.72385,0.72425,876500000.0
2009-12-03 02:00:00,0.72425,0.72575,0.7241,0.7257,2384400000.0
2009-12-03 02:30:00,0.72575,0.72635,0.7247,0.72515,2909200000.0
2009-12-03 03:00:00,0.72525,0.72555,0.7242,0.72545,1503500000.0
2009-12-03 03:30:00,0.72545,0.72585,0.72525,0.72555,1521100002.0
2009-12-03 04:00:00,0.7255,0.7261,0.72515,0.72605,1396800000.0
2009-12-03 04:30:00,0.72605,0.72705,0.72574,0.7269,1153299999.0
2009-12-03 05:00:00,0.7269,0.72795,0.7269,0.72765,1185300000.0
2009-12-03 05:30:00,0.72765,0.72795,0.7267,0.72705,1564600000.0
2009-12-03 06:00:00,0.72705,0.7272,0.72545,0.7257,2003100000.0
2009-12-03 06:30:00,0.72565,0.72645,0.72565,0.7258,957400000.0
2009-12-03 07:00:00,0.7258,0.72605,0.72535,0.7259,1137100000.0
2009-12-03 07:30:00,0.72595,0.7263,0.7254,0.72555,1762500000.0
2009-12-03 08:00:00,0.72555,0.72715,0.72515,0.72655,1976300000.0
2009-12-03 08:30:00,0.7265,0.7282,0.72625,0.728,1958599999.0
2009-12-03 09:00:00,0.728,0.72995,0.7275,0.7298,3415500000.0
2009-12-03 09:30:00,0.7298,0.73,0.7281,0.7281,3703299999.0
2009-12-03 10:00:00,0.72815,0.72875,0.72705,0.728,4412300001.0
2009-12-03 10:30:00,0.728,0.72805,0.72635,0.7268,4359300000.0
2009-12-03 11:00:00,0.72685,0.72685,0.72515,0.7252,3376400000.0
2009-12-03 11:30:00,0.7252,0.72605,0.7248,0.72555,5041300000.0
2009-12-03 12:00:00,0.72555,0.7263,0.7254,0.7257,2351400000.0
2009-12-03 12:30:00,0.7257,0.72595,0.72415,0.7247,3708300000.0
2009-12-03 13:00:00,0.72475,0.7254,0.7243,0.7252,2571500000.0
2009-12-03 13:30:00,0.7252,0.7256,0.7242,0.7247,2933900000.0
2009-12-03 14:00:00,0.7247,0.7248,0.724,0.7243,1871300000.0
2009-12-03 14:30:00,0.7243,0.72515,0.7241,0.72495,2963599999.0
2009-12-03 15:00:00,0.72495,0.72505,0.72335,0.72335,2851800001.0
2009-12-03 15:30:00,0.7235,0.7246,0.72165,0.7224,6530100003.0
2009-12-03 16:00:00,0.72245,0.72415,0.7216,0.72195,3994700000.0
2009-12-03 16:30:00,0.72195,0.72355,0.7214,0.7225,7798899998.0
2009-12-03 17:00:00,0.72215,0.7226,0.72125,0.72255,7024200000.0
2009-12-03 17:30:00,0.72255,0.7229,0.72125,0.72235,6708900001.0
2009-12-03 18:00:00,0.72235,0.72415,0.72235,0.72415,4035100000.0
2009-12-03 18:30:00,0.72415,0.72425,0.72255,0.723,4355400000.0
2009-12-03 19:00:00,0.723,0.72345,0.72209,0.72305,2756800000.0
2009-12-03 19:30:00,0.72305,0.72385,0.7227,0.72365,1577300000.0
2009-12-03 20:00:00,0.72365,0.72485,0.72355,0.72485,2424000000.0
2009-12-03 20:30:00,0.72485,0.726,0.72475,0.72595,1532300000.0
2009-12-03 21:00:00,0.72595,0.7261,0.72515,0.72535,1894700000.0
2009-12-03 21:30:00,0.7253,0.72555,0.72405,0.7246,1797100000.0
2009-12-03 22:00:00,0.7246,0.72485,0.72398,0.7245,1400300000.0
2009-12-03 22:30:00,0.72455,0.72455,0.72285,0.72315,1165000000.0
2009-12-03 23:00:00,0.72315,0.72315,0.72184,0.72245,1044700000.0
2009-12-03 23:30:00,0.7224,0.7224,0.7209,0.7213,1240200000.0
2009-12-04 00:00:00,0.72125,0.7218,0.7207,0.72175,581800000.0
2009-12-04 00:30:00,0.72175,0.7222,0.7212,0.72165,1032600000.0
2009-12-04 01:00:00,0.72155,0.72255,0.72151,0.72255,1021900000.0
2009-12-04 01:30:00,0.72255,0.7226,0.7219,0.7221,1059300000.0
2009-12-04 02:00:00,0.7221,0.72225,0.7198,0.72105,3163400000.0
2009-12-04 02:30:00,0.72105,0.72125,0.7202,0.7207,3386800003.0
2009-12-04 03:00:00,0.72065,0.72225,0.72025,0.72195,2263200000.0
2009-12-04 03:30:00,0.72195,0.72285,0.72195,0.72235,2370000000.0
2009-12-04 04:00:00,0.72235,0.72245,0.72185,0.72225,2153400000.0
2009-12-04 04:30:00,0.72225,0.72285,0.72176,0.7228,1127100000.0
2009-12-04 05:00:00,0.7228,0.72315,0.72265,0.72265,1217000001.0
2009-12-04 05:30:00,0.72265,0.72265,0.72168,0.72225,835500000.0
2009-12-04 06:00:00,0.72225,0.72235,0.72145,0.72205,1157400000.0
2009-12-04 06:30:00,0.72205,0.7224,0.72153,0.72224,577700000.0
2009-12-04 07:00:00,0.72235,0.72255,0.72106,0.72125,1304900000.0
2009-12-04 07:30:00,0.72125,0.722,0.72063,0.72135,1059700000.0
2009-12-04 08:00:00,0.7213,0.722,0.72085,0.72165,1004500000.0
2009-12-04 08:30:00,0.72154,0.7227,0.72139,0.7225,1629800000.0
2009-12-04 09:00:00,0.7226,0.72465,0.72245,0.7246,2399300000.0
2009-12-04 09:30:00,0.7246,0.72475,0.72365,0.72455,2666700000.0
2009-12-04 10:00:00,0.72455,0.72465,0.72325,0.72345,5424700000.0
2009-12-04 10:30:00,0.72345,0.7243,0.7234,0.7242,2676300000.0
2009-12-04 11:00:00,0.72425,0.7246,0.7241,0.72435,3913000004.0
2009-12-04 11:30:00,0.72435,0.72445,0.72375,0.72385,1691899999.0
2009-12-04 12:00:00,0.72385,0.7241,0.72306,0.7237,1378900000.0
2009-12-04 12:30:00,0.7238,0.7241,0.7233,0.72395,1514200002.0
2009-12-04 13:00:00,0.72395,0.72425,0.72365,0.724,1988800000.0
2009-12-04 13:30:00,0.724,0.72475,0.7237,0.72445,1498200000.0
2009-12-04 14:00:00,0.72445,0.7256,0.72445,0.72525,1839899999.0
2009-12-04 14:30:00,0.72525,0.7257,0.7246,0.72505,1652300001.0
2009-12-04 15:00:00,0.72505,0.72515,0.72325,0.7234,2881000000.0
2009-12-04 15:30:00,0.72395,0.7273,0.71885,0.7198,8049399999.0
2009-12-04 16:00:00,0.7198,0.7226,0.71835,0.7217,8518000001.0
2009-12-04 16:30:00,0.7217,0.72325,0.7212,0.72175,8526700004.0
2009-12-04 17:00:00,0.72175,0.72175,0.71825,0.7189,7545700000.0
2009-12-04 17:30:00,0.71885,0.71905,0.7165,0.71705,9118400000.0
2009-12-04 18:00:00,0.7171,0.7188,0.71655,0.71655,5923200000.0
2009-12-04 18:30:00,0.7165,0.7172,0.71545,0.71665,5757200000.0
2009-12-04 19:00:00,0.71665,0.71725,0.71615,0.7167,3889600000.0
2009-12-04 19:30:00,0.71675,0.71785,0.71665,0.7173,2059600000.0
2009-12-04 20:00:00,0.7173,0.7173,0.71505,0.7151,2577900000.0
2009-12-04 20:30:00,0.7151,0.7156,0.7142,0.7147,5675500000.0
2009-12-04 21:00:00,0.71465,0.71525,0.71335,0.714,3479200000.0
2009-12-04 21:30:00,0.71415,0.7156,0.71345,0.71375,3056940000.0
2009-12-04 22:00:00,0.71365,0.71655,0.71335,0.71615,2126400000.0
2009-12-04 22:30:00,0.71615,0.71615,0.71493,0.7152,1131900000.0
2009-12-04 23:00:00,0.715,0.71765,0.71493,0.7172,1186700001.0
2009-12-04 23:30:00,0.71715,0.71725,0.71535,0.71618,1084000000.0
2009-12-07 00:00:00,0.7176,0.71763,0.7159,0.71689,4371000000.0
2009-12-07 00:30:00,0.71687,0.71687,0.71513,0.71636,4371000000.0
2009-12-07 01:00:00,0.71631,0.717,0.71442,0.7164,4371000000.0
2009-12-07 01:30:00,0.71641,0.71868,0.71641,0.71754,4371000000.0
2009-12-07 02:00:00,0.7164,0.7171,0.7145,0.71645,3485500000.0
2009-12-07 02:30:00,0.7165,0.7188,0.71645,0.7176,3625100000.0
2009-12-07 03:00:00,0.71765,0.71845,0.71705,0.71755,2776500000.0
2009-12-07 03:30:00,0.71755,0.7178,0.71701,0.71735,1471300000.0
2009-12-07 04:00:00,0.71735,0.71885,0.7171,0.7185,1271000000.0
2009-12-07 04:30:00,0.7185,0.7187,0.7177,0.718,1378500000.0
2009-12-07 05:00:00,0.71795,0.7184,0.71705,0.7172,1688300000.0
2009-12-07 05:30:00,0.71725,0.71775,0.71705,0.7173,3574900000.0
2009-12-07 06:00:00,0.7173,0.7178,0.71717,0.7177,1301000000.0
2009-12-07 06:30:00,0.7177,0.71776,0.71705,0.7171,779100000.0
2009-12-07 07:00:00,0.71705,0.71815,0.71705,0.71755,1954800000.0
2009-12-07 07:30:00,0.71745,0.71855,0.71725,0.71755,2932300001.0
2009-12-07 08:00:00,0.71765,0.7179,0.71685,0.71715,2276900000.0
2009-12-07 08:30:00,0.71715,0.71805,0.7167,0.7169,2508500000.0
2009-12-07 09:00:00,0.71685,0.71705,0.71445,0.71585,4270200000.0
2009-12-07 09:30:00,0.71585,0.71595,0.715,0.7152,2664900000.0
2009-12-07 10:00:00,0.7152,0.7152,0.71265,0.7131,6837899999.0
2009-12-07 10:30:00,0.7131,0.7131,0.70835,0.70835,9825100004.0
2009-12-07 11:00:00,0.70835,0.71095,0.70805,0.7103,7785599998.0
2009-12-07 11:30:00,0.7103,0.711,0.7099,0.71085,3830400000.0
2009-12-07 12:00:00,0.71085,0.7115,0.7102,0.71135,2570000000.0
2009-12-07 12:30:00,0.7114,0.71225,0.7106,0.7107,3876100001.0
2009-12-07 13:00:00,0.71065,0.7113,0.7095,0.70965,4545600001.0
2009-12-07 13:30:00,0.70965,0.7101,0.7088,0.70895,3164900000.0
2009-12-07 14:00:00,0.70915,0.70955,0.7089,0.70945,3836699999.0
2009-12-07 14:30:00,0.7095,0.7114,0.70945,0.70995,5845699995.0
2009-12-07 15:00:00,0.70995,0.71015,0.70935,0.7097,2803500001.0
2009-12-07 15:30:00,0.7099,0.71105,0.70965,0.7105,3532400000.0
2009-12-07 16:00:00,0.71045,0.71115,0.7095,0.7097,3364500000.0
2009-12-07 16:30:00,0.7097,0.71225,0.7095,0.71165,9051100000.0
2009-12-07 17:00:00,0.71165,0.71225,0.71075,0.71225,6919900000.0
2009-12-07 17:30:00,0.71225,0.7134,0.71185,0.7126,5292400000.0
2009-12-07 18:00:00,0.71255,0.7128,0.7115,0.7116,4837500000.0
2009-12-07 18:30:00,0.71155,0.7128,0.71145,0.71265,4155000000.0
2009-12-07 19:00:00,0.71265,0.7129,0.71135,0.71185,2952300000.0
2009-12-07 19:30:00,0.71185,0.7162,0.71165,0.71565,6720900000.0
2009-12-07 20:00:00,0.71565,0.718,0.71535,0.71765,3795700001.0
2009-12-07 20:30:00,0.71765,0.7177,0.7152,0.716,2878400000.0
2009-12-07 21:00:00,0.716,0.7162,0.71355,0.7139,2645400000.0
2009-12-07 21:30:00,0.7139,0.714,0.71215,0.7126,4212800001.0
2009-12-07 22:00:00,0.7126,0.71325,0.7121,0.71215,2326100000.0
2009-12-07 22:30:00,0.71215,0.71295,0.71195,0.712,2989100000.0
2009-12-07 23:00:00,0.712,0.71275,0.71199,0.71275,726200000.0
2009-12-07 23:30:00,0.71232,0.71345,0.71224,0.713,733900000.0
2009-12-08 00:00:00,0.71295,0.7149,0.71295,0.7148,872300000.0
2009-12-08 00:30:00,0.7148,0.71575,0.71387,0.7153,1147000000.0
2009-12-08 01:00:00,0.7153,0.71563,0.71458,0.71494,1547000000.0
2009-12-08 01:30:00,0.71505,0.71555,0.7148,0.7149,1066800000.0
2009-12-08 02:00:00,0.7149,0.7152,0.71385,0.7151,1435100000.0
2009-12-08 02:30:00,0.71505,0.71685,0.71465,0.7165,2987299999.0
2009-12-08 03:00:00,0.7165,0.7171,0.71575,0.71655,2171500000.0
2009-12-08 03:30:00,0.71655,0.71695,0.7153,0.71575,1168500000.0
2009-12-08 04:00:00,0.71565,0.71585,0.71452,0.7149,1164100000.0
2009-12-08 04:30:00,0.7151,0.7151,0.7139,0.71445,1641700000.0
2009-12-08 05:00:00,0.71445,0.71465,0.71345,0.7146,1555700000.0
2009-12-08 05:30:00,0.7146,0.7152,0.7142,0.71515,1135900000.0
2009-12-08 06:00:00,0.71515,0.7153,0.71441,0.7149,1457200000.0
2009-12-08 06:30:00,0.7149,0.7149,0.7141,0.7142,1645300000.0
2009-12-08 07:00:00,0.7142,0.71445,0.71365,0.7138,1044600000.0
2009-12-08 07:30:00,0.7138,0.71445,0.7129,0.71385,4150600000.0
2009-12-08 08:00:00,0.71385,0.71455,0.7127,0.71275,2445800000.0
2009-12-08 08:30:00,0.71275,0.7137,0.71255,0.7132,2604300000.0
2009-12-08 09:00:00,0.7132,0.7135,0.71175,0.7119,3359000000.0
2009-12-08 09:30:00,0.7119,0.71285,0.7112,0.7113,5724099999.0
2009-12-08 10:00:00,0.7113,0.7132,0.7105,0.71315,9587500000.0
2009-12-08 10:30:00,0.71315,0.71395,0.71215,0.71385,5906199999.0
2009-12-08 11:00:00,0.7139,0.7151,0.7132,0.71375,4962499999.0
2009-12-08 11:30:00,0.7134,0.7163,0.71315,0.7152,5136100003.0
2009-12-08 12:00:00,0.71525,0.71615,0.7144,0.71455,4743900000.0
2009-12-08 12:30:00,0.7146,0.71495,0.7138,0.71425,3856300000.0
2009-12-08 13:00:00,0.71425,0.7144,0.71255,0.71275,4757100002.0
2009-12-08 13:30:00,0.71275,0.71325,0.7109,0.71135,7365099999.0
2009-12-08 14:00:00,0.71125,0.7125,0.7102,0.7118,6691400001.0
2009-12-08 14:30:00,0.71185,0.71215,0.7104,0.71095,6475100001.0
2009-12-08 15:00:00,0.71095,0.71115,0.7086,0.70865,4864800001.0
2009-12-08 15:30:00,0.70865,0.7101,0.70745,0.70975,5551700000.0
2009-12-08 16:00:00,0.70975,0.71105,0.7086,0.71075,5745499998.0
2009-12-08 16:30:00,0.71075,0.71075,0.70865,0.71075,10996000001.0
2009-12-08 17:00:00,0.71075,0.71085,0.70965,0.71075,9040099999.0
2009-12-08 17:30:00,0.71075,0.7111,0.7091,0.71,5524400000.0
2009-12-08 18:00:00,0.71,0.71115,0.7091,0.71065,6830100000.0
2009-12-08 18:30:00,0.7106,0.7115,0.7098,0.71015,5527200000.0
2009-12-08 19:00:00,0.71015,0.71065,0.70885,0.7089,2528000000.0
2009-12-08 19:30:00,0.70895,0.7093,0.70815,0.70875,2950200000.0
2009-12-08 20:00:00,0.70875,0.70965,0.70755,0.70785,3487300000.0
2009-12-08 20:30:00,0.7078,0.70905,0.7075,0.70785,3277800000.0
2009-12-08 21:00:00,0.70785,0.7089,0.7073,0.7078,3234600000.0
2009-12-08 21:30:00,0.7078,0.70835,0.70475,0.7053,4288800000.0
2009-12-08 22:00:00,0.7053,0.7069,0.7053,0.7067,3717200000.0
2009-12-08 22:30:00,0.7067,0.7072,0.70647,0.7071,1784700000.0
2009-12-08 23:00:00,0.7071,0.7074,0.70628,0.70685,1070100000.0
2009-12-08 23:30:00,0.70705,0.7079,0.70665,0.7067,1284100000.0
2009-12-09 00:00:00,0.70675,0.70742,0.70633,0.7073,700200000.0
2009-12-09 00:30:00,0.70735,0.7079,0.70605,0.70645,603400000.0
2009-12-09 01:00:00,0.70635,0.70685,0.70505,0.70505,1106600000.0
2009-12-09 01:30:00,0.7052,0.70635,0.70425,0.7056,1332899999.0
2009-12-09 02:00:00,0.7056,0.70805,0.70555,0.70715,2671000000.0
2009-12-09 02:30:00,0.70715,0.70815,0.70695,0.7076,2448200000.0
2009-12-09 03:00:00,0.70765,0.70815,0.70635,0.708,1682900000.0
2009-12-09 03:30:00,0.7081,0.7084,0.707,0.70715,905700000.0
2009-12-09 04:00:00,0.70725,0.7083,0.70725,0.7083,916300000.0
2009-12-09 04:30:00,0.7083,0.70875,0.70734,0.7084,1248700000.0
2009-12-09 05:00:00,0.7084,0.70895,0.70775,0.7087,1790400000.0
2009-12-09 05:30:00,0.7087,0.70875,0.70815,0.70825,1032200000.0
2009-12-09 06:00:00,0.70835,0.70855,0.70755,0.70775,1765700000.0
2009-12-09 06:30:00,0.7078,0.7085,0.70772,0.70825,1114700000.0
2009-12-09 07:00:00,0.7082,0.709,0.70795,0.70885,1144600000.0
2009-12-09 07:30:00,0.70885,0.70965,0.7081,0.7088,1327200000.0
2009-12-09 08:00:00,0.7088,0.70945,0.70785,0.70825,3054900000.0
2009-12-09 08:30:00,0.70825,0.7087,0.7076,0.7078,3438700000.0
2009-12-09 09:00:00,0.7079,0.70905,0.7073,0.70855,3072800000.0
2009-12-09 09:30:00,0.7085,0.70945,0.70775,0.70785,2471200001.0
2009-12-09 10:00:00,0.70785,0.71145,0.70745,0.71135,2896700002.0
2009-12-09 10:30:00,0.71135,0.7114,0.70885,0.7105,6522599999.0
2009-12-09 11:00:00,0.7105,0.71135,0.7091,0.70985,7128200000.0
2009-12-09 11:30:00,0.70985,0.71125,0.70985,0.7106,4096800000.0
2009-12-09 12:00:00,0.7106,0.7123,0.71055,0.7121,3862500001.0
2009-12-09 12:30:00,0.7121,0.7142,0.71205,0.71285,4021899997.0
2009-12-09 13:00:00,0.71285,0.7135,0.71205,0.71255,3804499999.0
2009-12-09 13:30:00,0.71255,0.713,0.71235,0.71285,1978400000.0
2009-12-09 14:00:00,0.71285,0.71335,0.71165,0.71175,3853400002.0
2009-12-09 14:30:00,0.71175,0.71215,0.7112,0.71175,1782799999.0
2009-12-09 15:00:00,0.71175,0.7137,0.7116,0.71225,4499300000.0
2009-12-09 15:30:00,0.71225,0.7129,0.7113,0.71135,4498500001.0
2009-12-09 16:00:00,0.71135,0.7121,0.71015,0.71175,5367199999.0
2009-12-09 16:30:00,0.71175,0.71265,0.7102,0.71145,9682700000.0
2009-12-09 17:00:00,0.71145,0.7133,0.7114,0.71225,6590200001.0
2009-12-09 17:30:00,0.71225,0.71455,0.71115,0.7126,6380699998.0
2009-12-09 18:00:00,0.71265,0.71325,0.71155,0.7116,6090100000.0
2009-12-09 18:30:00,0.71165,0.7128,0.71125,0.71225,5614300000.0
2009-12-09 19:00:00,0.71225,0.7125,0.71025,0.7107,3445099999.0
2009-12-09 19:30:00,0.7107,0.71105,0.70925,0.71,3268700000.0
2009-12-09 20:00:00,0.71,0.71015,0.70765,0.709,6401200001.0
2009-12-09 20:30:00,0.709,0.70925,0.7084,0.70875,3563500000.0
2009-12-09 21:00:00,0.70875,0.71015,0.7087,0.70945,1683500000.0
2009-12-09 21:30:00,0.70945,0.71255,0.70945,0.712,2333600000.0
2009-12-09 22:00:00,0.712,0.7192,0.7119,0.71825,5915700002.0
2009-12-09 22:30:00,0.71825,0.72015,0.71805,0.71965,4343500000.0
2009-12-09 23:00:00,0.71965,0.7207,0.7184,0.71865,1254600000.0
2009-12-09 23:30:00,0.71865,0.7194,0.71835,0.71865,673100000.0
2009-12-10 00:00:00,0.7186,0.72275,0.71855,0.72275,1067500000.0
2009-12-10 00:30:00,0.72275,0.72345,0.72175,0.7223,1852400000.0
2009-12-10 01:00:00,0.72235,0.7226,0.72145,0.72205,822600000.0
2009-12-10 01:30:00,0.72205,0.72223,0.72165,0.7219,882700000.0
2009-12-10 02:00:00,0.7219,0.72285,0.7216,0.722,1528600000.0
2009-12-10 02:30:00,0.72195,0.7257,0.72195,0.7235,3570900000.0
2009-12-10 03:00:00,0.7235,0.7251,0.72335,0.72475,1893600000.0
2009-12-10 03:30:00,0.72475,0.72475,0.72345,0.72415,1726500000.0
2009-12-10 04:00:00,0.7241,0.7255,0.7241,0.7245,1699199998.0
2009-12-10 04:30:00,0.7245,0.72455,0.72347,0.72405,1133600001.0
2009-12-10 05:00:00,0.72415,0.7246,0.72365,0.72445,1053100000.0
2009-12-10 05:30:00,0.7245,0.72505,0.7237,0.7237,1334900000.0
2009-12-10 06:00:00,0.72375,0.7242,0.72275,0.72305,1794200000.0
2009-12-10 06:30:00,0.72305,0.72335,0.7223,0.72325,1548700000.0
2009-12-10 07:00:00,0.72325,0.72435,0.72285,0.7235,1813650000.0
2009-12-10 07:30:00,0.7235,0.7237,0.72245,0.72295,1751400000.0
2009-12-10 08:00:00,0.72315,0.7237,0.72295,0.7235,1663800000.0
2009-12-10 08:30:00,0.72365,0.7241,0.72305,0.7237,2042900000.0
2009-12-10 09:00:00,0.72365,0.72765,0.72365,0.72685,3210300000.0
2009-12-10 09:30:00,0.72695,0.72695,0.7247,0.7256,2378400000.0
2009-12-10 10:00:00,0.7256,0.72695,0.7252,0.72645,3416200000.0
2009-12-10 10:30:00,0.72645,0.7289,0.72585,0.7284,5167300000.0
2009-12-10 11:00:00,0.7284,0.7284,0.7271,0.72815,3305200000.0
2009-12-10 11:30:00,0.72815,0.7287,0.72745,0.7284,2606400000.0
2009-12-10 12:00:00,0.7284,0.72945,0.7282,0.7285,2773200000.0
2009-12-10 12:30:00,0.7285,0.72855,0.7271,0.7283,2635700000.0
2009-12-10 13:00:00,0.7283,0.72835,0.72665,0.72815,3112800000.0
2009-12-10 13:30:00,0.72825,0.7284,0.7274,0.72815,2103399999.0
2009-12-10 14:00:00,0.72825,0.72825,0.72675,0.7269,2315800000.0
2009-12-10 14:30:00,0.72695,0.72765,0.72675,0.727,2405300000.0
2009-12-10 15:00:00,0.727,0.72845,0.727,0.72835,2581399999.0
2009-12-10 15:30:00,0.72835,0.7295,0.72765,0.72795,3247500000.0
2009-12-10 16:00:00,0.72795,0.72865,0.72785,0.7284,3306000000.0
2009-12-10 16:30:00,0.7284,0.7293,0.7281,0.7291,5847399999.0
2009-12-10 17:00:00,0.7291,0.7296,0.72815,0.7294,7853599997.0
2009-12-10 17:30:00,0.7294,0.73005,0.7291,0.7298,4141699999.0
2009-12-10 18:00:00,0.72975,0.73185,0.7288,0.7311,7085699999.0
2009-12-10 18:30:00,0.7311,0.73135,0.7288,0.72915,4100650001.0
2009-12-10 19:00:00,0.72915,0.7295,0.7278,0.7278,2432700000.0
2009-12-10 19:30:00,0.7279,0.72895,0.7273,0.72885,1809100000.0
2009-12-10 20:00:00,0.72885,0.729,0.7277,0.7288,2755500000.0
2009-12-10 20:30:00,0.7288,0.72945,0.7271,0.7281,3358199999.0
2009-12-10 21:00:00,0.72805,0.72985,0.72789,0.72945,2576400000.0
2009-12-10 21:30:00,0.72945,0.72945,0.72795,0.72825,1144900000.0
2009-12-10 22:00:00,0.72825,0.7286,0.72745,0.72755,1151500000.0
2009-12-10 22:30:00,0.72745,0.72845,0.7274,0.728,1491100000.0
2009-12-10 23:00:00,0.728,0.729,0.72762,0.729,762800000.0
2009-12-10 23:30:00,0.72925,0.72925,0.72809,0.72855,742400000.0
2009-12-11 00:00:00,0.72845,0.7289,0.72765,0.72785,937500000.0
2009-12-11 00:30:00,0.72766,0.7282,0.72765,0.728,798600000.0
2009-12-11 01:00:00,0.728,0.7281,0.72705,0.72755,1221400000.0
2009-12-11 01:30:00,0.72755,0.7283,0.72721,0.72805,590000000.0
2009-12-11 02:00:00,0.7281,0.72825,0.7274,0.72765,1123000000.0
2009-12-11 02:30:00,0.72765,0.72795,0.727,0.72755,1430500000.0
2009-12-11 03:00:00,0.7275,0.7278,0.72595,0.72635,1487000000.0
2009-12-11 03:30:00,0.72635,0.72675,0.7262,0.72625,1525800000.0
2009-12-11 04:00:00,0.7263,0.7266,0.72585,0.7261,1559900000.0
2009-12-11 04:30:00,0.7261,0.727,0.7261,0.72655,1728100000.0
2009-12-11 05:00:00,0.72655,0.7271,0.72655,0.72705,1166200000.0
2009-12-11 05:30:00,0.72715,0.72745,0.72606,0.72715,1462100000.0
2009-12-11 06:00:00,0.72715,0.72725,0.72665,0.7267,1782800000.0
2009-12-11 06:30:00,0.72665,0.7271,0.7263,0.72645,1487500000.0
2009-12-11 07:00:00,0.72645,0.7269,0.7263,0.72675,1100900000.0
2009-12-11 07:30:00,0.72675,0.72725,0.72665,0.727,1442500000.0
2009-12-11 08:00:00,0.72705,0.72785,0.72705,0.72755,819100000.0
2009-12-11 08:30:00,0.72755,0.72795,0.72705,0.72745,1893100000.0
2009-12-11 09:00:00,0.72735,0.7275,0.7266,0.72685,4233100000.0
2009-12-11 09:30:00,0.72685,0.72735,0.72545,0.72555,3247200000.0
2009-12-11 10:00:00,0.7254,0.7267,0.725,0.72605,5833000001.0
2009-12-11 10:30:00,0.72605,0.72765,0.72605,0.72645,5426699999.0
2009-12-11 11:00:00,0.72645,0.7274,0.72635,0.7272,4692500000.0
2009-12-11 11:30:00,0.7272,0.72745,0.7259,0.72625,4257600000.0
2009-12-11 12:00:00,0.7263,0.72675,0.7261,0.72625,2238700000.0
2009-12-11 12:30:00,0.72625,0.72725,0.72545,0.72565,3447300000.0
2009-12-11 13:00:00,0.72565,0.72665,0.7253,0.72655,3906800000.0
2009-12-11 13:30:00,0.72655,0.72725,0.7263,0.72725,3441300001.0
2009-12-11 14:00:00,0.72725,0.72865,0.72695,0.72855,4971600000.0
2009-12-11 14:30:00,0.7286,0.72875,0.72805,0.7284,1836199998.0
2009-12-11 15:00:00,0.72845,0.7287,0.7276,0.72805,3352700001.0
2009-12-11 15:30:00,0.72815,0.7289,0.72575,0.7261,8882900001.0
2009-12-11 16:00:00,0.7261,0.72675,0.72495,0.72555,8679700000.0
2009-12-11 16:30:00,0.72555,0.7262,0.7243,0.72525,8696900000.0
2009-12-11 17:00:00,0.72525,0.72565,0.7235,0.72495,10954599995.0
2009-12-11 17:30:00,0.72495,0.7253,0.72245,0.7234,7381600000.0
2009-12-11 18:00:00,0.7234,0.72365,0.7222,0.7233,8904300000.0
2009-12-11 18:30:00,0.7233,0.72425,0.7227,0.72375,5934900000.0
2009-12-11 19:00:00,0.72375,0.72505,0.72375,0.72385,2180800000.0
2009-12-11 19:30:00,0.7238,0.72495,0.72365,0.72385,1726400000.0
2009-12-11 20:00:00,0.72385,0.72455,0.72315,0.72435,1447400000.0
2009-12-11 20:30:00,0.72445,0.72445,0.72305,0.72345,1355700000.0
2009-12-11 21:00:00,0.72345,0.7243,0.72321,0.72395,1350000000.0
2009-12-11 21:30:00,0.72395,0.7242,0.72355,0.7236,1729499999.0
2009-12-11 22:00:00,0.7236,0.72405,0.72327,0.72395,1003700001.0
2009-12-11 22:30:00,0.72395,0.7249,0.7239,0.7246,1760500000.0
2009-12-11 23:00:00,0.7245,0.72555,0.72405,0.72405,1653200000.0
2009-12-11 23:30:00,0.7248,0.7259,0.7237,0.72495,942800000.0
2009-12-14 00:00:00,0.72403,0.72451,0.72367,0.724,1761000000.0
2009-12-14 00:30:00,0.72398,0.72408,0.72353,0.72406,1702300000.0
2009-12-14 01:00:00,0.72408,0.72465,0.72385,0.72388,1761000000.0
2009-12-14 01:30:00,0.72387,0.72476,0.72335,0.72397,1761000000.0
2009-12-14 02:00:00,0.72415,0.72485,0.72385,0.724,1178000000.0
2009-12-14 02:30:00,0.72395,0.72495,0.72335,0.72405,1282599999.0
2009-12-14 03:00:00,0.724,0.72505,0.72375,0.7243,1346700000.0
2009-12-14 03:30:00,0.72435,0.72505,0.7226,0.72405,1692200000.0
2009-12-14 04:00:00,0.72405,0.72415,0.72286,0.72355,1182300000.0
2009-12-14 04:30:00,0.7236,0.7239,0.72333,0.72375,1048900000.0
2009-12-14 05:00:00,0.72385,0.724,0.7214,0.7218,1107599998.0
2009-12-14 05:30:00,0.7218,0.7222,0.721,0.7217,1487200000.0
2009-12-14 06:00:00,0.72165,0.7255,0.7212,0.7254,1768700000.0
2009-12-14 06:30:00,0.7254,0.72645,0.725,0.725,1919600000.0
2009-12-14 07:00:00,0.72505,0.7257,0.72465,0.7254,2375999999.0
2009-12-14 07:30:00,0.7254,0.7259,0.72485,0.7259,3896500000.0
2009-12-14 08:00:00,0.7259,0.72655,0.72525,0.7253,2521300000.0
2009-12-14 08:30:00,0.7253,0.72595,0.7246,0.72515,2114500000.0
2009-12-14 09:00:00,0.72525,0.7258,0.725,0.7255,2092000000.0
2009-12-14 09:30:00,0.7255,0.7263,0.72495,0.72495,2934900000.0
2009-12-14 10:00:00,0.72495,0.72555,0.7237,0.7242,6447800000.0
2009-12-14 10:30:00,0.72425,0.72495,0.72375,0.7244,4698999998.0
2009-12-14 11:00:00,0.72445,0.72585,0.72425,0.7251,4665400007.0
2009-12-14 11:30:00,0.7251,0.72605,0.725,0.72555,2155500001.0
2009-12-14 12:00:00,0.72555,0.7259,0.7251,0.72515,2911200000.0
2009-12-14 12:30:00,0.72515,0.72525,0.72405,0.72425,3277700001.0
2009-12-14 13:00:00,0.72425,0.72445,0.723,0.72365,4166800002.0
2009-12-14 13:30:00,0.7236,0.7244,0.72345,0.7235,5666700002.0
2009-12-14 14:00:00,0.7235,0.72475,0.7234,0.72455,3186700000.0
2009-12-14 14:30:00,0.72455,0.72505,0.7242,0.72495,2480400000.0
2009-12-14 15:00:00,0.72495,0.7253,0.72445,0.72475,4899299999.0
2009-12-14 15:30:00,0.72475,0.7249,0.7237,0.72465,5438899999.0
2009-12-14 16:00:00,0.72465,0.72575,0.7244,0.72565,4754500003.0
2009-12-14 16:30:00,0.7256,0.72645,0.7247,0.7261,8213099999.0
2009-12-14 17:00:00,0.7261,0.72655,0.7253,0.72635,6141100001.0
2009-12-14 17:30:00,0.72635,0.72835,0.72615,0.72705,4996400000.0
2009-12-14 18:00:00,0.72705,0.72765,0.72665,0.72755,6157800000.0
2009-12-14 18:30:00,0.72755,0.72905,0.72755,0.7287,3902400001.0
2009-12-14 19:00:00,0.72875,0.72975,0.7283,0.72855,3676099999.0
2009-12-14 19:30:00,0.7285,0.72975,0.7283,0.72865,2776500001.0
2009-12-14 20:00:00,0.72865,0.72865,0.7274,0.7286,3511799999.0
2009-12-14 20:30:00,0.72865,0.7288,0.72785,0.72815,2206700000.0
2009-12-14 21:00:00,0.72815,0.7283,0.7273,0.72735,2826900001.0
2009-12-14 21:30:00,0.72735,0.72755,0.72675,0.72745,2884600000.0
2009-12-14 22:00:00,0.72745,0.7281,0.7273,0.72755,1318100000.0
2009-12-14 22:30:00,0.72765,0.72795,0.72702,0.72705,700600000.0
2009-12-14 23:00:00,0.72765,0.72835,0.72711,0.72798,1009800000.0
2009-12-14 23:30:00,0.7282,0.72845,0.72737,0.7276,676300000.0
2009-12-15 00:00:00,0.72755,0.72785,0.72655,0.7273,543300000.0
2009-12-15 00:30:00,0.72715,0.7272,0.72643,0.72684,531400000.0
2009-12-15 01:00:00,0.72678,0.7272,0.72652,0.72705,995800000.0
2009-12-15 01:30:00,0.72705,0.72716,0.72644,0.72705,951300000.0
2009-12-15 02:00:00,0.72705,0.72775,0.72685,0.7275,1072000000.0
2009-12-15 02:30:00,0.7275,0.7276,0.72575,0.72725,2645600000.0
2009-12-15 03:00:00,0.72725,0.7275,0.72664,0.72699,944100000.0
2009-12-15 03:30:00,0.72698,0.72735,0.72655,0.72715,1154100000.0
2009-12-15 04:00:00,0.72715,0.72715,0.72625,0.72625,1196600000.0
2009-12-15 04:30:00,0.72625,0.7266,0.72589,0.72635,877200000.0
2009-12-15 05:00:00,0.72635,0.72655,0.72578,0.72625,969100000.0
2009-12-15 05:30:00,0.7263,0.72655,0.72608,0.72635,833300000.0
2009-12-15 06:00:00,0.7264,0.72665,0.72594,0.7265,932400000.0
2009-12-15 06:30:00,0.7267,0.72675,0.72625,0.72635,1195200000.0
2009-12-15 07:00:00,0.72635,0.72635,0.72555,0.72585,1752100000.0
2009-12-15 07:30:00,0.72585,0.72625,0.72515,0.72575,2176100000.0
2009-12-15 08:00:00,0.72565,0.72635,0.72483,0.72535,1874900000.0
2009-12-15 08:30:00,0.72535,0.72615,0.72493,0.72565,1333100000.0
2009-12-15 09:00:00,0.7257,0.72675,0.7257,0.72605,2339299999.0
2009-12-15 09:30:00,0.72605,0.72615,0.72395,0.72395,3155200000.0
2009-12-15 10:00:00,0.72395,0.72455,0.72145,0.72155,7658500000.0
2009-12-15 10:30:00,0.72155,0.72275,0.7211,0.72225,4439000000.0
2009-12-15 11:00:00,0.72225,0.72335,0.72145,0.72145,6796900000.0
2009-12-15 11:30:00,0.72145,0.72195,0.721,0.7216,7387900001.0
2009-12-15 12:00:00,0.7216,0.72265,0.72095,0.72265,8109900003.0
2009-12-15 12:30:00,0.72265,0.72265,0.72165,0.72215,5245300000.0
2009-12-15 13:00:00,0.72215,0.72235,0.72135,0.72145,2892300000.0
2009-12-15 13:30:00,0.72145,0.72265,0.7212,0.72185,3158999999.0
2009-12-15 14:00:00,0.72185,0.72195,0.71965,0.72,3307500000.0
2009-12-15 14:30:00,0.71995,0.7208,0.71925,0.72015,3139400000.0
2009-12-15 15:00:00,0.7201,0.7207,0.71985,0.7199,3976300000.0
2009-12-15 15:30:00,0.7199,0.7216,0.71865,0.7207,4544000000.0
2009-12-15 16:00:00,0.7207,0.7219,0.7206,0.72105,3701200002.0
2009-12-15 16:30:00,0.7211,0.72175,0.72085,0.7212,9431900001.0
2009-12-15 17:00:00,0.7212,0.72225,0.72085,0.7222,8341400003.0
2009-12-15 17:30:00,0.72215,0.7228,0.7216,0.7225,9707300002.0
2009-12-15 18:00:00,0.72255,0.72255,0.72115,0.72145,7394400000.0
2009-12-15 18:30:00,0.72145,0.7224,0.72105,0.72155,6973000001.0
2009-12-15 19:00:00,0.72155,0.72225,0.7212,0.7212,3604799999.0
2009-12-15 19:30:00,0.72125,0.72125,0.72035,0.72075,3877199999.0
2009-12-15 20:00:00,0.72075,0.7219,0.7198,0.7201,2270400000.0
2009-12-15 20:30:00,0.72015,0.72065,0.71955,0.7205,1484800000.0
2009-12-15 21:00:00,0.72035,0.7206,0.71967,0.7202,1249900000.0
2009-12-15 21:30:00,0.7202,0.7214,0.7202,0.7212,1381300000.0
2009-12-15 22:00:00,0.7214,0.72305,0.7213,0.72165,3733000000.0
2009-12-15 22:30:00,0.7216,0.72175,0.72065,0.72135,2513400000.0
2009-12-15 23:00:00,0.72135,0.72235,0.72123,0.7216,584500000.0
2009-12-15 23:30:00,0.7217,0.7222,0.72095,0.7215,984800000.0
2009-12-16 00:00:00,0.72145,0.7216,0.72075,0.7216,490800000.0
2009-12-16 00:30:00,0.72155,0.7217,0.72042,0.72101,553000000.0
2009-12-16 01:00:00,0.72125,0.7216,0.72099,0.72118,1079300000.0
2009-12-16 01:30:00,0.72135,0.72149,0.72075,0.72115,705800000.0
2009-12-16 02:00:00,0.72115,0.72185,0.72015,0.72165,2887199999.0
2009-12-16 02:30:00,0.72145,0.72155,0.71905,0.7212,2378600000.0
2009-12-16 03:00:00,0.72125,0.72125,0.71855,0.71915,2417100000.0
2009-12-16 03:30:00,0.7191,0.71975,0.71855,0.7195,1592800000.0
2009-12-16 04:00:00,0.7195,0.71975,0.7187,0.7189,1167100000.0
2009-12-16 04:30:00,0.7189,0.7192,0.71862,0.7191,1168900000.0
2009-12-16 05:00:00,0.7191,0.7195,0.71695,0.7183,2287900000.0
2009-12-16 05:30:00,0.7183,0.71885,0.7174,0.7177,1951500000.0
2009-12-16 06:00:00,0.7177,0.7183,0.71735,0.7179,1455900000.0
2009-12-16 06:30:00,0.71795,0.7182,0.71731,0.71795,1697200000.0
2009-12-16 07:00:00,0.7179,0.71825,0.7168,0.7175,2035500000.0
2009-12-16 07:30:00,0.7175,0.71805,0.7173,0.71765,2409600000.0
2009-12-16 08:00:00,0.71765,0.719,0.71745,0.71875,1924000001.0
2009-12-16 08:30:00,0.71875,0.7191,0.71815,0.71855,2329000000.0
2009-12-16 09:00:00,0.7186,0.7198,0.7175,0.71755,3392799998.0
2009-12-16 09:30:00,0.7176,0.71815,0.7157,0.71575,4656300000.0
2009-12-16 10:00:00,0.7158,0.7172,0.71575,0.7166,4358200000.0
2009-12-16 10:30:00,0.71665,0.7171,0.7155,0.717,3105000001.0
2009-12-16 11:00:00,0.717,0.7176,0.7162,0.71645,3656500000.0
2009-12-16 11:30:00,0.7165,0.7184,0.7165,0.71695,3965900000.0
2009-12-16 12:00:00,0.717,0.71925,0.7168,0.71815,4285000001.0
2009-12-16 12:30:00,0.71825,0.71885,0.71805,0.7183,2260399999.0
2009-12-16 13:00:00,0.7183,0.72005,0.71815,0.71985,1558999999.0
2009-12-16 13:30:00,0.7198,0.7201,0.71905,0.7201,2531700000.0
2009-12-16 14:00:00,0.7201,0.7213,0.71985,0.72095,3408100000.0
2009-12-16 14:30:00,0.7211,0.72125,0.7199,0.72035,2348900000.0
2009-12-16 15:00:00,0.7204,0.72075,0.71925,0.7199,4319999999.0
2009-12-16 15:30:00,0.7198,0.7206,0.7196,0.7202,3866300001.0
2009-12-16 16:00:00,0.72025,0.7203,0.7192,0.7193,3832200000.0
2009-12-16 16:30:00,0.7193,0.7224,0.7193,0.7214,7150900000.0
2009-12-16 17:00:00,0.7214,0.72225,0.721,0.7213,5211999999.0
2009-12-16 17:30:00,0.72145,0.722,0.72085,0.72105,7335299996.0
2009-12-16 18:00:00,0.72105,0.72195,0.7205,0.7213,7707600001.0
2009-12-16 18:30:00,0.7213,0.72245,0.72115,0.72205,4500800001.0
2009-12-16 19:00:00,0.72205,0.72215,0.72065,0.72065,2387899999.0
2009-12-16 19:30:00,0.7207,0.72095,0.72015,0.72015,1496600000.0
2009-12-16 20:00:00,0.72015,0.72085,0.72015,0.72065,831600000.0
2009-12-16 20:30:00,0.72065,0.72115,0.7201,0.7201,1478400000.0
2009-12-16 21:00:00,0.72015,0.72235,0.71845,0.71995,3332700000.0
2009-12-16 21:30:00,0.7199,0.72055,0.71835,0.71965,4742200000.0
2009-12-16 22:00:00,0.71955,0.7208,0.71905,0.72015,2974400000.0
2009-12-16 22:30:00,0.72015,0.72065,0.71985,0.7205,2273800000.0
2009-12-16 23:00:00,0.72055,0.7209,0.71992,0.72055,995500000.0
2009-12-16 23:30:00,0.7206,0.72095,0.72005,0.7203,936600000.0
2009-12-17 00:00:00,0.7203,0.7207,0.7194,0.7196,825900000.0
2009-12-17 00:30:00,0.7196,0.71995,0.7191,0.71926,858000000.0
2009-12-17 01:00:00,0.71955,0.71985,0.71891,0.71955,998900000.0
2009-12-17 01:30:00,0.71955,0.72005,0.7191,0.7193,1258000000.0
2009-12-17 02:00:00,0.7193,0.7197,0.71875,0.71955,2040799999.0
2009-12-17 02:30:00,0.71955,0.72015,0.71915,0.7195,767900000.0
2009-12-17 03:00:00,0.7195,0.71955,0.7177,0.71845,1714700000.0
2009-12-17 03:30:00,0.71845,0.71865,0.7169,0.71755,2387000000.0
2009-12-17 04:00:00,0.71755,0.71905,0.7166,0.71805,1615600000.0
2009-12-17 04:30:00,0.7178,0.71825,0.7142,0.71495,2826600000.0
2009-12-17 05:00:00,0.7149,0.7151,0.7123,0.7136,4929200001.0
2009-12-17 05:30:00,0.71355,0.71505,0.713,0.7149,2776400000.0
2009-12-17 06:00:00,0.7149,0.71535,0.71255,0.71255,3475600000.0
2009-12-17 06:30:00,0.71255,0.7131,0.71065,0.71215,3818100000.0
2009-12-17 07:00:00,0.71215,0.71235,0.7115,0.71215,2363599999.0
2009-12-17 07:30:00,0.71215,0.7122,0.7112,0.7114,1725200000.0
2009-12-17 08:00:00,0.7114,0.71185,0.7105,0.71075,1828400000.0
2009-12-17 08:30:00,0.71075,0.71275,0.7107,0.7122,2385900001.0
2009-12-17 09:00:00,0.71215,0.7123,0.7107,0.71135,2942700000.0
2009-12-17 09:30:00,0.71135,0.7135,0.71055,0.7134,3522700000.0
2009-12-17 10:00:00,0.7133,0.7137,0.7124,0.71325,4016499999.0
2009-12-17 10:30:00,0.7133,0.71355,0.71205,0.7126,3670000000.0
2009-12-17 11:00:00,0.7125,0.71325,0.71205,0.71305,3113600000.0
2009-12-17 11:30:00,0.7129,0.7131,0.7108,0.7113,3163200000.0
2009-12-17 12:00:00,0.7113,0.71225,0.7113,0.7118,2461099999.0
2009-12-17 12:30:00,0.7118,0.7118,0.7105,0.71165,4498400000.0
2009-12-17 13:00:00,0.71165,0.7125,0.7115,0.71175,3649100000.0
2009-12-17 13:30:00,0.71175,0.7129,0.7113,0.71195,2842300001.0
2009-12-17 14:00:00,0.71195,0.71265,0.71135,0.712,2754499999.0
2009-12-17 14:30:00,0.712,0.71215,0.71075,0.7111,2811500000.0
2009-12-17 15:00:00,0.71115,0.7114,0.70955,0.71045,5275200003.0
2009-12-17 15:30:00,0.71045,0.7112,0.70955,0.71055,6893099999.0
2009-12-17 16:00:00,0.71055,0.71255,0.71045,0.71235,4521099999.0
2009-12-17 16:30:00,0.71235,0.7132,0.7109,0.71095,5011800000.0
2009-12-17 17:00:00,0.71115,0.71265,0.71095,0.7119,4706699999.0
2009-12-17 17:30:00,0.71195,0.7129,0.71155,0.71235,6248799999.0
2009-12-17 18:00:00,0.7124,0.7126,0.71115,0.7119,5914799999.0
2009-12-17 18:30:00,0.7119,0.7121,0.7094,0.70965,4968000001.0
2009-12-17 19:00:00,0.70975,0.70995,0.70835,0.7096,2324800000.0
2009-12-17 19:30:00,0.7096,0.71025,0.70875,0.70955,3564500000.0
2009-12-17 20:00:00,0.70955,0.70965,0.70866,0.70905,2715999998.0
2009-12-17 20:30:00,0.70905,0.7099,0.70868,0.70965,1456600000.0
2009-12-17 21:00:00,0.7096,0.71105,0.7096,0.711,1514000000.0
2009-12-17 21:30:00,0.711,0.7113,0.7097,0.70985,1679200000.0
2009-12-17 22:00:00,0.70985,0.7103,0.7094,0.7095,1878700000.0
2009-12-17 22:30:00,0.7095,0.70985,0.70896,0.7095,1209500000.0
2009-12-17 23:00:00,0.7095,0.70995,0.7091,0.7094,992900000.0
2009-12-17 23:30:00,0.70975,0.71085,0.709,0.70995,1191200000.0
2009-12-18 00:00:00,0.70995,0.7106,0.70975,0.7103,561000000.0
2009-12-18 00:30:00,0.71035,0.7105,0.70997,0.71045,708400000.0
2009-12-18 01:00:00,0.71045,0.7105,0.7063,0.70705,1689600000.0
2009-12-18 01:30:00,0.7071,0.7097,0.7067,0.7091,2055800000.0
2009-12-18 02:00:00,0.7091,0.7092,0.70755,0.70755,1843800000.0
2009-12-18 02:30:00,0.70755,0.71065,0.7064,0.70975,2905900000.0
2009-12-18 03:00:00,0.70975,0.71015,0.70835,0.70845,1777900000.0
2009-12-18 03:30:00,0.70845,0.71005,0.7084,0.70975,1755300000.0
2009-12-18 04:00:00,0.7097,0.71275,0.7097,0.71185,2712900000.0
2009-12-18 04:30:00,0.71185,0.71295,0.71055,0.71195,2814400000.0
2009-12-18 05:00:00,0.71195,0.71265,0.7103,0.71165,1662800000.0
2009-12-18 05:30:00,0.71165,0.7123,0.71095,0.71215,1516800000.0
2009-12-18 06:00:00,0.71215,0.71215,0.71115,0.7119,690400000.0
2009-12-18 06:30:00,0.71154,0.7121,0.71116,0.7119,1024200000.0
2009-12-18 07:00:00,0.7119,0.71265,0.71125,0.71165,1298300000.0
2009-12-18 07:30:00,0.71165,0.71185,0.71066,0.71135,974100000.0
2009-12-18 08:00:00,0.7114,0.7115,0.71045,0.7112,2493100000.0
2009-12-18 08:30:00,0.71115,0.7116,0.7103,0.7112,2271300000.0
2009-12-18 09:00:00,0.7111,0.7111,0.70945,0.71055,2893300000.0
2009-12-18 09:30:00,0.7105,0.7119,0.71035,0.71115,2908400000.0
2009-12-18 10:00:00,0.71115,0.7132,0.71095,0.71265,6187399998.0
2009-12-18 10:30:00,0.71265,0.71275,0.71155,0.71185,4860399999.0
2009-12-18 11:00:00,0.7118,0.71185,0.70989,0.71035,3056600000.0
2009-12-18 11:30:00,0.71055,0.71185,0.7101,0.7117,2963400001.0
2009-12-18 12:00:00,0.7119,0.7119,0.7102,0.7105,4264199999.0
2009-12-18 12:30:00,0.7105,0.711,0.7103,0.71095,1896800000.0
2009-12-18 13:00:00,0.71095,0.71145,0.71035,0.7105,3120500000.0
2009-12-18 13:30:00,0.71045,0.7112,0.71,0.7101,3840900000.0
2009-12-18 14:00:00,0.7101,0.7102,0.7085,0.70905,3577199999.0
2009-12-18 14:30:00,0.7091,0.71055,0.70855,0.70915,4243500001.0
2009-12-18 15:00:00,0.70915,0.70935,0.7082,0.70865,2709300000.0
2009-12-18 15:30:00,0.70865,0.70915,0.70775,0.7085,4556600000.0
2009-12-18 16:00:00,0.7085,0.70965,0.708,0.70905,3518100000.0
2009-12-18 16:30:00,0.70905,0.7112,0.7087,0.7106,6235899999.0
2009-12-18 17:00:00,0.71055,0.71105,0.70895,0.709,5305500002.0
2009-12-18 17:30:00,0.709,0.709,0.70655,0.708,7683500001.0
2009-12-18 18:00:00,0.708,0.70885,0.70685,0.70835,7716900000.0
2009-12-18 18:30:00,0.70835,0.709,0.70725,0.7086,5331400000.0
2009-12-18 19:00:00,0.70855,0.7099,0.7082,0.70935,3452600000.0
2009-12-18 19:30:00,0.70935,0.7098,0.70885,0.70945,1438100000.0
2009-12-18 20:00:00,0.70945,0.71025,0.7091,0.71015,2548000000.0
2009-12-18 20:30:00,0.7102,0.7104,0.7093,0.7095,2349700000.0
2009-12-18 21:00:00,0.70955,0.71,0.70876,0.7096,1657900000.0
2009-12-18 21:30:00,0.7096,0.7105,0.7095,0.7104,2142300000.0
2009-12-18 22:00:00,0.71045,0.71185,0.71035,0.7115,1020400000.0
2009-12-18 22:30:00,0.7115,0.7115,0.7099,0.7107,4336500000.0
2009-12-18 23:00:00,0.7107,0.712,0.7102,0.71125,1392500000.0
2009-12-18 23:30:00,0.71085,0.712,0.7107,0.711,1851600000.0
2009-12-21 02:00:00,0.7106,0.7113,0.70995,0.7101,1519800000.0
2009-12-21 02:30:00,0.71015,0.71085,0.70965,0.70965,1197900000.0
2009-12-21 03:00:00,0.70965,0.7099,0.7082,0.7088,1328900000.0
2009-12-21 03:30:00,0.70885,0.70935,0.70765,0.70855,1651300000.0
2009-12-21 04:00:00,0.70855,0.7093,0.70798,0.709,1456600000.0
2009-12-21 04:30:00,0.709,0.7097,0.7088,0.7091,952600000.0
2009-12-21 05:00:00,0.709,0.7105,0.70839,0.7101,1495800000.0
2009-12-21 05:30:00,0.7101,0.71075,0.7101,0.71035,1460600000.0
2009-12-21 06:00:00,0.7104,0.71055,0.70925,0.70945,1533400000.0
2009-12-21 06:30:00,0.70945,0.71035,0.70945,0.7101,1180400000.0
2009-12-21 07:00:00,0.7101,0.7101,0.70926,0.7097,1075600000.0
2009-12-21 07:30:00,0.7097,0.71,0.70915,0.70935,1526100000.0
2009-12-21 08:00:00,0.70935,0.7095,0.70795,0.70875,1941800000.0
2009-12-21 08:30:00,0.7087,0.70895,0.7078,0.70825,1291500000.0
2009-12-21 09:00:00,0.70825,0.70975,0.70785,0.7094,1864200000.0
2009-12-21 09:30:00,0.7094,0.7094,0.70805,0.70855,1282900000.0
2009-12-21 10:00:00,0.70855,0.7089,0.70795,0.70805,2948000000.0
2009-12-21 10:30:00,0.70805,0.70865,0.7071,0.7073,3829200001.0
2009-12-21 11:00:00,0.7073,0.70875,0.7068,0.70855,3528300000.0
2009-12-21 11:30:00,0.70845,0.709,0.70805,0.70865,3122899999.0
2009-12-21 12:00:00,0.70875,0.7089,0.7081,0.7086,1465000000.0
2009-12-21 12:30:00,0.7086,0.7089,0.70791,0.7083,836100000.0
2009-12-21 13:00:00,0.70835,0.70905,0.70777,0.70895,1702800000.0
2009-12-21 13:30:00,0.7089,0.70985,0.7088,0.70935,1911200000.0
2009-12-21 14:00:00,0.70935,0.71035,0.70895,0.70995,3246199999.0
2009-12-21 14:30:00,0.70995,0.71,0.7093,0.70955,4021900000.0
2009-12-21 15:00:00,0.70955,0.7104,0.7092,0.70995,3294700001.0
2009-12-21 15:30:00,0.70995,0.70995,0.70885,0.70885,4268700000.0
2009-12-21 16:00:00,0.70885,0.70985,0.70885,0.709,3286600000.0
2009-12-21 16:30:00,0.709,0.7098,0.70875,0.7088,5336500000.0
2009-12-21 17:00:00,0.7088,0.7088,0.7079,0.708,5170900000.0
2009-12-21 17:30:00,0.708,0.7093,0.708,0.7083,4392500000.0
2009-12-21 18:00:00,0.7083,0.70835,0.70665,0.70665,4717900001.0
2009-12-21 18:30:00,0.70665,0.7087,0.7066,0.7087,2778100000.0
2009-12-21 19:00:00,0.70865,0.70935,0.70795,0.7085,2746100000.0
2009-12-21 19:30:00,0.7085,0.70865,0.70645,0.70715,1682100000.0
2009-12-21 20:00:00,0.70715,0.70725,0.7055,0.70685,2458700000.0
2009-12-21 20:30:00,0.70685,0.70685,0.70565,0.7064,1903400000.0
2009-12-21 21:00:00,0.7065,0.70685,0.7059,0.70665,1219200000.0
2009-12-21 21:30:00,0.7067,0.7067,0.7043,0.7043,2128200000.0
2009-12-21 22:00:00,0.70425,0.70525,0.70415,0.705,2347100000.0
2009-12-21 22:30:00,0.705,0.70585,0.70495,0.7052,1145600000.0
2009-12-21 23:00:00,0.7052,0.7056,0.70462,0.70535,648500000.0
2009-12-21 23:30:00,0.70535,0.70595,0.70478,0.7052,1074399999.0
2009-12-22 00:00:00,0.70505,0.7054,0.7031,0.7037,966100000.0
2009-12-22 00:30:00,0.7037,0.70445,0.70345,0.7043,518800000.0
2009-12-22 01:00:00,0.7043,0.70435,0.70348,0.70385,570900000.0
2009-12-22 01:30:00,0.70385,0.7047,0.70355,0.7046,1011200000.0
2009-12-22 02:00:00,0.7046,0.70525,0.7041,0.70415,903300000.0
2009-12-22 02:30:00,0.70415,0.7042,0.7035,0.7041,942400000.0
2009-12-22 03:00:00,0.7041,0.7042,0.703,0.7035,1030900000.0
2009-12-22 03:30:00,0.70331,0.7042,0.70285,0.70375,1151200000.0
2009-12-22 04:00:00,0.70375,0.70435,0.7029,0.7033,1470300000.0
2009-12-22 04:30:00,0.70335,0.70425,0.7032,0.70415,1326600000.0
2009-12-22 05:00:00,0.70415,0.70449,0.70326,0.7039,983600000.0
2009-12-22 05:30:00,0.70385,0.7039,0.703,0.70345,1122800000.0
2009-12-22 06:00:00,0.70345,0.70355,0.70303,0.7033,607000000.0
2009-12-22 06:30:00,0.7033,0.704,0.70292,0.7034,970900000.0
2009-12-22 07:00:00,0.7036,0.7036,0.70294,0.7033,588600000.0
2009-12-22 07:30:00,0.70335,0.70425,0.70287,0.7039,1257400000.0
2009-12-22 08:00:00,0.7038,0.70405,0.70355,0.70385,1360400000.0
2009-12-22 08:30:00,0.7039,0.70405,0.70335,0.7038,1020300000.0
2009-12-22 09:00:00,0.7038,0.70505,0.70316,0.70505,1697600001.0
2009-12-22 09:30:00,0.70505,0.7062,0.70445,0.70505,3241500000.0
2009-12-22 10:00:00,0.7051,0.7074,0.705,0.7073,3854800000.0
2009-12-22 10:30:00,0.7073,0.7075,0.7062,0.7068,5116100000.0
2009-12-22 11:00:00,0.70685,0.70705,0.70595,0.7063,3377800000.0
2009-12-22 11:30:00,0.7063,0.70665,0.7057,0.70605,3172400000.0
2009-12-22 12:00:00,0.70605,0.70605,0.70486,0.7053,2790700000.0
2009-12-22 12:30:00,0.70535,0.70615,0.7047,0.7057,1563900000.0
2009-12-22 13:00:00,0.70575,0.70575,0.70465,0.70495,1712800000.0
2009-12-22 13:30:00,0.70495,0.7052,0.7042,0.7043,1268000001.0
2009-12-22 14:00:00,0.7043,0.70495,0.70415,0.7042,1977599999.0
2009-12-22 14:30:00,0.70415,0.70415,0.70315,0.7038,2687500000.0
2009-12-22 15:00:00,0.70385,0.7042,0.7029,0.70375,3186400000.0
2009-12-22 15:30:00,0.70385,0.7058,0.7034,0.70545,5182900000.0
2009-12-22 16:00:00,0.70545,0.7055,0.70435,0.70495,5172499999.0
2009-12-22 16:30:00,0.70495,0.70565,0.7038,0.7042,6234300000.0
2009-12-22 17:00:00,0.7044,0.7045,0.7028,0.70315,5852399999.0
2009-12-22 17:30:00,0.70315,0.7036,0.7008,0.7012,5762300001.0
2009-12-22 18:00:00,0.7012,0.70155,0.70015,0.7013,4253300000.0
2009-12-22 18:30:00,0.7013,0.70215,0.7007,0.702,2108100002.0
2009-12-22 19:00:00,0.7021,0.70265,0.7019,0.7024,1311900000.0
2009-12-22 19:30:00,0.7024,0.70375,0.7024,0.7035,1810600000.0
2009-12-22 20:00:00,0.70345,0.70375,0.70175,0.70185,2211899998.0
2009-12-22 20:30:00,0.70185,0.703,0.7018,0.70265,2135500000.0
2009-12-22 21:00:00,0.7026,0.7035,0.7026,0.70275,1611600000.0
2009-12-22 21:30:00,0.7028,0.70305,0.70245,0.70245,1797500000.0
2009-12-22 22:00:00,0.70245,0.7033,0.70235,0.7025,1346000000.0
2009-12-22 22:30:00,0.7025,0.70256,0.7018,0.7019,1118400000.0
2009-12-22 23:00:00,0.7019,0.70215,0.7013,0.7015,834700000.0
2009-12-22 23:30:00,0.70145,0.70235,0.6989,0.6992,1738900000.0
2009-12-23 00:00:00,0.6992,0.69925,0.69735,0.69845,831400000.0
2009-12-23 00:30:00,0.69845,0.6987,0.69685,0.6983,921300000.0
2009-12-23 01:00:00,0.6983,0.69925,0.69805,0.6989,777600000.0
2009-12-23 01:30:00,0.69867,0.6992,0.69795,0.6989,1027000000.0
2009-12-23 02:00:00,0.69895,0.69945,0.69841,0.69885,1493000000.0
2009-12-23 02:30:00,0.69905,0.69965,0.69835,0.69955,1641200000.0
2009-12-23 03:00:00,0.69955,0.7001,0.69905,0.69995,1208100000.0
2009-12-23 03:30:00,0.69995,0.70015,0.6992,0.69995,661500000.0
2009-12-23 04:00:00,0.69995,0.7001,0.6995,0.69965,1243300000.0
2009-12-23 04:30:00,0.69965,0.69975,0.6988,0.6988,1039400000.0
2009-12-23 05:00:00,0.69885,0.69885,0.69817,0.6986,1298400000.0
2009-12-23 05:30:00,0.6986,0.69975,0.69836,0.69975,775300000.0
2009-12-23 06:00:00,0.6997,0.7,0.69855,0.69905,1462200000.0
2009-12-23 06:30:00,0.69905,0.6991,0.69819,0.69855,1079200000.0
2009-12-23 07:00:00,0.69855,0.69865,0.69776,0.69865,651400000.0
2009-12-23 07:30:00,0.69865,0.69915,0.6986,0.69895,780800000.0
2009-12-23 08:00:00,0.69895,0.6995,0.6984,0.69905,1182000000.0
2009-12-23 08:30:00,0.69905,0.6995,0.69876,0.69885,1211600000.0
2009-12-23 09:00:00,0.69915,0.69965,0.69841,0.69925,1568300000.0
2009-12-23 09:30:00,0.69925,0.6997,0.69892,0.69915,1505400000.0
2009-12-23 10:00:00,0.69925,0.7002,0.69905,0.69975,2872999999.0
2009-12-23 10:30:00,0.69975,0.69975,0.69845,0.6994,2324799998.0
2009-12-23 11:00:00,0.6994,0.69965,0.69855,0.699,3311699999.0
2009-12-23 11:30:00,0.699,0.6996,0.69805,0.69945,1262800000.0
2009-12-23 12:00:00,0.69945,0.70005,0.69915,0.69985,1230400000.0
2009-12-23 12:30:00,0.69985,0.69995,0.6989,0.6994,1565100000.0
2009-12-23 13:00:00,0.69935,0.69965,0.69855,0.6996,1477100000.0
2009-12-23 13:30:00,0.69906,0.7002,0.69869,0.7001,443900000.0
2009-12-23 14:00:00,0.7001,0.70105,0.7001,0.70055,1481700000.0
2009-12-23 14:30:00,0.70055,0.7015,0.70045,0.70145,1529900000.0
2009-12-23 15:00:00,0.7014,0.70185,0.70085,0.70085,2029900000.0
2009-12-23 15:30:00,0.7007,0.7018,0.7007,0.70125,2879700000.0
2009-12-23 16:00:00,0.70125,0.7027,0.7011,0.7021,2177900000.0
2009-12-23 16:30:00,0.7021,0.70215,0.70115,0.70115,2939900000.0
2009-12-23 17:00:00,0.70115,0.7036,0.70115,0.70295,4007500000.0
2009-12-23 17:30:00,0.70295,0.70485,0.7029,0.7044,4049800000.0
2009-12-23 18:00:00,0.7044,0.7054,0.704,0.70435,4754700001.0
2009-12-23 18:30:00,0.70435,0.7053,0.7032,0.7053,3101200000.0
2009-12-23 19:00:00,0.7053,0.70555,0.70425,0.70515,1841400000.0
2009-12-23 19:30:00,0.70515,0.7063,0.70485,0.7057,2144599999.0
2009-12-23 20:00:00,0.7057,0.706,0.70545,0.70565,1130300000.0
2009-12-23 20:30:00,0.7056,0.70595,0.70465,0.70515,1209600000.0
2009-12-23 21:00:00,0.70525,0.7055,0.7044,0.70465,2065700000.0
2009-12-23 21:30:00,0.70475,0.705,0.70405,0.70435,1046400000.0
2009-12-23 22:00:00,0.70435,0.70455,0.70347,0.7042,658900000.0
2009-12-23 22:30:00,0.7042,0.70475,0.70349,0.70385,1048800000.0
2009-12-23 23:00:00,0.70385,0.7046,0.70326,0.7039,904300000.0
2009-12-23 23:30:00,0.70395,0.7043,0.70315,0.7042,662000000.0
2009-12-24 00:00:00,0.70405,0.7044,0.70275,0.7031,454700000.0
2009-12-24 00:30:00,0.7031,0.7041,0.7031,0.70395,369900000.0
2009-12-24 01:00:00,0.7039,0.70485,0.70375,0.70485,381900000.0
2009-12-24 01:30:00,0.70485,0.70512,0.70365,0.7043,647700000.0
2009-12-24 02:00:00,0.70435,0.70485,0.70394,0.7046,787300000.0
2009-12-24 02:30:00,0.7046,0.7047,0.70406,0.70425,606800000.0
2009-12-24 03:00:00,0.70392,0.705,0.70385,0.70485,691200000.0
2009-12-24 03:30:00,0.70485,0.70565,0.70387,0.70545,590300000.0
2009-12-24 04:00:00,0.70545,0.7061,0.70515,0.70585,981600000.0
2009-12-24 04:30:00,0.706,0.7065,0.7056,0.7058,698700000.0
2009-12-24 05:00:00,0.70585,0.70605,0.70483,0.70585,531000000.0
2009-12-24 05:30:00,0.7059,0.70595,0.7048,0.7055,532800000.0
2009-12-24 06:00:00,0.70545,0.70565,0.70472,0.70565,770100000.0
2009-12-24 06:30:00,0.70565,0.706,0.70479,0.70525,763700000.0
2009-12-24 07:00:00,0.7053,0.7059,0.70476,0.7059,1000200000.0
2009-12-24 07:30:00,0.7059,0.7064,0.70542,0.7063,736800000.0
2009-12-24 08:00:00,0.7064,0.70655,0.70547,0.70604,528600000.0
2009-12-24 08:30:00,0.70599,0.7066,0.70571,0.70615,496800000.0
2009-12-24 09:00:00,0.70615,0.70635,0.70557,0.7062,961900000.0
2009-12-24 09:30:00,0.7062,0.70661,0.7054,0.7061,1207100000.0
2009-12-24 10:00:00,0.70605,0.70605,0.70512,0.70535,1298200000.0
2009-12-24 10:30:00,0.70535,0.706,0.70473,0.7054,2543600000.0
2009-12-24 11:00:00,0.70555,0.7063,0.70537,0.70575,1350100000.0
2009-12-24 11:30:00,0.70575,0.7076,0.7056,0.7071,1847500000.0
2009-12-24 12:00:00,0.70705,0.70785,0.70705,0.7077,1127700000.0
2009-12-24 12:30:00,0.7077,0.70815,0.7074,0.7076,1395900000.0
2009-12-24 13:00:00,0.70755,0.7078,0.70646,0.70685,803300000.0
2009-12-24 13:30:00,0.70685,0.7073,0.70656,0.7069,755500000.0
2009-12-24 14:00:00,0.7069,0.7076,0.7062,0.7065,1843800000.0
2009-12-24 14:30:00,0.7065,0.70665,0.70555,0.70605,1546600000.0
2009-12-24 15:00:00,0.7061,0.7062,0.70565,0.7057,1960500000.0
2009-12-24 15:30:00,0.70575,0.70575,0.7044,0.70465,2825700000.0
2009-12-24 16:00:00,0.70465,0.70485,0.70325,0.7034,1748500000.0
2009-12-24 16:30:00,0.7034,0.70385,0.70322,0.7038,1207800000.0
2009-12-24 17:00:00,0.7038,0.7048,0.7038,0.70455,780800000.0
2009-12-24 17:30:00,0.7045,0.70475,0.70385,0.7043,2219600000.0
2009-12-24 18:00:00,0.70445,0.70495,0.70395,0.70425,1151300000.0
2009-12-24 18:30:00,0.70425,0.70465,0.70363,0.7044,939700000.0
2009-12-24 19:00:00,0.70445,0.70525,0.7043,0.705,786600000.0
2009-12-24 19:30:00,0.705,0.7057,0.70485,0.7057,593000000.0
2009-12-24 20:00:00,0.70585,0.70585,0.70469,0.70515,641400000.0
2009-12-24 20:30:00,0.7051,0.7056,0.70494,0.7054,252300000.0
2009-12-24 21:00:00,0.7055,0.7057,0.70481,0.7057,370900000.0
2009-12-24 21:30:00,0.7057,0.70665,0.70508,0.70595,266200000.0
2009-12-24 22:00:00,0.7059,0.706,0.7058,0.7059,528000000.0
2009-12-24 22:30:00,0.7059,0.7059,0.7058,0.70585,420800000.0
2009-12-24 23:00:00,0.70585,0.7059,0.7058,0.7059,305600000.0
2009-12-24 23:30:00,0.7059,0.7061,0.70508,0.7055,643600000.0
2009-12-25 00:00:00,0.70545,0.7061,0.70485,0.7058,1040200000.0
2009-12-25 00:30:00,0.70577,0.70769,0.70523,0.70717,1011500000.0
2009-12-25 01:00:00,0.7071,0.70869,0.7068,0.70839,1114700000.0
2009-12-25 01:30:00,0.70844,0.70877,0.70651,0.70688,1084700000.0
2009-12-25 02:00:00,0.70685,0.70736,0.70667,0.70693,1456500000.0
2009-12-25 02:30:00,0.70704,0.70746,0.70479,0.70484,1313200000.0
2009-12-25 03:00:00,0.70473,0.70613,0.70472,0.70546,1366100000.0
2009-12-25 03:30:00,0.70548,0.70636,0.70506,0.70588,1719700000.0
2009-12-25 04:00:00,0.70612,0.7064,0.70524,0.70579,2397000000.0
2009-12-25 04:30:00,0.70594,0.70656,0.70529,0.7057,1089100001.0
2009-12-25 05:00:00,0.70566,0.70645,0.70511,0.70591,1335000000.0
2009-12-25 05:30:00,0.70588,0.70702,0.70557,0.70667,1429400000.0
2009-12-25 06:00:00,0.70676,0.70703,0.7059,0.70659,1431200000.0
2009-12-25 06:30:00,0.70652,0.70698,0.70595,0.70648,1741200000.0
2009-12-25 07:00:00,0.70662,0.70708,0.70597,0.70638,2122200000.0
2009-12-25 07:30:00,0.7064,0.70717,0.70605,0.70641,2322100000.0
2009-12-25 08:00:00,0.70633,0.70697,0.70494,0.70515,2209500001.0
2009-12-25 08:30:00,0.70568,0.70593,0.70448,0.7049,1593800000.0
2009-12-25 09:00:00,0.7047,0.7064,0.70465,0.70603,2065900000.0
2009-12-25 09:30:00,0.70613,0.70659,0.70485,0.70549,4226999999.0
2009-12-25 10:00:00,0.70537,0.70621,0.70487,0.70573,5402200001.0
2009-12-25 10:30:00,0.70576,0.70595,0.70503,0.70535,4804099999.0
2009-12-25 11:00:00,0.70528,0.70605,0.70503,0.70507,5264100000.0
2009-12-25 11:30:00,0.7051,0.70592,0.70503,0.70512,4175900000.0
2009-12-25 12:00:00,0.705,0.70592,0.705,0.70526,5173500000.0
2009-12-25 12:30:00,0.70512,0.70581,0.70492,0.70522,3565900000.0
2009-12-25 13:00:00,0.70519,0.70595,0.70506,0.70532,2921100000.0
2009-12-25 13:30:00,0.70523,0.70593,0.70501,0.70517,2085300000.0
2009-12-25 14:00:00,0.70513,0.7064,0.70507,0.70513,1588000000.0
2009-12-25 14:30:00,0.70517,0.70586,0.70502,0.70515,1627600000.0
2009-12-25 15:00:00,0.70518,0.70591,0.70502,0.70534,1625300000.0
2009-12-25 15:30:00,0.70581,0.70593,0.70507,0.70534,2277900000.0
2009-12-25 16:00:00,0.70535,0.70592,0.70497,0.70519,2737300000.0
2009-12-25 16:30:00,0.70514,0.70597,0.70496,0.70516,3271500000.0
2009-12-25 17:00:00,0.70508,0.70553,0.70497,0.70528,3830500001.0
2009-12-25 17:30:00,0.70528,0.70547,0.70502,0.70519,3664700000.0
2009-12-25 18:00:00,0.70524,0.70565,0.70493,0.70516,2542600000.0
2009-12-25 18:30:00,0.70513,0.70553,0.70501,0.70517,1967500000.0
2009-12-25 19:00:00,0.70518,0.70541,0.70494,0.70525,1455200000.0
2009-12-25 19:30:00,0.70513,0.7054,0.70498,0.70518,1685500000.0
2009-12-25 20:00:00,0.70511,0.7055,0.70467,0.7052,1483500000.0
2009-12-25 20:30:00,0.70516,0.70553,0.70499,0.70527,1061600000.0
2009-12-25 21:00:00,0.70515,0.70542,0.70499,0.70508,1484600000.0
2009-12-25 21:30:00,0.70518,0.70549,0.70495,0.70515,970500000.0
2009-12-25 22:00:00,0.70511,0.70546,0.70498,0.70517,1293500000.0
2009-12-25 22:30:00,0.70515,0.70545,0.70498,0.70516,1495400000.0
2009-12-25 23:00:00,0.70525,0.7055,0.70494,0.70507,1831400000.0
2009-12-25 23:30:00,0.70506,0.70546,0.70501,0.70522,1990100001.0
2009-12-28 00:00:00,0.70535,0.70542,0.70487,0.70509,2954000000.0
2009-12-28 00:30:00,0.7051,0.70561,0.70497,0.70561,3059500000.0
2009-12-28 01:00:00,0.70568,0.70661,0.70568,0.70611,3165000000.0
2009-12-28 01:30:00,0.7061,0.70658,0.70523,0.70557,3165000000.0
2009-12-28 02:00:00,0.7059,0.70685,0.7059,0.7064,727400000.0
2009-12-28 02:30:00,0.70635,0.7068,0.70545,0.7058,735000000.0
2009-12-28 03:00:00,0.70605,0.7069,0.7054,0.70675,516400000.0
2009-12-28 03:30:00,0.70675,0.70745,0.70663,0.7074,477800000.0
2009-12-28 04:00:00,0.70735,0.7077,0.70688,0.70755,501400000.0
2009-12-28 04:30:00,0.7076,0.7078,0.70703,0.7078,435700000.0
2009-12-28 05:00:00,0.70785,0.70865,0.7073,0.70819,646900000.0
2009-12-28 05:30:00,0.70855,0.70855,0.70774,0.70815,407200000.0
2009-12-28 06:00:00,0.70806,0.70865,0.70747,0.7082,897700000.0
2009-12-28 06:30:00,0.7082,0.70863,0.70776,0.7083,1327400000.0
2009-12-28 07:00:00,0.70828,0.7092,0.70797,0.709,717900000.0
2009-12-28 07:30:00,0.70895,0.7092,0.70861,0.70915,621000000.0
2009-12-28 08:00:00,0.70915,0.70915,0.70825,0.70895,1106800000.0
2009-12-28 08:30:00,0.70895,0.70915,0.70823,0.70865,831800000.0
2009-12-28 09:00:00,0.7086,0.70885,0.70765,0.70795,901900000.0
2009-12-28 09:30:00,0.70795,0.70855,0.70714,0.7075,825600000.0
2009-12-28 10:00:00,0.7075,0.70875,0.70745,0.70761,966399998.0
2009-12-28 10:30:00,0.7081,0.7084,0.70748,0.70825,598800000.0
2009-12-28 11:00:00,0.7082,0.70895,0.70797,0.70819,1333200000.0
2009-12-28 11:30:00,0.70845,0.70898,0.70812,0.70845,805900000.0
2009-12-28 12:00:00,0.7085,0.7086,0.70746,0.7086,1679900000.0
2009-12-28 12:30:00,0.7086,0.7088,0.70838,0.70845,1340500000.0
2009-12-28 13:00:00,0.70845,0.70895,0.70792,0.70834,2412500000.0
2009-12-28 13:30:00,0.70844,0.7086,0.70798,0.70855,1075200000.0
2009-12-28 14:00:00,0.70855,0.7089,0.70804,0.70865,899800000.0
2009-12-28 14:30:00,0.7081,0.70945,0.7081,0.7093,536300000.0
2009-12-28 15:00:00,0.7093,0.7094,0.7082,0.70865,991300000.0
2009-12-28 15:30:00,0.70865,0.70935,0.7086,0.70915,685400000.0
2009-12-28 16:00:00,0.70915,0.70935,0.7088,0.70895,982300000.0
2009-12-28 16:30:00,0.70895,0.70905,0.70845,0.70875,1394200000.0
2009-12-28 17:00:00,0.70875,0.70915,0.70845,0.7087,1784000000.0
2009-12-28 17:30:00,0.70865,0.709,0.70775,0.70775,1623700000.0
2009-12-28 18:00:00,0.70775,0.7084,0.70755,0.70825,1515200000.0
2009-12-28 18:30:00,0.70825,0.70875,0.70825,0.70865,2940700000.0
2009-12-28 19:00:00,0.70865,0.70875,0.70793,0.70825,2453400000.0
2009-12-28 19:30:00,0.70825,0.70845,0.70748,0.7084,740600000.0
2009-12-28 20:00:00,0.7084,0.70845,0.70802,0.70835,2306800000.0
2009-12-28 20:30:00,0.70835,0.70845,0.70753,0.70782,539700000.0
2009-12-28 21:00:00,0.70815,0.70825,0.7074,0.7078,903200000.0
2009-12-28 21:30:00,0.7078,0.708,0.70739,0.7078,2904700000.0
2009-12-28 22:00:00,0.7078,0.7084,0.70727,0.7081,370700000.0
2009-12-28 22:30:00,0.7081,0.70895,0.70756,0.7083,708800000.0
2009-12-28 23:00:00,0.70825,0.7087,0.70772,0.70817,627100000.0
2009-12-28 23:30:00,0.7083,0.7083,0.70751,0.70774,700200000.0
2009-12-29 00:00:00,0.7079,0.70802,0.7074,0.70795,349300000.0
2009-12-29 00:30:00,0.7079,0.70822,0.70735,0.70745,664600000.0
2009-12-29 01:00:00,0.70745,0.7081,0.70701,0.70798,479300000.0
2009-12-29 01:30:00,0.7081,0.7081,0.70724,0.7074,479400000.0
2009-12-29 02:00:00,0.7074,0.70815,0.70715,0.70745,652000000.0
2009-12-29 02:30:00,0.70745,0.70785,0.70707,0.70755,821000000.0
2009-12-29 03:00:00,0.7076,0.7078,0.70694,0.70727,557400000.0
2009-12-29 03:30:00,0.70775,0.7079,0.70669,0.7077,489900000.0
2009-12-29 04:00:00,0.7077,0.7081,0.70665,0.7074,804000000.0
2009-12-29 04:30:00,0.70745,0.7076,0.70659,0.7072,542700000.0
2009-12-29 05:00:00,0.70725,0.70745,0.7067,0.70701,830700000.0
2009-12-29 05:30:00,0.70715,0.70725,0.70663,0.70725,534200000.0
2009-12-29 06:00:00,0.7073,0.70762,0.70688,0.70745,678900000.0
2009-12-29 06:30:00,0.70745,0.7081,0.70688,0.70775,852800000.0
2009-12-29 07:00:00,0.70775,0.7079,0.70673,0.70775,650900000.0
2009-12-29 07:30:00,0.70775,0.70815,0.70722,0.70768,1044800000.0
2009-12-29 08:00:00,0.7079,0.7083,0.70708,0.70805,932200000.0
2009-12-29 08:30:00,0.70786,0.70945,0.70781,0.70875,1482900000.0
2009-12-29 09:00:00,0.70885,0.70975,0.70835,0.70975,1288400000.0
2009-12-29 09:30:00,0.7097,0.7106,0.7096,0.71005,1425599999.0
2009-12-29 10:00:00,0.7101,0.71205,0.7098,0.71175,2009100000.0
2009-12-29 10:30:00,0.71175,0.71325,0.71079,0.71275,1653100000.0
2009-12-29 11:00:00,0.71275,0.7132,0.7124,0.7128,1446200000.0
2009-12-29 11:30:00,0.71285,0.7145,0.7127,0.71425,1627600000.0
2009-12-29 12:00:00,0.71425,0.7145,0.71405,0.7142,1108500000.0
2009-12-29 12:30:00,0.71415,0.71425,0.71306,0.71405,1206300000.0
2009-12-29 13:00:00,0.7141,0.7147,0.71405,0.7146,1297300000.0
2009-12-29 13:30:00,0.7145,0.71865,0.7145,0.7175,2354700000.0
2009-12-29 14:00:00,0.7175,0.7176,0.71645,0.71725,1364400000.0
2009-12-29 14:30:00,0.71725,0.71945,0.71715,0.7192,1915500000.0
2009-12-29 15:00:00,0.7192,0.72005,0.71915,0.71955,1680000000.0
2009-12-29 15:30:00,0.71955,0.71975,0.71885,0.7194,1482900000.0
2009-12-29 16:00:00,0.71945,0.7213,0.71945,0.72085,2232900000.0
2009-12-29 16:30:00,0.72085,0.72095,0.71915,0.71935,4209400000.0
2009-12-29 17:00:00,0.71935,0.71985,0.71875,0.7197,2782900000.0
2009-12-29 17:30:00,0.71965,0.7211,0.71895,0.71945,3618199999.0
2009-12-29 18:00:00,0.71945,0.71965,0.71725,0.7176,5884200000.0
2009-12-29 18:30:00,0.71755,0.7196,0.7166,0.71955,3386900000.0
2009-12-29 19:00:00,0.71955,0.71955,0.71865,0.71875,2584700000.0
2009-12-29 19:30:00,0.71875,0.71875,0.7181,0.7186,1522700000.0
2009-12-29 20:00:00,0.7186,0.72025,0.71825,0.71995,3393499998.0
2009-12-29 20:30:00,0.71995,0.72,0.719,0.7198,1889100000.0
2009-12-29 21:00:00,0.71975,0.72015,0.71935,0.71935,2505000000.0
2009-12-29 21:30:00,0.71935,0.7194,0.71815,0.71855,1147500000.0
2009-12-29 22:00:00,0.71855,0.71929,0.71845,0.71895,891900000.0
2009-12-29 22:30:00,0.71863,0.71926,0.71755,0.718,1209000000.0
2009-12-29 23:00:00,0.718,0.71865,0.71715,0.71775,729400000.0
2009-12-29 23:30:00,0.71775,0.7178,0.71676,0.717,809900000.0
2009-12-30 00:00:00,0.71685,0.71765,0.7161,0.71765,327100000.0
2009-12-30 00:30:00,0.71765,0.71775,0.71672,0.71683,581000000.0
2009-12-30 01:00:00,0.71705,0.71729,0.7166,0.71705,598400000.0
2009-12-30 01:30:00,0.71705,0.71705,0.71595,0.71635,386100000.0
2009-12-30 02:00:00,0.71645,0.7166,0.71498,0.71565,632400000.0
2009-12-30 02:30:00,0.7157,0.7157,0.7147,0.7156,632800000.0
2009-12-30 03:00:00,0.7156,0.71585,0.71448,0.7145,525600000.0
2009-12-30 03:30:00,0.7145,0.71505,0.7139,0.715,628300000.0
2009-12-30 04:00:00,0.715,0.7157,0.71441,0.71535,746800000.0
2009-12-30 04:30:00,0.7153,0.71555,0.715,0.71515,619600000.0
2009-12-30 05:00:00,0.71545,0.71545,0.71435,0.7146,1128500000.0
2009-12-30 05:30:00,0.71455,0.71545,0.71392,0.71515,791900000.0
2009-12-30 06:00:00,0.71515,0.71545,0.71467,0.71479,741200000.0
2009-12-30 06:30:00,0.71515,0.71534,0.71435,0.7145,876500000.0
2009-12-30 07:00:00,0.71445,0.7148,0.71389,0.71447,821900000.0
2009-12-30 07:30:00,0.71475,0.71485,0.71389,0.7146,2420100001.0
2009-12-30 08:00:00,0.71465,0.71555,0.71435,0.7152,491300000.0
2009-12-30 08:30:00,0.7152,0.71605,0.71515,0.71605,721800000.0
2009-12-30 09:00:00,0.71605,0.71615,0.71555,0.71605,730000000.0
2009-12-30 09:30:00,0.71605,0.71695,0.71585,0.7165,1808300000.0
2009-12-30 10:00:00,0.7165,0.7174,0.71645,0.7171,2258600000.0
2009-12-30 10:30:00,0.7171,0.71725,0.71616,0.71705,2018000000.0
2009-12-30 11:00:00,0.71705,0.71915,0.71651,0.71865,2854600000.0
2009-12-30 11:30:00,0.71865,0.71865,0.7173,0.7182,1802100000.0
2009-12-30 12:00:00,0.7182,0.71845,0.71694,0.7176,1457900000.0
2009-12-30 12:30:00,0.7176,0.7183,0.71755,0.71765,1408000000.0
2009-12-30 13:00:00,0.71765,0.71855,0.7176,0.7177,1861399999.0
2009-12-30 13:30:00,0.7177,0.71805,0.7167,0.717,1582900000.0
2009-12-30 14:00:00,0.717,0.71805,0.71675,0.71695,1594400000.0
2009-12-30 14:30:00,0.71685,0.71765,0.71685,0.7173,1288400000.0
2009-12-30 15:00:00,0.7173,0.71835,0.71725,0.7182,1757300000.0
2009-12-30 15:30:00,0.71815,0.71825,0.7172,0.71775,2229300000.0
2009-12-30 16:00:00,0.71775,0.71775,0.71635,0.71635,2096900000.0
2009-12-30 16:30:00,0.71635,0.7172,0.7154,0.7164,3480800000.0
2009-12-30 17:00:00,0.7164,0.71825,0.7161,0.71775,4094800000.0
2009-12-30 17:30:00,0.71785,0.7196,0.71625,0.71945,4818700000.0
2009-12-30 18:00:00,0.7195,0.72015,0.7186,0.7198,4096000000.0
2009-12-30 18:30:00,0.7198,0.7214,0.71975,0.721,2757400000.0
2009-12-30 19:00:00,0.721,0.7227,0.7209,0.72225,2077000000.0
2009-12-30 19:30:00,0.7222,0.72225,0.7213,0.72155,1059300000.0
2009-12-30 20:00:00,0.7215,0.72215,0.72055,0.7207,2128100000.0
2009-12-30 20:30:00,0.7207,0.72165,0.72045,0.7215,1337000000.0
2009-12-30 21:00:00,0.72165,0.72175,0.72098,0.72145,487400000.0
2009-12-30 21:30:00,0.72155,0.72155,0.72065,0.72075,701600000.0
2009-12-30 22:00:00,0.72075,0.72095,0.7201,0.72058,515000000.0
2009-12-30 22:30:00,0.72095,0.7212,0.7196,0.72068,1042900000.0
2009-12-30 23:00:00,0.72095,0.7221,0.72072,0.72185,762400000.0
2009-12-30 23:30:00,0.72185,0.722,0.72125,0.72175,593600000.0
2009-12-31 00:00:00,0.72175,0.72175,0.72175,0.72175,3000000.0
